{"timestamp": "2026-08-21 23:28:47", "data": {"options": [{"option": "AKAM260821C00045000", "bid": 64.1, "bid_size": 22.0, "ask": 66.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.46, "last_trade_time": "2026-04-15T10:10:28", "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "AKAM260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-06-30T10:08:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AKAM260821C00050000", "bid": 59.4, "bid_size": 22.0, "ask": 62.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.399, "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": 60.25}, {"option": "AKAM260821P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 14.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.55, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:00:06", "percent_change": -91.6667, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821C00055000", "bid": 54.1, "bid_size": 25.0, "ask": 56.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.399, "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": 55.25}, {"option": "AKAM260821P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-09T13:10:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AKAM260821C00060000", "bid": 48.6, "bid_size": 30.0, "ask": 52.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-01-06T09:56:00", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "AKAM260821P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-08T12:02:59", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821C00065000", "bid": 44.1, "bid_size": 41.0, "ask": 46.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.07, "last_trade_time": "2026-07-14T13:20:03", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "AKAM260821P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-21T10:03:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821C00070000", "bid": 38.6, "bid_size": 6.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.399, "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": 40.3000011444092}, {"option": "AKAM260821P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-27T14:18:48", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821C00075000", "bid": 34.1, "bid_size": 23.0, "ask": 36.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.48, "last_trade_time": "2026-08-11T11:42:56", "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "AKAM260821P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 344.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-07T09:30:20", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821C00080000", "bid": 29.1, "bid_size": 38.0, "ask": 31.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-10T09:43:58", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "AKAM260821P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 597.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T10:49:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821C00085000", "bid": 24.1, "bid_size": 25.0, "ask": 26.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-07-22T11:29:19", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "AKAM260821P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 559.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T12:07:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821C00090000", "bid": 19.1, "bid_size": 43.0, "ask": 21.7, "ask_size": 26.0, "iv": 8.3708, "open_interest": 72.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-08-06T15:24:44", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "AKAM260821P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 1379.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-18T12:27:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AKAM260821C00095000", "bid": 13.6, "bid_size": 132.0, "ask": 17.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 282.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-19T15:38:23", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "AKAM260821P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 712.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-19T13:03:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AKAM260821C00098000", "bid": 10.6, "bid_size": 7.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.399, "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": 12.1999998092651}, {"option": "AKAM260821P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.524999976158142}, {"option": "AKAM260821C00099000", "bid": 10.1, "bid_size": 25.0, "ask": 12.8, "ask_size": 23.0, "iv": 7.2828, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.399, "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": 11.2999997138977}, {"option": "AKAM260821P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-11T14:31:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260821C00100000", "bid": 8.8, "bid_size": 156.0, "ask": 12.4, "ask_size": 88.0, "iv": 0.0, "open_interest": 186.0, "volume": 101.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.399, "change": 1.05, "open": 11.45, "high": 11.45, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T14:52:48", "percent_change": 10.5528, "prev_day_close": 9.9500002861023}, {"option": "AKAM260821P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 124.0, "iv": 8.1773, "open_interest": 1197.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:30:05", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "AKAM260821C00101000", "bid": 8.1, "bid_size": 26.0, "ask": 10.8, "ask_size": 26.0, "iv": 6.1341, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AKAM260821P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-11T14:31:09", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AKAM260821C00102000", "bid": 7.1, "bid_size": 23.0, "ask": 9.8, "ask_size": 23.0, "iv": 5.5584, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "AKAM260821P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T15:37:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AKAM260821C00103000", "bid": 6.0, "bid_size": 27.0, "ask": 8.8, "ask_size": 25.0, "iv": 3.0818, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.399, "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": "AKAM260821P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 72.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:13:00", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "AKAM260821C00104000", "bid": 5.1, "bid_size": 25.0, "ask": 7.7, "ask_size": 25.0, "iv": 2.6861, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AKAM260821P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 7.9854, "open_interest": 48.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T10:11:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AKAM260821C00105000", "bid": 4.1, "bid_size": 142.0, "ask": 6.8, "ask_size": 67.0, "iv": 3.8106, "open_interest": 413.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-12T13:41:23", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "AKAM260821P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 3.3691, "open_interest": 560.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.115, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:34:31", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "AKAM260821C00106000", "bid": 2.55, "bid_size": 35.0, "ask": 6.4, "ask_size": 33.0, "iv": 3.492, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.399, "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": "AKAM260821P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 6.4622, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-12T15:09:44", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "AKAM260821C00107000", "bid": 2.1, "bid_size": 28.0, "ask": 4.7, "ask_size": 28.0, "iv": 1.4905, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-18T11:23:07", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AKAM260821P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 4.3422, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T09:43:13", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "AKAM260821C00108000", "bid": 1.4, "bid_size": 25.0, "ask": 3.7, "ask_size": 28.0, "iv": 2.6498, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0043, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-20T12:50:25", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "AKAM260821P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 4.4755, "open_interest": 24.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0043, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T12:58:49", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "AKAM260821C00109000", "bid": 0.05, "bid_size": 28.0, "ask": 3.1, "ask_size": 26.0, "iv": 1.9626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0978, "vega": 0.0006, "theta": -0.0103, "rho": 0.0, "theo": 1.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-07-30T15:22:23", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "AKAM260821P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 269.0, "iv": 2.4648, "open_interest": 167.0, "volume": 3.0, "delta": -0.0341, "gamma": 0.0978, "vega": 0.0006, "theta": -0.0103, "rho": 0.0, "theo": 0.0103, "change": -0.875, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:34:01", "percent_change": -94.5946, "prev_day_close": 0.924999982118606}, {"option": "AKAM260821C00110000", "bid": 0.05, "bid_size": 62.0, "ask": 2.6, "ask_size": 71.0, "iv": 3.3503, "open_interest": 194.0, "volume": 19.0, "delta": 0.7004, "gamma": 0.4538, "vega": 0.0029, "theta": -0.1461, "rho": 0.0, "theo": 0.5452, "change": -0.65, "open": 1.5, "high": 1.5, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:55:09", "percent_change": -52.0, "prev_day_close": 1.25}, {"option": "AKAM260821P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 1.0155, "open_interest": 1362.0, "volume": 242.0, "delta": -0.2996, "gamma": 0.4538, "vega": 0.0029, "theta": -0.1461, "rho": 0.0, "theo": 0.1461, "change": -1.4, "open": 0.5, "high": 0.7, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:48:51", "percent_change": -90.3226, "prev_day_close": 1.55000001192093}, {"option": "AKAM260821C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 77.0, "iv": 1.1278, "open_interest": 16.0, "volume": 34.0, "delta": 0.2171, "gamma": 0.3851, "vega": 0.0025, "theta": -0.0944, "rho": 0.0, "theo": 0.0944, "change": -0.9, "open": 2.4, "high": 2.4, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:59:27", "percent_change": -94.7368, "prev_day_close": 0.950000017881394}, {"option": "AKAM260821P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 67.0, "iv": 2.8267, "open_interest": 28.0, "volume": 1.0, "delta": -0.7829, "gamma": 0.3851, "vega": 0.0025, "theta": -0.0944, "rho": 0.0, "theo": 0.6953, "change": -0.85, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T10:23:19", "percent_change": -40.4762, "prev_day_close": 2.10000002384186}, {"option": "AKAM260821C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 2.9007, "open_interest": 31.0, "volume": 12.0, "delta": 0.0191, "gamma": 0.0607, "vega": 0.0004, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": -0.195, "open": 0.5, "high": 0.8, "low": 0.1, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T13:47:09", "percent_change": -37.1429, "prev_day_close": 0.524999991059303}, {"option": "AKAM260821P00112000", "bid": 0.2, "bid_size": 43.0, "ask": 3.4, "ask_size": 48.0, "iv": 2.2055, "open_interest": 20.0, "volume": 2.0, "delta": -0.9809, "gamma": 0.0607, "vega": 0.0004, "theta": -0.0052, "rho": 0.0, "theo": 1.6062, "change": -1.145, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-08-21T15:50:02", "percent_change": -42.8037, "prev_day_close": 2.67500001192093}, {"option": "AKAM260821C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 5.021, "open_interest": 14.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T10:14:24", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "AKAM260821P00113000", "bid": 0.6, "bid_size": 94.0, "ask": 4.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 102.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0023, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.6001, "change": -0.675, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-21T15:20:56", "percent_change": -20.9302, "prev_day_close": 3.22500002384186}, {"option": "AKAM260821C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 5.5429, "open_interest": 18.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:59:39", "percent_change": -80.0, "prev_day_close": 0.249999994412065}, {"option": "AKAM260821P00114000", "bid": 2.4, "bid_size": 89.0, "ask": 4.6, "ask_size": 84.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-08-20T15:50:18", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "AKAM260821C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.8155, "open_interest": 969.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T14:44:49", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AKAM260821P00115000", "bid": 2.95, "bid_size": 126.0, "ask": 6.2, "ask_size": 118.0, "iv": 0.0, "open_interest": 403.0, "volume": 20.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.5754, "change": -1.1, "open": 4.5, "high": 4.9, "low": 3.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T15:53:10", "percent_change": -19.8198, "prev_day_close": 5.54999995231628}, {"option": "AKAM260821C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.3059, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T11:47:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AKAM260821P00116000", "bid": 4.3, "bid_size": 34.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-20T10:49:36", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AKAM260821C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 7.92, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T14:30:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AKAM260821P00117000", "bid": 5.2, "bid_size": 34.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-08-20T14:47:52", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "AKAM260821C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 7.6026, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T12:10:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AKAM260821P00118000", "bid": 6.2, "bid_size": 31.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-20T15:34:47", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AKAM260821C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T13:52:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AKAM260821P00119000", "bid": 7.2, "bid_size": 27.0, "ask": 9.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-08-20T10:44:16", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AKAM260821C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.1397, "open_interest": 752.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:01:40", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821P00120000", "bid": 8.3, "bid_size": 115.0, "ask": 11.0, "ask_size": 84.0, "iv": 5.6926, "open_interest": 1213.0, "volume": 12.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.601, "change": -0.05, "open": 9.27, "high": 10.0, "low": 9.27, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T12:40:32", "percent_change": -0.497514, "prev_day_close": 10.0500001907349}, {"option": "AKAM260821C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-18T13:31:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AKAM260821P00121000", "bid": 9.2, "bid_size": 34.0, "ask": 11.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-19T14:52:34", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "AKAM260821C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 5.9991, "open_interest": 67.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:28:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AKAM260821P00122000", "bid": 10.2, "bid_size": 33.0, "ask": 12.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-08-20T12:01:08", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "AKAM260821C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 268.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-19T13:44:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AKAM260821P00123000", "bid": 11.2, "bid_size": 34.0, "ask": 13.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-19T11:06:55", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "AKAM260821C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-18T13:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260821P00124000", "bid": 11.5, "bid_size": 36.0, "ask": 14.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-20T15:03:01", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "AKAM260821C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 7.2331, "open_interest": 1334.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:07:08", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821P00125000", "bid": 13.2, "bid_size": 102.0, "ask": 15.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 196.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.601, "change": -0.85, "open": 13.85, "high": 13.85, "low": 13.85, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-21T10:02:31", "percent_change": -5.78231, "prev_day_close": 14.7000002861023}, {"option": "AKAM260821C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T10:03:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260821P00126000", "bid": 14.2, "bid_size": 29.0, "ask": 16.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-12T14:54:41", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "AKAM260821C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 8.0242, "open_interest": 36.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T09:46:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260821P00127000", "bid": 15.2, "bid_size": 28.0, "ask": 17.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-04T14:06:15", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "AKAM260821C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 268.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.51, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:34:31", "percent_change": -85.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00128000", "bid": 16.2, "bid_size": 26.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-08-19T09:37:16", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "AKAM260821C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-17T09:35:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821P00129000", "bid": 17.2, "bid_size": 27.0, "ask": 20.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.601, "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": 18.75}, {"option": "AKAM260821C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 2032.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T14:42:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AKAM260821P00130000", "bid": 17.5, "bid_size": 39.0, "ask": 21.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-19T13:40:01", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "AKAM260821C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 30.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.5, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T10:17:45", "percent_change": -83.3333, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00131000", "bid": 19.2, "bid_size": 28.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.601, "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": 20.75}, {"option": "AKAM260821C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T14:05:45", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00132000", "bid": 20.2, "bid_size": 34.0, "ask": 22.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.601, "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": 21.8499994277954}, {"option": "AKAM260821C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 305.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T12:51:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260821P00133000", "bid": 20.6, "bid_size": 6.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-08-19T09:37:16", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "AKAM260821C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T09:30:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00134000", "bid": 21.5, "bid_size": 43.0, "ask": 25.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.601, "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": 23.7999992370605}, {"option": "AKAM260821C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 4207.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:45:56", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "AKAM260821P00135000", "bid": 23.3, "bid_size": 31.0, "ask": 25.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-20T14:29:43", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "AKAM260821C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 1738.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-18T12:16:47", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00140000", "bid": 28.2, "bid_size": 101.0, "ask": 30.8, "ask_size": 83.0, "iv": 0.0, "open_interest": 343.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-20T15:06:14", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "AKAM260821C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2307.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:33:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821P00145000", "bid": 33.2, "bid_size": 82.0, "ask": 35.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.66, "last_trade_time": "2026-08-20T14:29:43", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "AKAM260821C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 2111.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:59:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821P00150000", "bid": 37.5, "bid_size": 45.0, "ask": 41.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-20T14:29:43", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "AKAM260821C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 895.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:51:04", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821P00155000", "bid": 43.2, "bid_size": 39.0, "ask": 45.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-08-20T14:29:43", "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "AKAM260821C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 2438.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T11:04:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AKAM260821P00160000", "bid": 48.2, "bid_size": 39.0, "ask": 50.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-08-13T15:11:16", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "AKAM260821C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 1799.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T12:12:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821P00165000", "bid": 53.2, "bid_size": 39.0, "ask": 55.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-13T15:11:16", "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "AKAM260821C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2480.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:08:34", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821P00170000", "bid": 57.5, "bid_size": 43.0, "ask": 61.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.58, "last_trade_time": "2026-08-13T15:11:16", "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "AKAM260821C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-07T09:45:21", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00175000", "bid": 63.2, "bid_size": 28.0, "ask": 66.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-08-07T09:30:31", "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "AKAM260821C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1202.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T11:02:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00180000", "bid": 67.9, "bid_size": 8.0, "ask": 71.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.601, "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": 69.8500022888184}, {"option": "AKAM260821C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 138.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T10:18:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00185000", "bid": 72.5, "bid_size": 8.0, "ask": 76.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-06-02T13:23:08", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "AKAM260821C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 651.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T11:03:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260821P00190000", "bid": 77.5, "bid_size": 8.0, "ask": 81.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.601, "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": 79.8000030517578}, {"option": "AKAM260821C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-10T12:14:29", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00195000", "bid": 82.5, "bid_size": 8.0, "ask": 86.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.601, "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": 84.8500022888184}, {"option": "AKAM260821C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 213.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T11:04:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00200000", "bid": 87.9, "bid_size": 7.0, "ask": 91.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.601, "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": 89.7000007629394}, {"option": "AKAM260821C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-07-08T14:48:45", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00210000", "bid": 97.5, "bid_size": 6.0, "ask": 101.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.601, "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": 99.7000007629394}, {"option": "AKAM260821C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T11:04:31", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00220000", "bid": 107.5, "bid_size": 10.0, "ask": 111.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.601, "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": 109.700000762939}, {"option": "AKAM260821C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-18T14:47:51", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260821P00230000", "bid": 117.6, "bid_size": 6.0, "ask": 121.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.601, "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": 119.75}, {"option": "AKAM260821C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-18T14:47:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AKAM260821P00240000", "bid": 127.9, "bid_size": 8.0, "ask": 131.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.601, "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": 129.700004577637}, {"option": "AKAM260828C00070000", "bid": 38.8, "bid_size": 8.0, "ask": 42.6, "ask_size": 10.0, "iv": 1.7244, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0134, "theo": 40.4778, "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": 40.2999992370606}, {"option": "AKAM260828P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 1.2859, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260828C00075000", "bid": 33.7, "bid_size": 8.0, "ask": 37.6, "ask_size": 6.0, "iv": 1.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0144, "theo": 35.4828, "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": 35.3500003814697}, {"option": "AKAM260828P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.8112, "open_interest": 3.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T13:49:57", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260828C00080000", "bid": 28.9, "bid_size": 23.0, "ask": 32.4, "ask_size": 33.0, "iv": 1.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0023, "rho": 0.0153, "theo": 30.4893, "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": 30.3999996185303}, {"option": "AKAM260828P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 110.0, "iv": 1.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-07T09:30:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AKAM260828C00085000", "bid": 24.4, "bid_size": 29.0, "ask": 27.4, "ask_size": 36.0, "iv": 1.2117, "open_interest": 1.0, "volume": 1.0, "delta": 0.9969, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0059, "rho": 0.0162, "theo": 25.5004, "change": 0.2, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-08-21T15:27:40", "percent_change": 0.796815, "prev_day_close": 25.0999994277954}, {"option": "AKAM260828P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 155.0, "iv": 1.3332, "open_interest": 19.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0059, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T12:55:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260828C00090000", "bid": 18.9, "bid_size": 29.0, "ask": 22.5, "ask_size": 29.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0026, "vega": 0.0041, "theta": -0.0153, "rho": 0.017, "theo": 20.5264, "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": 20.3999996185303}, {"option": "AKAM260828P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 121.0, "iv": 0.7591, "open_interest": 23.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0026, "vega": 0.0041, "theta": -0.0153, "rho": -0.0002, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T09:41:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AKAM260828C00095000", "bid": 14.0, "bid_size": 7.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0074, "vega": 0.0104, "theta": -0.0387, "rho": 0.0176, "theo": 15.6014, "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": 15.25}, {"option": "AKAM260828P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.8723, "open_interest": 21.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0075, "vega": 0.0104, "theta": -0.0388, "rho": -0.0006, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T15:40:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AKAM260828C00096000", "bid": 12.8, "bid_size": 6.0, "ask": 16.6, "ask_size": 2.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0091, "vega": 0.0125, "theta": -0.0462, "rho": 0.0176, "theo": 14.6296, "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": 14.4000000953674}, {"option": "AKAM260828P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0091, "vega": 0.0125, "theta": -0.0463, "rho": -0.0007, "theo": 0.1309, "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": 0.899999976158142}, {"option": "AKAM260828C00097000", "bid": 12.4, "bid_size": 21.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.011, "vega": 0.0149, "theta": -0.0549, "rho": 0.0176, "theo": 13.6651, "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": 13.3499999046326}, {"option": "AKAM260828P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 135.0, "iv": 0.754, "open_interest": 6.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0111, "vega": 0.0149, "theta": -0.0551, "rho": -0.0009, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-11T14:54:02", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "AKAM260828C00098000", "bid": 11.2, "bid_size": 29.0, "ask": 14.4, "ask_size": 29.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0133, "vega": 0.0176, "theta": -0.065, "rho": 0.0175, "theo": 12.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AKAM260828P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 164.0, "iv": 0.5379, "open_interest": 4.0, "volume": 44.0, "delta": -0.0571, "gamma": 0.0133, "vega": 0.0177, "theta": -0.0652, "rho": -0.0011, "theo": 0.2096, "change": -0.305, "open": 0.25, "high": 0.27, "low": 0.18, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-21T14:30:01", "percent_change": -53.0435, "prev_day_close": 0.575000012293458}, {"option": "AKAM260828C00099000", "bid": 10.5, "bid_size": 28.0, "ask": 13.4, "ask_size": 34.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0159, "vega": 0.0208, "theta": -0.0765, "rho": 0.0174, "theo": 11.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-20T09:32:58", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AKAM260828P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.468, "open_interest": 4.0, "volume": 4.0, "delta": -0.0706, "gamma": 0.016, "vega": 0.0208, "theta": -0.0768, "rho": -0.0014, "theo": 0.2651, "change": -0.21, "open": 0.35, "high": 0.39, "low": 0.23, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T14:30:01", "percent_change": -35.0, "prev_day_close": 0.599999979138374}, {"option": "AKAM260828C00100000", "bid": 9.6, "bid_size": 35.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.6206, "open_interest": 0.0, "volume": 1.0, "delta": 0.9136, "gamma": 0.019, "vega": 0.0243, "theta": -0.0893, "rho": 0.0173, "theo": 10.8362, "change": 0.8, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-21T10:10:23", "percent_change": 7.27273, "prev_day_close": 11.0}, {"option": "AKAM260828P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 145.0, "iv": 0.5369, "open_interest": 1032.0, "volume": 2.0, "delta": -0.0869, "gamma": 0.019, "vega": 0.0244, "theta": -0.0897, "rho": -0.0016, "theo": 0.3348, "change": -0.305, "open": 0.25, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T14:29:49", "percent_change": -48.8, "prev_day_close": 0.625000014901161}, {"option": "AKAM260828C00101000", "bid": 8.0, "bid_size": 58.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0223, "vega": 0.0282, "theta": -0.1034, "rho": 0.017, "theo": 9.924, "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": 10.0999999046326}, {"option": "AKAM260828P00101000", "bid": 0.05, "bid_size": 31.0, "ask": 0.8, "ask_size": 126.0, "iv": 0.5339, "open_interest": 3.0, "volume": 11.0, "delta": -0.1064, "gamma": 0.0224, "vega": 0.0282, "theta": -0.1039, "rho": -0.002, "theo": 0.4221, "change": -0.4, "open": 0.4, "high": 0.48, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T14:29:49", "percent_change": -53.3333, "prev_day_close": 0.749999985098839}, {"option": "AKAM260828C00102000", "bid": 7.2, "bid_size": 65.0, "ask": 11.0, "ask_size": 44.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0261, "vega": 0.0324, "theta": -0.1187, "rho": 0.0167, "theo": 9.0331, "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": 9.25000023841858}, {"option": "AKAM260828P00102000", "bid": 0.05, "bid_size": 166.0, "ask": 1.1, "ask_size": 87.0, "iv": 0.5388, "open_interest": 5.0, "volume": 1.0, "delta": -0.1297, "gamma": 0.0262, "vega": 0.0325, "theta": -0.1192, "rho": -0.0024, "theo": 0.5308, "change": -0.25, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T14:25:29", "percent_change": -38.4615, "prev_day_close": 0.649999991059303}, {"option": "AKAM260828C00103000", "bid": 7.1, "bid_size": 64.0, "ask": 9.8, "ask_size": 56.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0301, "vega": 0.0368, "theta": -0.1347, "rho": 0.0163, "theo": 8.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "AKAM260828P00103000", "bid": 0.05, "bid_size": 178.0, "ask": 0.95, "ask_size": 85.0, "iv": 0.4708, "open_interest": 24.0, "volume": 1.0, "delta": -0.157, "gamma": 0.0302, "vega": 0.037, "theta": -0.1354, "rho": -0.0028, "theo": 0.6653, "change": -0.475, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T12:26:28", "percent_change": -54.2857, "prev_day_close": 0.875}, {"option": "AKAM260828C00104000", "bid": 6.2, "bid_size": 60.0, "ask": 8.7, "ask_size": 59.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0342, "vega": 0.0414, "theta": -0.1511, "rho": 0.0158, "theo": 7.3328, "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": 7.70000004768372}, {"option": "AKAM260828P00104000", "bid": 0.1, "bid_size": 86.0, "ask": 1.4, "ask_size": 106.0, "iv": 0.492, "open_interest": 14.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0344, "vega": 0.0415, "theta": -0.1519, "rho": -0.0035, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-18T15:42:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AKAM260828C00105000", "bid": 5.5, "bid_size": 66.0, "ask": 8.1, "ask_size": 79.0, "iv": 0.5628, "open_interest": 1.0, "volume": 3.0, "delta": 0.7765, "gamma": 0.0384, "vega": 0.0459, "theta": -0.1672, "rho": 0.0152, "theo": 6.5334, "change": -0.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T09:37:42", "percent_change": -4.7619, "prev_day_close": 6.29999995231628}, {"option": "AKAM260828P00105000", "bid": 0.75, "bid_size": 63.0, "ask": 1.3, "ask_size": 18.0, "iv": 0.5047, "open_interest": 50.0, "volume": 14.0, "delta": -0.2248, "gamma": 0.0386, "vega": 0.046, "theta": -0.1682, "rho": -0.004, "theo": 1.031, "change": -0.35, "open": 1.1, "high": 1.1, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:57:51", "percent_change": -25.9259, "prev_day_close": 1.35000002384186}, {"option": "AKAM260828C00106000", "bid": 4.6, "bid_size": 83.0, "ask": 7.2, "ask_size": 67.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0424, "vega": 0.0501, "theta": -0.1824, "rho": 0.0145, "theo": 5.7747, "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": 5.35000014305115}, {"option": "AKAM260828P00106000", "bid": 0.4, "bid_size": 119.0, "ask": 2.15, "ask_size": 88.0, "iv": 0.5014, "open_interest": 18.0, "volume": 3.0, "delta": -0.2654, "gamma": 0.0427, "vega": 0.0503, "theta": -0.1835, "rho": -0.0045, "theo": 1.2728, "change": -0.295, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-08-21T13:08:51", "percent_change": -18.1538, "prev_day_close": 1.625}, {"option": "AKAM260828C00107000", "bid": 4.6, "bid_size": 14.0, "ask": 6.0, "ask_size": 74.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0461, "vega": 0.054, "theta": -0.1959, "rho": 0.0137, "theo": 5.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AKAM260828P00107000", "bid": 1.0, "bid_size": 136.0, "ask": 2.5, "ask_size": 170.0, "iv": 0.5315, "open_interest": 173.0, "volume": 9.0, "delta": -0.31, "gamma": 0.0464, "vega": 0.0541, "theta": -0.1972, "rho": -0.0051, "theo": 1.5602, "change": -0.485, "open": 1.55, "high": 1.55, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-21T15:09:59", "percent_change": -24.557, "prev_day_close": 1.97499996423721}, {"option": "AKAM260828C00108000", "bid": 3.2, "bid_size": 77.0, "ask": 6.1, "ask_size": 83.0, "iv": 0.5368, "open_interest": 1.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0492, "vega": 0.0571, "theta": -0.2069, "rho": 0.0128, "theo": 4.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-08-07T09:32:25", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AKAM260828P00108000", "bid": 1.3, "bid_size": 180.0, "ask": 2.5, "ask_size": 111.0, "iv": 0.4932, "open_interest": 26.0, "volume": 6.0, "delta": -0.3582, "gamma": 0.0495, "vega": 0.0572, "theta": -0.2083, "rho": -0.006, "theo": 1.8983, "change": -0.35, "open": 1.66, "high": 2.0, "low": 1.65, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:26:46", "percent_change": -14.8936, "prev_day_close": 2.35000002384186}, {"option": "AKAM260828C00109000", "bid": 2.65, "bid_size": 118.0, "ask": 4.7, "ask_size": 109.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0515, "vega": 0.0594, "theta": -0.2149, "rho": 0.0118, "theo": 3.7897, "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": 3.70000004768372}, {"option": "AKAM260828P00109000", "bid": 1.4, "bid_size": 150.0, "ask": 3.0, "ask_size": 74.0, "iv": 0.4748, "open_interest": 20.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0519, "vega": 0.0595, "theta": -0.2164, "rho": -0.0066, "theo": 2.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T14:55:26", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "AKAM260828C00110000", "bid": 1.85, "bid_size": 174.0, "ask": 4.7, "ask_size": 102.0, "iv": 0.4942, "open_interest": 78.0, "volume": 3.0, "delta": 0.5409, "gamma": 0.0529, "vega": 0.0608, "theta": -0.2192, "rho": 0.0108, "theo": 3.2372, "change": 0.35, "open": 3.5, "high": 3.55, "low": 3.27, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-21T11:47:01", "percent_change": 10.9375, "prev_day_close": 3.20000004768372}, {"option": "AKAM260828P00110000", "bid": 1.9, "bid_size": 161.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.4567, "open_interest": 362.0, "volume": 20.0, "delta": -0.462, "gamma": 0.0533, "vega": 0.0608, "theta": -0.2207, "rho": -0.0071, "theo": 2.7403, "change": -0.5, "open": 2.9, "high": 2.9, "low": 2.62, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T15:58:58", "percent_change": -14.9254, "prev_day_close": 3.34999990463257}, {"option": "AKAM260828C00111000", "bid": 2.55, "bid_size": 10.0, "ask": 3.2, "ask_size": 89.0, "iv": 0.5084, "open_interest": 3.0, "volume": 112.0, "delta": 0.4879, "gamma": 0.0533, "vega": 0.0611, "theta": -0.2196, "rho": 0.0098, "theo": 2.7422, "change": -0.11, "open": 2.79, "high": 4.0, "low": 2.6, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-08-21T15:11:54", "percent_change": -4.0, "prev_day_close": 2.75}, {"option": "AKAM260828P00111000", "bid": 3.0, "bid_size": 68.0, "ask": 4.0, "ask_size": 97.0, "iv": 0.5281, "open_interest": 135.0, "volume": 18.0, "delta": -0.5154, "gamma": 0.0537, "vega": 0.061, "theta": -0.2212, "rho": -0.0075, "theo": 3.2472, "change": -0.6, "open": 2.98, "high": 3.31, "low": 2.98, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:26:46", "percent_change": -15.3846, "prev_day_close": 3.89999985694885}, {"option": "AKAM260828C00112000", "bid": 1.7, "bid_size": 145.0, "ask": 2.75, "ask_size": 62.0, "iv": 0.4728, "open_interest": 17.0, "volume": 237.0, "delta": 0.4354, "gamma": 0.0527, "vega": 0.0603, "theta": -0.2162, "rho": 0.0088, "theo": 2.3044, "change": 0.005, "open": 2.31, "high": 2.8, "low": 2.1, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-21T15:52:49", "percent_change": 0.215057, "prev_day_close": 2.32499992847443}, {"option": "AKAM260828P00112000", "bid": 2.4, "bid_size": 107.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.459, "open_interest": 95.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0531, "vega": 0.0602, "theta": -0.2178, "rho": -0.0084, "theo": 3.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-18T15:42:53", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AKAM260828C00113000", "bid": 0.8, "bid_size": 161.0, "ask": 3.1, "ask_size": 99.0, "iv": 0.4908, "open_interest": 1.0, "volume": 1.0, "delta": 0.3845, "gamma": 0.0511, "vega": 0.0586, "theta": -0.2092, "rho": 0.0078, "theo": 1.9222, "change": 0.4, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T09:35:49", "percent_change": 20.5128, "prev_day_close": 1.95000004768372}, {"option": "AKAM260828P00113000", "bid": 2.85, "bid_size": 109.0, "ask": 5.2, "ask_size": 63.0, "iv": 0.4153, "open_interest": 12.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0515, "vega": 0.0583, "theta": -0.2108, "rho": -0.0086, "theo": 4.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-18T13:58:30", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AKAM260828C00114000", "bid": 0.5, "bid_size": 181.0, "ask": 2.2, "ask_size": 111.0, "iv": 0.4429, "open_interest": 0.0, "volume": 3.0, "delta": 0.3362, "gamma": 0.0487, "vega": 0.0559, "theta": -0.1991, "rho": 0.0068, "theo": 1.5926, "change": 0.08, "open": 1.45, "high": 1.63, "low": 1.45, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-21T13:47:09", "percent_change": 5.16129, "prev_day_close": 1.55000001192093}, {"option": "AKAM260828P00114000", "bid": 3.5, "bid_size": 93.0, "ask": 6.9, "ask_size": 54.0, "iv": 0.5036, "open_interest": 257.0, "volume": 2.0, "delta": -0.6682, "gamma": 0.0491, "vega": 0.0555, "theta": -0.2007, "rho": -0.0086, "theo": 5.1069, "change": -0.61, "open": 5.14, "high": 5.14, "low": 5.14, "tick": "no_change", "last_trade_price": 5.14, "last_trade_time": "2026-08-21T15:33:52", "percent_change": -10.6087, "prev_day_close": 5.75}, {"option": "AKAM260828C00115000", "bid": 0.6, "bid_size": 129.0, "ask": 2.2, "ask_size": 160.0, "iv": 0.505, "open_interest": 12.0, "volume": 12.0, "delta": 0.2913, "gamma": 0.0457, "vega": 0.0526, "theta": -0.1866, "rho": 0.0059, "theo": 1.3115, "change": 0.15, "open": 1.12, "high": 1.5, "low": 1.12, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T11:44:31", "percent_change": 11.1111, "prev_day_close": 1.35000002384186}, {"option": "AKAM260828P00115000", "bid": 4.6, "bid_size": 74.0, "ask": 6.9, "ask_size": 71.0, "iv": 0.4728, "open_interest": 67.0, "volume": 2.0, "delta": -0.7136, "gamma": 0.0461, "vega": 0.0522, "theta": -0.1883, "rho": -0.0091, "theo": 5.829, "change": -0.9, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-21T15:53:10", "percent_change": -13.7405, "prev_day_close": 6.54999995231628}, {"option": "AKAM260828C00116000", "bid": 0.8, "bid_size": 77.0, "ask": 1.3, "ask_size": 74.0, "iv": 0.4851, "open_interest": 2.0, "volume": 1.0, "delta": 0.2502, "gamma": 0.0422, "vega": 0.0488, "theta": -0.1724, "rho": 0.0051, "theo": 1.0743, "change": 0.025, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T13:09:30", "percent_change": 2.32558, "prev_day_close": 1.07500001788139}, {"option": "AKAM260828P00116000", "bid": 5.0, "bid_size": 64.0, "ask": 8.5, "ask_size": 53.0, "iv": 0.5217, "open_interest": 9.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0425, "vega": 0.0482, "theta": -0.174, "rho": -0.0089, "theo": 6.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-08-18T11:43:34", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AKAM260828C00117000", "bid": 0.3, "bid_size": 129.0, "ask": 1.55, "ask_size": 122.0, "iv": 0.5036, "open_interest": 8.0, "volume": 10.0, "delta": 0.2133, "gamma": 0.0384, "vega": 0.0447, "theta": -0.1572, "rho": 0.0043, "theo": 0.8761, "change": -0.225, "open": 0.96, "high": 1.06, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T14:03:15", "percent_change": -23.0769, "prev_day_close": 0.974999994039536}, {"option": "AKAM260828P00117000", "bid": 6.1, "bid_size": 52.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.4687, "open_interest": 17.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0387, "vega": 0.0438, "theta": -0.1586, "rho": -0.0085, "theo": 7.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-19T15:59:39", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "AKAM260828C00118000", "bid": 0.15, "bid_size": 124.0, "ask": 1.35, "ask_size": 105.0, "iv": 0.505, "open_interest": 5.0, "volume": 11.0, "delta": 0.1806, "gamma": 0.0345, "vega": 0.0404, "theta": -0.1416, "rho": 0.0036, "theo": 0.7118, "change": 0.32, "open": 0.5, "high": 0.82, "low": 0.5, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T14:59:52", "percent_change": 64.0, "prev_day_close": 0.499999994412065}, {"option": "AKAM260828P00118000", "bid": 6.8, "bid_size": 59.0, "ask": 9.3, "ask_size": 51.0, "iv": 0.4434, "open_interest": 11.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0348, "vega": 0.0395, "theta": -0.143, "rho": -0.0082, "theo": 8.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-17T14:53:34", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AKAM260828C00119000", "bid": 0.05, "bid_size": 110.0, "ask": 1.2, "ask_size": 84.0, "iv": 0.5122, "open_interest": 15.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0306, "vega": 0.0362, "theta": -0.1262, "rho": 0.0031, "theo": 0.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-20T11:00:01", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "AKAM260828P00119000", "bid": 7.7, "bid_size": 64.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.4316, "open_interest": 7.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0309, "vega": 0.0351, "theta": -0.1275, "rho": -0.0079, "theo": 9.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-08-20T10:44:16", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "AKAM260828C00120000", "bid": 0.1, "bid_size": 179.0, "ask": 0.7, "ask_size": 104.0, "iv": 0.4811, "open_interest": 1067.0, "volume": 26.0, "delta": 0.1273, "gamma": 0.027, "vega": 0.0321, "theta": -0.1114, "rho": 0.0026, "theo": 0.4661, "change": -0.125, "open": 0.42, "high": 0.73, "low": 0.42, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T13:35:56", "percent_change": -21.7391, "prev_day_close": 0.575000002980232}, {"option": "AKAM260828P00120000", "bid": 8.5, "bid_size": 61.0, "ask": 11.0, "ask_size": 50.0, "iv": 0.4007, "open_interest": 25.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0272, "vega": 0.0309, "theta": -0.1126, "rho": -0.0074, "theo": 10.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-08-20T14:40:56", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AKAM260828C00121000", "bid": 0.05, "bid_size": 119.0, "ask": 0.8, "ask_size": 141.0, "iv": 0.5238, "open_interest": 3.0, "volume": 3.0, "delta": 0.1062, "gamma": 0.0235, "vega": 0.0282, "theta": -0.0976, "rho": 0.0022, "theo": 0.3761, "change": -0.205, "open": 0.55, "high": 0.55, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T13:37:26", "percent_change": -39.0476, "prev_day_close": 0.525000005960464}, {"option": "AKAM260828P00121000", "bid": 9.5, "bid_size": 36.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.4005, "open_interest": 10.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0236, "vega": 0.027, "theta": -0.0985, "rho": -0.007, "theo": 10.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-18T14:18:16", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "AKAM260828C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 97.0, "iv": 0.488, "open_interest": 5.0, "volume": 1.0, "delta": 0.0883, "gamma": 0.0203, "vega": 0.0247, "theta": -0.0849, "rho": 0.0018, "theo": 0.3032, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T10:13:50", "percent_change": 20.0, "prev_day_close": 0.374999988824129}, {"option": "AKAM260828P00122000", "bid": 10.4, "bid_size": 35.0, "ask": 12.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0204, "vega": 0.0232, "theta": -0.0854, "rho": -0.0061, "theo": 11.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-08-20T12:01:08", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AKAM260828C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 104.0, "iv": 0.5298, "open_interest": 307.0, "volume": 4.0, "delta": 0.0732, "gamma": 0.0175, "vega": 0.0214, "theta": -0.0734, "rho": 0.0015, "theo": 0.2444, "change": -0.245, "open": 0.37, "high": 0.37, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T12:45:56", "percent_change": -51.5789, "prev_day_close": 0.475000012665987}, {"option": "AKAM260828P00123000", "bid": 11.5, "bid_size": 21.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.62, "open_interest": 1.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0175, "vega": 0.0199, "theta": -0.0735, "rho": -0.0057, "theo": 12.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-20T14:41:23", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AKAM260828C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 103.0, "iv": 0.6405, "open_interest": 1.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.015, "vega": 0.0185, "theta": -0.0631, "rho": 0.0012, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-18T15:03:42", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AKAM260828P00124000", "bid": 12.0, "bid_size": 32.0, "ask": 14.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0148, "vega": 0.0168, "theta": -0.0628, "rho": -0.005, "theo": 13.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-08-20T15:03:01", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AKAM260828C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 0.6336, "open_interest": 24.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0127, "vega": 0.0159, "theta": -0.054, "rho": 0.001, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-18T15:50:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AKAM260828P00125000", "bid": 12.7, "bid_size": 30.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0125, "vega": 0.0142, "theta": -0.0532, "rho": -0.0046, "theo": 14.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-08-18T11:44:35", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "AKAM260828C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 154.0, "iv": 0.7486, "open_interest": 8.0, "volume": 5.0, "delta": 0.0412, "gamma": 0.0108, "vega": 0.0137, "theta": -0.046, "rho": 0.0008, "theo": 0.128, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T11:55:16", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "AKAM260828P00126000", "bid": 14.2, "bid_size": 21.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.6299, "open_interest": 10.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0105, "vega": 0.0119, "theta": -0.0447, "rho": -0.0037, "theo": 15.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.43, "last_trade_time": "2026-08-07T11:48:57", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AKAM260828C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 135.0, "iv": 0.7804, "open_interest": 21.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0091, "vega": 0.0117, "theta": -0.0392, "rho": 0.0007, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-08-17T15:07:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AKAM260828P00127000", "bid": 14.7, "bid_size": 24.0, "ask": 17.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0088, "vega": 0.01, "theta": -0.0373, "rho": -0.0035, "theo": 16.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-13T13:39:58", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "AKAM260828C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.8377, "open_interest": 18.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0077, "vega": 0.01, "theta": -0.0332, "rho": 0.0006, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-18T11:22:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AKAM260828P00128000", "bid": 15.7, "bid_size": 10.0, "ask": 19.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0073, "vega": 0.0082, "theta": -0.031, "rho": -0.0027, "theo": 17.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-08-12T11:59:01", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "AKAM260828C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 131.0, "iv": 0.8603, "open_interest": 13.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0065, "vega": 0.0085, "theta": -0.0281, "rho": 0.0005, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-17T15:07:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AKAM260828P00129000", "bid": 17.2, "bid_size": 21.0, "ask": 20.4, "ask_size": 22.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.006, "vega": 0.0068, "theta": -0.0255, "rho": -0.0025, "theo": 18.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-07-14T15:08:53", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AKAM260828C00130000", "bid": 0.05, "bid_size": 10.0, "ask": 0.5, "ask_size": 164.0, "iv": 0.729, "open_interest": 26.0, "volume": 25.0, "delta": 0.019, "gamma": 0.0054, "vega": 0.0072, "theta": -0.0238, "rho": 0.0004, "theo": 0.0549, "change": -0.18, "open": 0.1, "high": 0.12, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T15:55:42", "percent_change": -72.0, "prev_day_close": 0.249999994412065}, {"option": "AKAM260828P00130000", "bid": 18.2, "bid_size": 26.0, "ask": 21.4, "ask_size": 29.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.005, "vega": 0.0058, "theta": -0.0209, "rho": -0.0021, "theo": 19.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-14T10:03:49", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "AKAM260828C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 128.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0046, "vega": 0.0061, "theta": -0.0201, "rho": 0.0003, "theo": 0.0446, "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": 0.200000002980232}, {"option": "AKAM260828P00131000", "bid": 19.2, "bid_size": 22.0, "ask": 22.4, "ask_size": 21.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0041, "vega": 0.0045, "theta": -0.017, "rho": -0.0018, "theo": 20.6267, "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": 20.7999992370605}, {"option": "AKAM260828C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.9504, "open_interest": 1.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0038, "vega": 0.0052, "theta": -0.017, "rho": 0.0003, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-10T15:31:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AKAM260828P00132000", "bid": 19.6, "bid_size": 7.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0033, "vega": 0.0038, "theta": -0.0137, "rho": -0.0017, "theo": 21.6208, "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": 21.7999992370605}, {"option": "AKAM260828C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.9794, "open_interest": 3.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0032, "vega": 0.0044, "theta": -0.0143, "rho": 0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-07-16T14:18:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AKAM260828P00133000", "bid": 20.5, "bid_size": 8.0, "ask": 24.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0027, "vega": 0.003, "theta": -0.0111, "rho": -0.0011, "theo": 22.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-10T09:33:00", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "AKAM260828C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.9984, "open_interest": 1.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0027, "vega": 0.0037, "theta": -0.0121, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-17T09:44:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AKAM260828P00134000", "bid": 21.6, "bid_size": 8.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0022, "vega": 0.0024, "theta": -0.0088, "rho": -0.001, "theo": 23.6127, "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": 23.75}, {"option": "AKAM260828C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 154.0, "iv": 0.9009, "open_interest": 25.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0023, "vega": 0.0032, "theta": -0.0102, "rho": 0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AKAM260828P00135000", "bid": 22.6, "bid_size": 7.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0018, "vega": 0.0021, "theta": -0.007, "rho": -0.001, "theo": 24.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-07T15:47:31", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "AKAM260828C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 1.0541, "open_interest": 1.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0019, "vega": 0.0027, "theta": -0.0086, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-14T11:48:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260828P00136000", "bid": 23.6, "bid_size": 6.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0056, "rho": -0.0006, "theo": 25.6079, "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": 25.6999998092651}, {"option": "AKAM260828C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2.0, "iv": 1.0814, "open_interest": 5.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0016, "vega": 0.0023, "theta": -0.0072, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-08-12T11:32:54", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AKAM260828P00137000", "bid": 24.6, "bid_size": 6.0, "ask": 28.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0044, "rho": -0.0006, "theo": 26.6063, "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": 26.75}, {"option": "AKAM260828C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 114.0, "iv": 1.0978, "open_interest": 10.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0013, "vega": 0.0019, "theta": -0.0061, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:24:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260828P00138000", "bid": 25.5, "bid_size": 35.0, "ask": 29.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0034, "rho": -0.0004, "theo": 27.605, "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": 27.7999992370605}, {"option": "AKAM260828C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 117.0, "iv": 0.9031, "open_interest": 348.0, "volume": 20.0, "delta": 0.0029, "gamma": 0.001, "vega": 0.0014, "theta": -0.0044, "rho": 0.0001, "theo": 0.0075, "change": -0.04, "open": 0.18, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T13:21:57", "percent_change": -26.6667, "prev_day_close": 0.150000005960464}, {"option": "AKAM260828P00140000", "bid": 28.2, "bid_size": 31.0, "ask": 31.4, "ask_size": 27.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0021, "rho": -0.0003, "theo": 29.6034, "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": 29.8999996185303}, {"option": "AKAM260828C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9587, "open_interest": 10.0, "volume": 1.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.003, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:31:03", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "AKAM260828P00145000", "bid": 33.2, "bid_size": 26.0, "ask": 36.4, "ask_size": 28.0, "iv": 1.0675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 34.6016, "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": 34.75}, {"option": "AKAM260828C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 1.1997, "open_interest": 15.0, "volume": 20.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": -0.37, "open": 0.63, "high": 0.63, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T13:21:57", "percent_change": -61.6667, "prev_day_close": 0.600000023841858}, {"option": "AKAM260828P00150000", "bid": 38.2, "bid_size": 31.0, "ask": 41.4, "ask_size": 23.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 39.6011, "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": 39.7999992370606}, {"option": "AKAM260828C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.5064, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-14T15:07:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260828P00155000", "bid": 43.2, "bid_size": 29.0, "ask": 46.4, "ask_size": 31.0, "iv": 1.2735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.601, "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": 44.75}, {"option": "AKAM260828C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.613, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-07-29T09:30:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260828P00160000", "bid": 47.8, "bid_size": 7.0, "ask": 51.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.601, "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": 49.7999992370606}, {"option": "AKAM260828C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.7148, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-07-29T09:30:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260828P00165000", "bid": 53.0, "bid_size": 12.0, "ask": 56.4, "ask_size": 5.0, "iv": 1.334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.601, "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": 55.1000003814697}, {"option": "AKAM260828C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.812, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:49:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260828P00170000", "bid": 57.5, "bid_size": 11.0, "ask": 60.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.07, "last_trade_time": "2026-07-22T09:45:16", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "AKAM260828C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.9053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260828P00175000", "bid": 62.5, "bid_size": 13.0, "ask": 66.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.601, "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": 64.7499980926514}, {"option": "AKAM260904C00070000", "bid": 38.7, "bid_size": 8.0, "ask": 42.5, "ask_size": 2.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0067, "rho": 0.0285, "theo": 40.5545, "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": 40.3999996185303}, {"option": "AKAM260904P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 3.0, "iv": 1.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0067, "rho": -0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AKAM260904C00075000", "bid": 33.9, "bid_size": 8.0, "ask": 37.5, "ask_size": 5.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.001, "vega": 0.0039, "theta": -0.0104, "rho": 0.0304, "theo": 35.5791, "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": 35.3999996185303}, {"option": "AKAM260904P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 3.0, "iv": 1.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.001, "vega": 0.004, "theta": -0.0104, "rho": -0.0003, "theo": 0.0374, "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": 0.649999976158142}, {"option": "AKAM260904C00080000", "bid": 28.9, "bid_size": 9.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0019, "vega": 0.0067, "theta": -0.0163, "rho": 0.0322, "theo": 30.6171, "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": 30.4499998092651}, {"option": "AKAM260904P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 1.1267, "open_interest": 2.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0019, "vega": 0.0067, "theta": -0.0164, "rho": -0.0005, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-07-27T13:47:44", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM260904C00085000", "bid": 24.1, "bid_size": 6.0, "ask": 27.6, "ask_size": 5.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0035, "vega": 0.0114, "theta": -0.026, "rho": 0.0338, "theo": 25.682, "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": 25.5500001907349}, {"option": "AKAM260904P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.9635, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0035, "vega": 0.0114, "theta": -0.026, "rho": -0.0009, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AKAM260904C00090000", "bid": 19.2, "bid_size": 8.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0065, "vega": 0.0194, "theta": -0.0413, "rho": 0.0349, "theo": 20.8029, "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": 20.5500001907349}, {"option": "AKAM260904P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.7886, "open_interest": 10.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0066, "vega": 0.0195, "theta": -0.0415, "rho": -0.0017, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T09:47:53", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "AKAM260904C00092000", "bid": 17.3, "bid_size": 27.0, "ask": 20.7, "ask_size": 20.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0084, "vega": 0.024, "theta": -0.0496, "rho": 0.0352, "theo": 18.8795, "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": 18.6000003814697}, {"option": "AKAM260904P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 105.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0084, "vega": 0.024, "theta": -0.0498, "rho": -0.0023, "theo": 0.3082, "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": 0.899999976158142}, {"option": "AKAM260904C00093000", "bid": 16.5, "bid_size": 29.0, "ask": 19.7, "ask_size": 29.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0094, "vega": 0.0266, "theta": -0.0542, "rho": 0.0352, "theo": 17.9266, "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": 17.5500001907349}, {"option": "AKAM260904P00093000", "bid": 0.05, "bid_size": 103.0, "ask": 0.65, "ask_size": 121.0, "iv": 0.5929, "open_interest": 0.0, "volume": 3.0, "delta": -0.0621, "gamma": 0.0095, "vega": 0.0267, "theta": -0.0545, "rho": -0.0025, "theo": 0.3538, "change": -0.435, "open": 0.4, "high": 0.4, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T14:34:56", "percent_change": -64.4444, "prev_day_close": 0.675000011920929}, {"option": "AKAM260904C00094000", "bid": 15.4, "bid_size": 29.0, "ask": 18.8, "ask_size": 24.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0106, "vega": 0.0294, "theta": -0.0593, "rho": 0.0352, "theo": 16.981, "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": 16.7000002861023}, {"option": "AKAM260904P00094000", "bid": 0.1, "bid_size": 84.0, "ask": 0.85, "ask_size": 102.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0107, "vega": 0.0295, "theta": -0.0596, "rho": -0.0029, "theo": 0.4067, "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": 0.975000023841858}, {"option": "AKAM260904C00095000", "bid": 14.1, "bid_size": 34.0, "ask": 17.9, "ask_size": 29.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.012, "vega": 0.0325, "theta": -0.0647, "rho": 0.0351, "theo": 16.0439, "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": 15.9000005722046}, {"option": "AKAM260904P00095000", "bid": 0.05, "bid_size": 115.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.5912, "open_interest": 12.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.012, "vega": 0.0327, "theta": -0.065, "rho": -0.0033, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-19T14:00:06", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AKAM260904C00096000", "bid": 13.7, "bid_size": 32.0, "ask": 16.4, "ask_size": 22.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0134, "vega": 0.0359, "theta": -0.0704, "rho": 0.035, "theo": 15.1167, "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": 15.0}, {"option": "AKAM260904P00096000", "bid": 0.15, "bid_size": 113.0, "ask": 1.1, "ask_size": 80.0, "iv": 0.5876, "open_interest": 0.0, "volume": 1.0, "delta": -0.0923, "gamma": 0.0135, "vega": 0.036, "theta": -0.0708, "rho": -0.0037, "theo": 0.5394, "change": -0.385, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T14:34:56", "percent_change": -49.6774, "prev_day_close": 0.774999976158142}, {"option": "AKAM260904C00097000", "bid": 12.8, "bid_size": 31.0, "ask": 15.7, "ask_size": 29.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.015, "vega": 0.0395, "theta": -0.0766, "rho": 0.0348, "theo": 14.2009, "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": 14.1500000953674}, {"option": "AKAM260904P00097000", "bid": 0.15, "bid_size": 113.0, "ask": 1.1, "ask_size": 87.0, "iv": 0.5556, "open_interest": 13.0, "volume": 1.0, "delta": -0.1052, "gamma": 0.0151, "vega": 0.0396, "theta": -0.077, "rho": -0.0043, "theo": 0.6222, "change": -0.065, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-21T14:31:51", "percent_change": -8.96551, "prev_day_close": 0.724999979138374}, {"option": "AKAM260904C00098000", "bid": 11.9, "bid_size": 52.0, "ask": 14.6, "ask_size": 39.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0168, "vega": 0.0433, "theta": -0.083, "rho": 0.0345, "theo": 13.2985, "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": 13.3000001907349}, {"option": "AKAM260904P00098000", "bid": 0.4, "bid_size": 80.0, "ask": 1.0, "ask_size": 95.0, "iv": 0.5416, "open_interest": 7.0, "volume": 1.0, "delta": -0.1199, "gamma": 0.0169, "vega": 0.0435, "theta": -0.0834, "rho": -0.0047, "theo": 0.7185, "change": -0.04, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-21T14:31:51", "percent_change": -4.70588, "prev_day_close": 0.849999994039536}, {"option": "AKAM260904C00099000", "bid": 11.2, "bid_size": 35.0, "ask": 13.7, "ask_size": 39.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0187, "vega": 0.0474, "theta": -0.0897, "rho": 0.0341, "theo": 12.4114, "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": 12.4499998092651}, {"option": "AKAM260904P00099000", "bid": 0.2, "bid_size": 98.0, "ask": 1.35, "ask_size": 70.0, "iv": 0.5255, "open_interest": 11.0, "volume": 1.0, "delta": -0.1364, "gamma": 0.0188, "vega": 0.0475, "theta": -0.0902, "rho": -0.0055, "theo": 0.8302, "change": -0.055, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T14:31:07", "percent_change": -5.94595, "prev_day_close": 0.925000011920929}, {"option": "AKAM260904C00100000", "bid": 10.5, "bid_size": 41.0, "ask": 13.0, "ask_size": 48.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0207, "vega": 0.0516, "theta": -0.0966, "rho": 0.0337, "theo": 11.542, "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": 11.6999998092651}, {"option": "AKAM260904P00100000", "bid": 0.55, "bid_size": 115.0, "ask": 1.3, "ask_size": 191.0, "iv": 0.5225, "open_interest": 36.0, "volume": 2.0, "delta": -0.155, "gamma": 0.0208, "vega": 0.0518, "theta": -0.0972, "rho": -0.006, "theo": 0.9597, "change": -0.05, "open": 0.92, "high": 0.92, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:57:05", "percent_change": -5.26316, "prev_day_close": 0.949999988079071}, {"option": "AKAM260904C00101000", "bid": 9.6, "bid_size": 52.0, "ask": 12.2, "ask_size": 36.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0227, "vega": 0.056, "theta": -0.1036, "rho": 0.0331, "theo": 10.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AKAM260904P00101000", "bid": 0.7, "bid_size": 99.0, "ask": 1.4, "ask_size": 119.0, "iv": 0.5108, "open_interest": 11.0, "volume": 5.0, "delta": -0.1758, "gamma": 0.0229, "vega": 0.0561, "theta": -0.1042, "rho": -0.0069, "theo": 1.1095, "change": -0.225, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T11:59:16", "percent_change": -19.1489, "prev_day_close": 1.17499998211861}, {"option": "AKAM260904C00102000", "bid": 7.9, "bid_size": 53.0, "ask": 11.4, "ask_size": 37.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0249, "vega": 0.0604, "theta": -0.1107, "rho": 0.0324, "theo": 9.8666, "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": 10.0500001907349}, {"option": "AKAM260904P00102000", "bid": 0.95, "bid_size": 81.0, "ask": 1.6, "ask_size": 81.0, "iv": 0.5133, "open_interest": 3.0, "volume": 1.0, "delta": -0.1989, "gamma": 0.025, "vega": 0.0606, "theta": -0.1113, "rho": -0.0076, "theo": 1.2824, "change": -0.225, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T12:03:29", "percent_change": -16.3636, "prev_day_close": 1.375}, {"option": "AKAM260904C00103000", "bid": 7.9, "bid_size": 53.0, "ask": 10.6, "ask_size": 49.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.027, "vega": 0.0648, "theta": -0.1176, "rho": 0.0315, "theo": 9.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "AKAM260904P00103000", "bid": 1.0, "bid_size": 128.0, "ask": 1.85, "ask_size": 102.0, "iv": 0.4991, "open_interest": 22.0, "volume": 1.0, "delta": -0.2244, "gamma": 0.0272, "vega": 0.0649, "theta": -0.1183, "rho": -0.0087, "theo": 1.4816, "change": -0.275, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T12:03:29", "percent_change": -16.9231, "prev_day_close": 1.625}, {"option": "AKAM260904C00104000", "bid": 7.4, "bid_size": 40.0, "ask": 9.7, "ask_size": 44.0, "iv": 0.5384, "open_interest": 1.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0292, "vega": 0.069, "theta": -0.1242, "rho": 0.0306, "theo": 8.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-07T09:32:25", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AKAM260904P00104000", "bid": 1.2, "bid_size": 128.0, "ask": 2.1, "ask_size": 92.0, "iv": 0.4932, "open_interest": 5.0, "volume": 6.0, "delta": -0.2522, "gamma": 0.0294, "vega": 0.0693, "theta": -0.125, "rho": -0.0095, "theo": 1.7098, "change": -0.3, "open": 1.55, "high": 1.65, "low": 1.55, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-21T15:49:41", "percent_change": -15.3846, "prev_day_close": 1.94999998807907}, {"option": "AKAM260904C00105000", "bid": 7.0, "bid_size": 50.0, "ask": 9.5, "ask_size": 44.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0312, "vega": 0.0731, "theta": -0.1304, "rho": 0.0295, "theo": 7.5559, "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": 7.40000009536743}, {"option": "AKAM260904P00105000", "bid": 1.45, "bid_size": 160.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.4799, "open_interest": 18.0, "volume": 1.0, "delta": -0.2824, "gamma": 0.0314, "vega": 0.0732, "theta": -0.1312, "rho": -0.0107, "theo": 1.9706, "change": -0.375, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T11:15:31", "percent_change": -15.7895, "prev_day_close": 2.375}, {"option": "AKAM260904C00106000", "bid": 5.8, "bid_size": 69.0, "ask": 8.5, "ask_size": 55.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0332, "vega": 0.0768, "theta": -0.136, "rho": 0.0284, "theo": 6.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AKAM260904P00106000", "bid": 1.3, "bid_size": 164.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.4896, "open_interest": 9.0, "volume": 14.0, "delta": -0.3149, "gamma": 0.0334, "vega": 0.077, "theta": -0.1369, "rho": -0.0116, "theo": 2.2665, "change": -0.275, "open": 2.1, "high": 2.3, "low": 2.1, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T15:06:37", "percent_change": -10.6796, "prev_day_close": 2.57500004768372}, {"option": "AKAM260904C00107000", "bid": 5.1, "bid_size": 72.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0349, "vega": 0.08, "theta": -0.1408, "rho": 0.0271, "theo": 6.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AKAM260904P00107000", "bid": 2.05, "bid_size": 120.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.4844, "open_interest": 6.0, "volume": 4.0, "delta": -0.3492, "gamma": 0.0351, "vega": 0.0801, "theta": -0.1417, "rho": -0.013, "theo": 2.6005, "change": -0.65, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T11:59:36", "percent_change": -20.9677, "prev_day_close": 3.10000002384186}, {"option": "AKAM260904C00108000", "bid": 5.2, "bid_size": 33.0, "ask": 6.4, "ask_size": 96.0, "iv": 0.5128, "open_interest": 0.0, "volume": 1.0, "delta": 0.6173, "gamma": 0.0363, "vega": 0.0826, "theta": -0.1446, "rho": 0.0257, "theo": 5.5635, "change": 0.65, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T12:05:24", "percent_change": 12.1495, "prev_day_close": 5.34999990463257}, {"option": "AKAM260904P00108000", "bid": 2.75, "bid_size": 81.0, "ask": 3.8, "ask_size": 159.0, "iv": 0.5203, "open_interest": 178.0, "volume": 4.0, "delta": -0.3853, "gamma": 0.0365, "vega": 0.0828, "theta": -0.1456, "rho": -0.0139, "theo": 2.9753, "change": -0.55, "open": 2.9, "high": 2.95, "low": 2.9, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T12:05:45", "percent_change": -15.7143, "prev_day_close": 3.5}, {"option": "AKAM260904C00109000", "bid": 4.5, "bid_size": 66.0, "ask": 5.9, "ask_size": 85.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0374, "vega": 0.0846, "theta": -0.1474, "rho": 0.0243, "theo": 4.9794, "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": 4.94999980926514}, {"option": "AKAM260904P00109000", "bid": 2.8, "bid_size": 84.0, "ask": 4.5, "ask_size": 62.0, "iv": 0.5118, "open_interest": 1.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0376, "vega": 0.0847, "theta": -0.1485, "rho": -0.0154, "theo": 3.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T14:20:10", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "AKAM260904C00110000", "bid": 3.3, "bid_size": 133.0, "ask": 5.2, "ask_size": 83.0, "iv": 0.4573, "open_interest": 4.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0381, "vega": 0.0859, "theta": -0.149, "rho": 0.0228, "theo": 4.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-20T11:59:35", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AKAM260904P00110000", "bid": 3.3, "bid_size": 91.0, "ask": 4.5, "ask_size": 86.0, "iv": 0.4848, "open_interest": 23.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0384, "vega": 0.0859, "theta": -0.1501, "rho": -0.0162, "theo": 3.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T15:18:08", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AKAM260904C00111000", "bid": 3.6, "bid_size": 68.0, "ask": 4.6, "ask_size": 91.0, "iv": 0.4962, "open_interest": 1.0, "volume": 4.0, "delta": 0.5042, "gamma": 0.0384, "vega": 0.0864, "theta": -0.1494, "rho": 0.0212, "theo": 3.942, "change": -0.05, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T15:14:41", "percent_change": -1.26582, "prev_day_close": 3.94999992847443}, {"option": "AKAM260904P00111000", "bid": 3.0, "bid_size": 159.0, "ask": 5.2, "ask_size": 95.0, "iv": 0.4481, "open_interest": 11.0, "volume": 4.0, "delta": -0.4993, "gamma": 0.0387, "vega": 0.0863, "theta": -0.1506, "rho": -0.0176, "theo": 4.3576, "change": -0.45, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:14:41", "percent_change": -9.09091, "prev_day_close": 4.94999980926514}, {"option": "AKAM260904C00112000", "bid": 2.35, "bid_size": 108.0, "ask": 4.8, "ask_size": 82.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0383, "vega": 0.0861, "theta": -0.1486, "rho": 0.0197, "theo": 3.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-10T09:31:35", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AKAM260904P00112000", "bid": 3.5, "bid_size": 132.0, "ask": 6.2, "ask_size": 103.0, "iv": 0.4705, "open_interest": 6.0, "volume": 2.0, "delta": -0.5376, "gamma": 0.0386, "vega": 0.0859, "theta": -0.1498, "rho": -0.0184, "theo": 4.9072, "change": -0.7, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T11:51:48", "percent_change": -13.2076, "prev_day_close": 5.30000019073486}, {"option": "AKAM260904C00113000", "bid": 2.0, "bid_size": 157.0, "ask": 4.3, "ask_size": 71.0, "iv": 0.4855, "open_interest": 20.0, "volume": 20.0, "delta": 0.4288, "gamma": 0.0379, "vega": 0.085, "theta": -0.1466, "rho": 0.0181, "theo": 3.079, "change": 0.25, "open": 3.6, "high": 3.6, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T10:57:21", "percent_change": 8.33333, "prev_day_close": 3.0}, {"option": "AKAM260904P00113000", "bid": 4.6, "bid_size": 105.0, "ask": 6.3, "ask_size": 83.0, "iv": 0.4714, "open_interest": 1.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0382, "vega": 0.0848, "theta": -0.1478, "rho": -0.0196, "theo": 5.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-13T12:57:30", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AKAM260904C00114000", "bid": 1.65, "bid_size": 121.0, "ask": 3.9, "ask_size": 88.0, "iv": 0.4854, "open_interest": 3.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.037, "vega": 0.0832, "theta": -0.1436, "rho": 0.0167, "theo": 2.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-11T13:27:28", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AKAM260904P00114000", "bid": 4.8, "bid_size": 126.0, "ask": 7.3, "ask_size": 60.0, "iv": 0.4671, "open_interest": 1.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0374, "vega": 0.0828, "theta": -0.1448, "rho": -0.02, "theo": 6.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-14T15:10:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AKAM260904C00115000", "bid": 1.85, "bid_size": 116.0, "ask": 3.5, "ask_size": 170.0, "iv": 0.515, "open_interest": 18.0, "volume": 4.0, "delta": 0.3579, "gamma": 0.0359, "vega": 0.0808, "theta": -0.1395, "rho": 0.0152, "theo": 2.3805, "change": -0.075, "open": 2.41, "high": 2.41, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T15:29:16", "percent_change": -3.09278, "prev_day_close": 2.42499995231628}, {"option": "AKAM260904P00115000", "bid": 6.3, "bid_size": 45.0, "ask": 7.8, "ask_size": 65.0, "iv": 0.509, "open_interest": 107.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0362, "vega": 0.0805, "theta": -0.1408, "rho": -0.0209, "theo": 6.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-08-20T14:47:52", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AKAM260904C00116000", "bid": 1.65, "bid_size": 78.0, "ask": 3.1, "ask_size": 100.0, "iv": 0.517, "open_interest": 4.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0345, "vega": 0.078, "theta": -0.1347, "rho": 0.0138, "theo": 2.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-19T09:38:22", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "AKAM260904P00116000", "bid": 7.0, "bid_size": 30.0, "ask": 9.3, "ask_size": 45.0, "iv": 0.5605, "open_interest": 7.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0348, "vega": 0.0773, "theta": -0.136, "rho": -0.0213, "theo": 7.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-14T13:41:34", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AKAM260904C00117000", "bid": 1.2, "bid_size": 109.0, "ask": 2.75, "ask_size": 71.0, "iv": 0.502, "open_interest": 14.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0328, "vega": 0.0746, "theta": -0.1292, "rho": 0.0125, "theo": 1.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-19T15:29:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AKAM260904P00117000", "bid": 7.7, "bid_size": 34.0, "ask": 10.1, "ask_size": 32.0, "iv": 0.5664, "open_interest": 15.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0332, "vega": 0.074, "theta": -0.1306, "rho": -0.0217, "theo": 8.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-17T11:25:03", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AKAM260904C00118000", "bid": 0.65, "bid_size": 168.0, "ask": 2.2, "ask_size": 108.0, "iv": 0.4599, "open_interest": 2.0, "volume": 1.0, "delta": 0.2652, "gamma": 0.0311, "vega": 0.0711, "theta": -0.1233, "rho": 0.0113, "theo": 1.6001, "change": 0.05, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 3.22581, "prev_day_close": 1.54999995231628}, {"option": "AKAM260904P00118000", "bid": 7.6, "bid_size": 56.0, "ask": 10.9, "ask_size": 30.0, "iv": 0.5147, "open_interest": 1.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0314, "vega": 0.0701, "theta": -0.1247, "rho": -0.0218, "theo": 9.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-08-20T14:44:47", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AKAM260904C00119000", "bid": 1.3, "bid_size": 1.0, "ask": 1.8, "ask_size": 84.0, "iv": 0.5101, "open_interest": 6.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0292, "vega": 0.0672, "theta": -0.117, "rho": 0.0102, "theo": 1.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-13T12:28:01", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AKAM260904P00119000", "bid": 8.4, "bid_size": 55.0, "ask": 10.9, "ask_size": 49.0, "iv": 0.4578, "open_interest": 1.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0296, "vega": 0.0663, "theta": -0.1185, "rho": -0.0223, "theo": 9.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-06T11:08:45", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "AKAM260904C00120000", "bid": 1.0, "bid_size": 47.0, "ask": 1.65, "ask_size": 146.0, "iv": 0.507, "open_interest": 6.0, "volume": 8.0, "delta": 0.2142, "gamma": 0.0273, "vega": 0.0633, "theta": -0.1105, "rho": 0.0092, "theo": 1.2245, "change": -0.025, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T14:06:29", "percent_change": -2.12766, "prev_day_close": 1.17499998211861}, {"option": "AKAM260904P00120000", "bid": 9.5, "bid_size": 84.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.4625, "open_interest": 2334.0, "volume": 150.0, "delta": -0.7922, "gamma": 0.0277, "vega": 0.0619, "theta": -0.1121, "rho": -0.022, "theo": 10.6727, "change": -0.7, "open": 10.31, "high": 10.6, "low": 10.23, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-21T15:27:39", "percent_change": -6.19469, "prev_day_close": 11.3000001907349}, {"option": "AKAM260904C00121000", "bid": 0.7, "bid_size": 83.0, "ask": 1.7, "ask_size": 76.0, "iv": 0.5163, "open_interest": 1.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0254, "vega": 0.0593, "theta": -0.104, "rho": 0.0082, "theo": 1.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-08-05T13:03:13", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "AKAM260904P00121000", "bid": 10.0, "bid_size": 49.0, "ask": 13.3, "ask_size": 34.0, "iv": 0.5164, "open_interest": 1.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0258, "vega": 0.058, "theta": -0.1056, "rho": -0.0222, "theo": 11.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-20T14:06:06", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "AKAM260904C00122000", "bid": 0.6, "bid_size": 30.0, "ask": 1.55, "ask_size": 73.0, "iv": 0.5231, "open_interest": 93.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0235, "vega": 0.0554, "theta": -0.0974, "rho": 0.0073, "theo": 0.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-20T14:12:34", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "AKAM260904P00122000", "bid": 10.9, "bid_size": 9.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0239, "vega": 0.0533, "theta": -0.0992, "rho": -0.021, "theo": 12.3946, "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": 12.3500003814697}, {"option": "AKAM260904C00123000", "bid": 0.45, "bid_size": 69.0, "ask": 1.35, "ask_size": 84.0, "iv": 0.5179, "open_interest": 3.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0217, "vega": 0.0515, "theta": -0.0911, "rho": 0.0066, "theo": 0.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-20T10:00:37", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AKAM260904P00123000", "bid": 11.8, "bid_size": 46.0, "ask": 15.0, "ask_size": 43.0, "iv": 0.526, "open_interest": 3.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0221, "vega": 0.0498, "theta": -0.0929, "rho": -0.0214, "theo": 13.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-08-20T14:41:23", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AKAM260904C00124000", "bid": 0.15, "bid_size": 97.0, "ask": 1.1, "ask_size": 91.0, "iv": 0.4863, "open_interest": 15.0, "volume": 1.0, "delta": 0.1374, "gamma": 0.0199, "vega": 0.0478, "theta": -0.0849, "rho": 0.0059, "theo": 0.7203, "change": -0.055, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-21T14:34:19", "percent_change": -6.66667, "prev_day_close": 0.825000017881394}, {"option": "AKAM260904P00124000", "bid": 12.7, "bid_size": 53.0, "ask": 15.4, "ask_size": 42.0, "iv": 0.4753, "open_interest": 1.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0203, "vega": 0.0457, "theta": -0.0868, "rho": -0.0196, "theo": 14.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-08-12T10:19:40", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "AKAM260904C00125000", "bid": 0.1, "bid_size": 95.0, "ask": 1.1, "ask_size": 71.0, "iv": 0.5042, "open_interest": 11.0, "volume": 1.0, "delta": 0.1228, "gamma": 0.0182, "vega": 0.0442, "theta": -0.0789, "rho": 0.0052, "theo": 0.6322, "change": -0.225, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T14:34:19", "percent_change": -27.2727, "prev_day_close": 0.825000002980232}, {"option": "AKAM260904P00125000", "bid": 13.6, "bid_size": 49.0, "ask": 16.8, "ask_size": 35.0, "iv": 0.5344, "open_interest": 2.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0187, "vega": 0.0419, "theta": -0.0809, "rho": -0.0197, "theo": 15.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-08-20T14:46:13", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "AKAM260904C00126000", "bid": 0.15, "bid_size": 74.0, "ask": 1.1, "ask_size": 59.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0167, "vega": 0.0408, "theta": -0.0732, "rho": 0.0047, "theo": 0.5556, "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": 0.775000005960464}, {"option": "AKAM260904P00126000", "bid": 14.5, "bid_size": 36.0, "ask": 17.8, "ask_size": 30.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0171, "vega": 0.0387, "theta": -0.0752, "rho": -0.0197, "theo": 16.0307, "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": 15.9999995231628}, {"option": "AKAM260904C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.5371, "open_interest": 9.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0152, "vega": 0.0376, "theta": -0.0678, "rho": 0.0042, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-19T09:56:52", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "AKAM260904P00127000", "bid": 15.2, "bid_size": 11.0, "ask": 18.7, "ask_size": 2.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0156, "vega": 0.0344, "theta": -0.0698, "rho": -0.0175, "theo": 16.9692, "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": 16.9499998092651}, {"option": "AKAM260904C00128000", "bid": 0.05, "bid_size": 8.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.5718, "open_interest": 11.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0139, "vega": 0.0347, "theta": -0.0628, "rho": 0.0037, "theo": 0.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-18T13:49:30", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "AKAM260904P00128000", "bid": 16.4, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0142, "vega": 0.0319, "theta": -0.0647, "rho": -0.0171, "theo": 17.9162, "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": 17.9499998092651}, {"option": "AKAM260904C00129000", "bid": 0.05, "bid_size": 5.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.5999, "open_interest": 6.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0126, "vega": 0.0318, "theta": -0.058, "rho": 0.0033, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-08-07T10:33:30", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "AKAM260904P00129000", "bid": 17.3, "bid_size": 10.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.013, "vega": 0.0293, "theta": -0.0599, "rho": -0.017, "theo": 18.8698, "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": 19.0500001907349}, {"option": "AKAM260904C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.6216, "open_interest": 92.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0115, "vega": 0.0292, "theta": -0.0535, "rho": 0.003, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-18T15:55:53", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "AKAM260904P00130000", "bid": 17.9, "bid_size": 16.0, "ask": 21.6, "ask_size": 2.0, "iv": 0.5007, "open_interest": 7.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0118, "vega": 0.0255, "theta": -0.0553, "rho": -0.0146, "theo": 19.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-14T10:22:57", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "AKAM260904C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.6426, "open_interest": 1.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0104, "vega": 0.0269, "theta": -0.0494, "rho": 0.0027, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-18T11:06:46", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "AKAM260904P00131000", "bid": 18.7, "bid_size": 13.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0107, "vega": 0.0235, "theta": -0.051, "rho": -0.0143, "theo": 20.7975, "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": 20.8999996185303}, {"option": "AKAM260904C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0095, "vega": 0.0246, "theta": -0.0456, "rho": 0.0024, "theo": 0.2634, "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": 0.650000000372529}, {"option": "AKAM260904P00132000", "bid": 19.6, "bid_size": 12.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0097, "vega": 0.0215, "theta": -0.0469, "rho": -0.0144, "theo": 21.7682, "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": 21.8499994277954}, {"option": "AKAM260904C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0086, "vega": 0.0226, "theta": -0.042, "rho": 0.0021, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AKAM260904P00133000", "bid": 20.6, "bid_size": 14.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0087, "vega": 0.0187, "theta": -0.043, "rho": -0.0111, "theo": 22.7434, "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": 22.8000001907349}, {"option": "AKAM260904C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.7177, "open_interest": 10.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0078, "vega": 0.0207, "theta": -0.0387, "rho": 0.0019, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-19T09:52:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260904P00134000", "bid": 22.0, "bid_size": 9.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0079, "vega": 0.0167, "theta": -0.0393, "rho": -0.0112, "theo": 23.7228, "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": 23.7999992370605}, {"option": "AKAM260904C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 23.0, "iv": 0.6536, "open_interest": 10.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0071, "vega": 0.019, "theta": -0.0357, "rho": 0.0017, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-19T09:52:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AKAM260904P00135000", "bid": 22.6, "bid_size": 10.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0071, "vega": 0.0154, "theta": -0.0359, "rho": -0.0109, "theo": 24.7045, "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": 24.6999998092651}, {"option": "AKAM260904C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 105.0, "iv": 0.7576, "open_interest": 2.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0064, "vega": 0.0174, "theta": -0.0329, "rho": 0.0015, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:27:38", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AKAM260904P00136000", "bid": 23.6, "bid_size": 12.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0064, "vega": 0.0141, "theta": -0.0328, "rho": -0.0097, "theo": 25.6883, "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": 25.75}, {"option": "AKAM260904C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.7771, "open_interest": 6.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0059, "vega": 0.016, "theta": -0.0303, "rho": 0.0014, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-17T10:24:51", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM260904P00137000", "bid": 24.6, "bid_size": 9.0, "ask": 28.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0057, "vega": 0.0114, "theta": -0.0297, "rho": -0.0078, "theo": 26.6756, "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": 26.6999998092651}, {"option": "AKAM260904C00138000", "bid": 0.05, "bid_size": 7.0, "ask": 1.35, "ask_size": 24.0, "iv": 0.8034, "open_interest": 63.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0053, "vega": 0.0147, "theta": -0.0279, "rho": 0.0012, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-18T15:44:51", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM260904P00138000", "bid": 25.6, "bid_size": 10.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0051, "vega": 0.0105, "theta": -0.0268, "rho": -0.0078, "theo": 27.6646, "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": 27.8499994277954}, {"option": "AKAM260904C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.8342, "open_interest": 35.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0044, "vega": 0.0123, "theta": -0.0237, "rho": 0.001, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T14:19:05", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM260904P00140000", "bid": 27.6, "bid_size": 2.0, "ask": 31.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0041, "vega": 0.0089, "theta": -0.0219, "rho": -0.0075, "theo": 29.6461, "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": 29.7999992370606}, {"option": "AKAM260904C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.9086, "open_interest": 25.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0028, "vega": 0.0081, "theta": -0.0159, "rho": 0.0006, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T12:20:41", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AKAM260904P00145000", "bid": 33.0, "bid_size": 6.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0122, "rho": -0.0029, "theo": 34.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-08-18T12:46:51", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "AKAM260904C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.9844, "open_interest": 1.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0018, "vega": 0.0053, "theta": -0.0108, "rho": 0.0004, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-12T09:49:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AKAM260904P00150000", "bid": 37.6, "bid_size": 8.0, "ask": 41.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0063, "rho": -0.002, "theo": 39.6091, "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": 39.8500003814697}, {"option": "AKAM260904C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.0638, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0011, "vega": 0.0036, "theta": -0.0074, "rho": 0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-04T12:50:20", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260904P00155000", "bid": 43.0, "bid_size": 7.0, "ask": 46.4, "ask_size": 5.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0031, "rho": -0.0013, "theo": 44.6045, "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": 44.6999988555908}, {"option": "AKAM260904C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 1.1393, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0051, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-14T11:41:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260904P00160000", "bid": 47.5, "bid_size": 9.0, "ask": 51.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0014, "rho": -0.0005, "theo": 49.6025, "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": 49.9000015258789}, {"option": "AKAM260904C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0036, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260904P00165000", "bid": 53.1, "bid_size": 6.0, "ask": 56.4, "ask_size": 5.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": -0.0002, "theo": 54.6016, "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": 54.6999988555908}, {"option": "AKAM260904C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0026, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260904P00170000", "bid": 57.5, "bid_size": 8.0, "ask": 60.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": -0.0002, "theo": 59.6012, "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": 59.75}, {"option": "AKAM260904C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260904P00175000", "bid": 62.5, "bid_size": 8.0, "ask": 66.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 64.6011, "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": 64.8500003814697}, {"option": "AKAM260911C00070000", "bid": 38.6, "bid_size": 6.0, "ask": 42.7, "ask_size": 7.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0079, "rho": 0.0397, "theo": 40.6257, "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": 40.0499992370606}, {"option": "AKAM260911P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 1.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0079, "rho": -0.0004, "theo": 0.0418, "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": 0.649999976158142}, {"option": "AKAM260911C00075000", "bid": 33.5, "bid_size": 8.0, "ask": 37.7, "ask_size": 6.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0014, "vega": 0.0075, "theta": -0.0121, "rho": 0.0423, "theo": 35.6683, "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": 35.1000003814697}, {"option": "AKAM260911P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0015, "vega": 0.0076, "theta": -0.0122, "rho": -0.0007, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM260911C00080000", "bid": 28.6, "bid_size": 1.0, "ask": 32.8, "ask_size": 7.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0026, "vega": 0.0124, "theta": -0.0187, "rho": 0.0446, "theo": 30.7356, "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": 30.1000003814697}, {"option": "AKAM260911P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0026, "vega": 0.0124, "theta": -0.0187, "rho": -0.0012, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AKAM260911C00085000", "bid": 24.1, "bid_size": 9.0, "ask": 27.8, "ask_size": 2.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0045, "vega": 0.0202, "theta": -0.0286, "rho": 0.0465, "theo": 25.8501, "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": 25.6000003814697}, {"option": "AKAM260911P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.7885, "open_interest": 6.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0045, "vega": 0.0203, "theta": -0.0287, "rho": -0.0021, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-10T09:30:00", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AKAM260911C00090000", "bid": 19.4, "bid_size": 11.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0078, "vega": 0.0323, "theta": -0.0433, "rho": 0.0475, "theo": 21.056, "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": 20.8000001907349}, {"option": "AKAM260911P00090000", "bid": 0.05, "bid_size": 5.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.652, "open_interest": 11.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0078, "vega": 0.0323, "theta": -0.0435, "rho": -0.0037, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-10T15:49:32", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AKAM260911C00095000", "bid": 14.5, "bid_size": 14.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0129, "vega": 0.0498, "theta": -0.0634, "rho": 0.0472, "theo": 16.4376, "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": 16.4999995231628}, {"option": "AKAM260911P00095000", "bid": 0.25, "bid_size": 114.0, "ask": 1.25, "ask_size": 84.0, "iv": 0.5346, "open_interest": 10.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.013, "vega": 0.05, "theta": -0.0637, "rho": -0.0065, "theo": 0.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T09:30:13", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "AKAM260911C00097000", "bid": 13.4, "bid_size": 9.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0155, "vega": 0.0583, "theta": -0.0727, "rho": 0.0464, "theo": 14.6701, "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": 14.6999998092651}, {"option": "AKAM260911P00097000", "bid": 0.4, "bid_size": 12.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0156, "vega": 0.0586, "theta": -0.0731, "rho": -0.0081, "theo": 1.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-17T15:04:35", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "AKAM260911C00098000", "bid": 12.0, "bid_size": 9.0, "ask": 15.7, "ask_size": 7.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0169, "vega": 0.0627, "theta": -0.0776, "rho": 0.0459, "theo": 13.8095, "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": 13.7999997138977}, {"option": "AKAM260911P00098000", "bid": 0.45, "bid_size": 11.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.017, "vega": 0.0628, "theta": -0.0779, "rho": -0.0091, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-10T15:53:17", "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "AKAM260911C00099000", "bid": 11.7, "bid_size": 10.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0183, "vega": 0.0673, "theta": -0.0825, "rho": 0.0453, "theo": 12.9665, "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": 12.9499998092651}, {"option": "AKAM260911P00099000", "bid": 0.5, "bid_size": 7.0, "ask": 1.85, "ask_size": 7.0, "iv": 0.4975, "open_interest": 10.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0184, "vega": 0.0674, "theta": -0.0829, "rho": -0.0101, "theo": 1.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-11T10:35:23", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "AKAM260911C00100000", "bid": 10.9, "bid_size": 6.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0198, "vega": 0.0719, "theta": -0.0874, "rho": 0.0446, "theo": 12.1434, "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": 12.25}, {"option": "AKAM260911P00100000", "bid": 0.65, "bid_size": 15.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.4935, "open_interest": 1.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0199, "vega": 0.0721, "theta": -0.0878, "rho": -0.0111, "theo": 1.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-10T11:18:36", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "AKAM260911C00101000", "bid": 9.4, "bid_size": 13.0, "ask": 12.9, "ask_size": 4.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0213, "vega": 0.0764, "theta": -0.0923, "rho": 0.0437, "theo": 11.3417, "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": "AKAM260911P00101000", "bid": 1.2, "bid_size": 23.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.523, "open_interest": 10.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0214, "vega": 0.0765, "theta": -0.0928, "rho": -0.0124, "theo": 1.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-04T14:58:36", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AKAM260911C00102000", "bid": 9.2, "bid_size": 10.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0228, "vega": 0.081, "theta": -0.097, "rho": 0.0428, "theo": 10.5637, "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": 10.75}, {"option": "AKAM260911P00102000", "bid": 1.35, "bid_size": 20.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.5088, "open_interest": 2.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0229, "vega": 0.0813, "theta": -0.0975, "rho": -0.0134, "theo": 1.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-18T15:35:24", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "AKAM260911C00103000", "bid": 8.9, "bid_size": 7.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0242, "vega": 0.0853, "theta": -0.1016, "rho": 0.0417, "theo": 9.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AKAM260911P00103000", "bid": 1.2, "bid_size": 39.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.4835, "open_interest": 9.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0244, "vega": 0.0854, "theta": -0.1022, "rho": -0.0148, "theo": 2.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-18T09:38:35", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "AKAM260911C00104000", "bid": 7.1, "bid_size": 10.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4908, "open_interest": 1.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0256, "vega": 0.0894, "theta": -0.1058, "rho": 0.0405, "theo": 9.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-10T10:00:23", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AKAM260911P00104000", "bid": 2.0, "bid_size": 17.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.5028, "open_interest": 1.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0258, "vega": 0.0896, "theta": -0.1065, "rho": -0.0163, "theo": 2.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-17T15:11:45", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "AKAM260911C00105000", "bid": 7.2, "bid_size": 8.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0269, "vega": 0.0932, "theta": -0.1097, "rho": 0.0392, "theo": 8.3914, "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": 7.89999985694885}, {"option": "AKAM260911P00105000", "bid": 2.2, "bid_size": 21.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.5039, "open_interest": 3.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.027, "vega": 0.0934, "theta": -0.1104, "rho": -0.0177, "theo": 2.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-19T10:39:29", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AKAM260911C00106000", "bid": 5.9, "bid_size": 91.0, "ask": 8.4, "ask_size": 27.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.028, "vega": 0.0966, "theta": -0.1131, "rho": 0.0378, "theo": 7.7271, "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": 7.35000014305115}, {"option": "AKAM260911P00106000", "bid": 2.4, "bid_size": 91.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.5019, "open_interest": 1.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0282, "vega": 0.0968, "theta": -0.1139, "rho": -0.0192, "theo": 3.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-17T15:10:13", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "AKAM260911C00107000", "bid": 5.3, "bid_size": 90.0, "ask": 8.6, "ask_size": 54.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.0291, "vega": 0.0996, "theta": -0.1161, "rho": 0.0363, "theo": 7.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AKAM260911P00107000", "bid": 2.4, "bid_size": 181.0, "ask": 3.9, "ask_size": 81.0, "iv": 0.4568, "open_interest": 10.0, "volume": 1.0, "delta": -0.3661, "gamma": 0.0293, "vega": 0.0998, "theta": -0.1169, "rho": -0.0206, "theo": 3.4366, "change": -0.27, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-08-21T10:57:21", "percent_change": -7.39726, "prev_day_close": 3.64999997615814}, {"option": "AKAM260911C00108000", "bid": 5.8, "bid_size": 57.0, "ask": 7.0, "ask_size": 46.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.0299, "vega": 0.102, "theta": -0.1184, "rho": 0.0348, "theo": 6.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AKAM260911P00108000", "bid": 3.4, "bid_size": 79.0, "ask": 4.4, "ask_size": 138.0, "iv": 0.4894, "open_interest": 2.0, "volume": 0.0, "delta": -0.3962, "gamma": 0.0302, "vega": 0.1021, "theta": -0.1193, "rho": -0.0221, "theo": 3.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-10T11:45:26", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AKAM260911C00109000", "bid": 5.4, "bid_size": 62.0, "ask": 7.3, "ask_size": 114.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0306, "vega": 0.1039, "theta": -0.1202, "rho": 0.0331, "theo": 5.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AKAM260911P00109000", "bid": 3.0, "bid_size": 114.0, "ask": 5.3, "ask_size": 57.0, "iv": 0.4694, "open_interest": 8.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0308, "vega": 0.1039, "theta": -0.1211, "rho": -0.0235, "theo": 4.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-17T12:12:51", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AKAM260911C00110000", "bid": 4.6, "bid_size": 72.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.4746, "open_interest": 6.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.031, "vega": 0.1051, "theta": -0.1213, "rho": 0.0315, "theo": 5.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-08-10T15:46:32", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AKAM260911P00110000", "bid": 4.0, "bid_size": 73.0, "ask": 5.8, "ask_size": 49.0, "iv": 0.4945, "open_interest": 16.0, "volume": 5.0, "delta": -0.4582, "gamma": 0.0313, "vega": 0.1051, "theta": -0.1223, "rho": -0.0253, "theo": 4.7479, "change": -0.1, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T12:37:07", "percent_change": -2.0, "prev_day_close": 5.0}, {"option": "AKAM260911C00111000", "bid": 4.2, "bid_size": 61.0, "ask": 6.1, "ask_size": 66.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0313, "vega": 0.1057, "theta": -0.1217, "rho": 0.0297, "theo": 4.9137, "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": 4.70000004768372}, {"option": "AKAM260911P00111000", "bid": 4.4, "bid_size": 66.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.4927, "open_interest": 15.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0316, "vega": 0.1056, "theta": -0.1228, "rho": -0.0262, "theo": 5.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.08, "last_trade_time": "2026-08-10T11:45:07", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AKAM260911C00112000", "bid": 3.2, "bid_size": 100.0, "ask": 5.1, "ask_size": 54.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0313, "vega": 0.1056, "theta": -0.1215, "rho": 0.028, "theo": 4.4561, "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": 4.25}, {"option": "AKAM260911P00112000", "bid": 4.8, "bid_size": 91.0, "ask": 6.3, "ask_size": 68.0, "iv": 0.4546, "open_interest": 7.0, "volume": 12.0, "delta": -0.5209, "gamma": 0.0316, "vega": 0.1055, "theta": -0.1226, "rho": -0.028, "theo": 5.7995, "change": -0.4, "open": 5.95, "high": 5.95, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T13:49:26", "percent_change": -6.55738, "prev_day_close": 6.09999990463257}, {"option": "AKAM260911C00113000", "bid": 3.5, "bid_size": 55.0, "ask": 4.6, "ask_size": 66.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0311, "vega": 0.105, "theta": -0.1206, "rho": 0.0263, "theo": 4.0328, "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": "AKAM260911P00113000", "bid": 5.5, "bid_size": 73.0, "ask": 7.7, "ask_size": 55.0, "iv": 0.4993, "open_interest": 1.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0315, "vega": 0.1048, "theta": -0.1218, "rho": -0.0294, "theo": 6.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-19T12:32:30", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AKAM260911C00114000", "bid": 3.0, "bid_size": 57.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.498, "open_interest": 1.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0308, "vega": 0.1037, "theta": -0.1191, "rho": 0.0246, "theo": 3.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-07-30T15:32:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AKAM260911P00114000", "bid": 6.4, "bid_size": 56.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0311, "vega": 0.1034, "theta": -0.1203, "rho": -0.0304, "theo": 6.9896, "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": 7.40000009536743}, {"option": "AKAM260911C00115000", "bid": 2.1, "bid_size": 167.0, "ask": 4.3, "ask_size": 80.0, "iv": 0.47, "open_interest": 21.0, "volume": 5.0, "delta": 0.3927, "gamma": 0.0302, "vega": 0.1019, "theta": -0.117, "rho": 0.023, "theo": 3.2859, "change": 0.425, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T09:55:01", "percent_change": 13.3858, "prev_day_close": 3.17500007152557}, {"option": "AKAM260911P00115000", "bid": 6.7, "bid_size": 67.0, "ask": 8.6, "ask_size": 59.0, "iv": 0.4801, "open_interest": 11.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0305, "vega": 0.1015, "theta": -0.1183, "rho": -0.0315, "theo": 7.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-08-17T10:17:27", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AKAM260911C00116000", "bid": 2.2, "bid_size": 155.0, "ask": 3.3, "ask_size": 79.0, "iv": 0.4581, "open_interest": 8.0, "volume": 0.0, "delta": 0.3645, "gamma": 0.0295, "vega": 0.0996, "theta": -0.1144, "rho": 0.0214, "theo": 2.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-08-07T15:32:06", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AKAM260911P00116000", "bid": 6.6, "bid_size": 66.0, "ask": 9.9, "ask_size": 46.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.0298, "vega": 0.0988, "theta": -0.1158, "rho": -0.0321, "theo": 8.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "AKAM260911C00117000", "bid": 2.15, "bid_size": 9.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.5021, "open_interest": 48.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0286, "vega": 0.0969, "theta": -0.1114, "rho": 0.0198, "theo": 2.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-08-18T11:05:18", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AKAM260911P00117000", "bid": 7.5, "bid_size": 16.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4524, "open_interest": 7.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.029, "vega": 0.0962, "theta": -0.1128, "rho": -0.0334, "theo": 9.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-19T10:56:33", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "AKAM260911C00118000", "bid": 1.5, "bid_size": 50.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.477, "open_interest": 2.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0276, "vega": 0.0938, "theta": -0.1079, "rho": 0.0183, "theo": 2.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-14T09:48:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AKAM260911P00118000", "bid": 8.5, "bid_size": 50.0, "ask": 11.5, "ask_size": 42.0, "iv": 0.5086, "open_interest": 2.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.028, "vega": 0.093, "theta": -0.1095, "rho": -0.0342, "theo": 9.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-08-20T14:44:47", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "AKAM260911C00119000", "bid": 1.6, "bid_size": 67.0, "ask": 2.9, "ask_size": 93.0, "iv": 0.4943, "open_interest": 100.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0265, "vega": 0.0904, "theta": -0.1042, "rho": 0.0169, "theo": 2.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-08-19T12:12:49", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "AKAM260911P00119000", "bid": 8.9, "bid_size": 56.0, "ask": 11.4, "ask_size": 48.0, "iv": 0.4422, "open_interest": 4.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0269, "vega": 0.0893, "theta": -0.1058, "rho": -0.0343, "theo": 10.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-08-19T10:24:01", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AKAM260911C00120000", "bid": 0.8, "bid_size": 171.0, "ask": 2.6, "ask_size": 87.0, "iv": 0.4581, "open_interest": 115.0, "volume": 2.0, "delta": 0.2642, "gamma": 0.0253, "vega": 0.0868, "theta": -0.1002, "rho": 0.0156, "theo": 1.9284, "change": 0.1, "open": 1.8, "high": 1.9, "low": 1.8, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:30:44", "percent_change": 5.55555, "prev_day_close": 1.80000001192093}, {"option": "AKAM260911P00120000", "bid": 9.4, "bid_size": 51.0, "ask": 12.2, "ask_size": 51.0, "iv": 0.4251, "open_interest": 19.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0258, "vega": 0.0856, "theta": -0.102, "rho": -0.0346, "theo": 11.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-08-19T11:59:10", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AKAM260911C00121000", "bid": 1.1, "bid_size": 161.0, "ask": 1.95, "ask_size": 91.0, "iv": 0.4613, "open_interest": 2.0, "volume": 2.0, "delta": 0.243, "gamma": 0.0241, "vega": 0.0831, "theta": -0.0962, "rho": 0.0143, "theo": 1.7338, "change": 0.055, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T10:45:50", "percent_change": 3.38462, "prev_day_close": 1.625}, {"option": "AKAM260911P00121000", "bid": 10.5, "bid_size": 52.0, "ask": 13.7, "ask_size": 35.0, "iv": 0.4876, "open_interest": 6.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0246, "vega": 0.0811, "theta": -0.0979, "rho": -0.0344, "theo": 12.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-08-10T11:45:26", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "AKAM260911C00122000", "bid": 1.05, "bid_size": 72.0, "ask": 2.15, "ask_size": 67.0, "iv": 0.4953, "open_interest": 2.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0229, "vega": 0.0792, "theta": -0.0918, "rho": 0.0131, "theo": 1.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-19T11:43:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AKAM260911P00122000", "bid": 11.3, "bid_size": 55.0, "ask": 14.6, "ask_size": 35.0, "iv": 0.493, "open_interest": 5.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0234, "vega": 0.0776, "theta": -0.0937, "rho": -0.035, "theo": 12.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.33, "last_trade_time": "2026-08-10T11:44:59", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "AKAM260911C00123000", "bid": 0.4, "bid_size": 17.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.4614, "open_interest": 3.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0216, "vega": 0.0753, "theta": -0.0876, "rho": 0.0121, "theo": 1.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-19T11:43:54", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AKAM260911P00123000", "bid": 11.9, "bid_size": 11.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.4145, "open_interest": 14.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0221, "vega": 0.0734, "theta": -0.0895, "rho": -0.0346, "theo": 13.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-14T14:56:55", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "AKAM260911C00124000", "bid": 0.35, "bid_size": 46.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0204, "vega": 0.0714, "theta": -0.0832, "rho": 0.011, "theo": 1.2509, "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": 1.09999999403954}, {"option": "AKAM260911P00124000", "bid": 13.0, "bid_size": 13.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.4977, "open_interest": 2.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0209, "vega": 0.0688, "theta": -0.0852, "rho": -0.0342, "theo": 14.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-08-17T09:48:29", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AKAM260911C00125000", "bid": 0.5, "bid_size": 96.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.4859, "open_interest": 3.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0192, "vega": 0.0675, "theta": -0.0789, "rho": 0.0101, "theo": 1.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-20T15:18:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AKAM260911P00125000", "bid": 13.4, "bid_size": 13.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.4642, "open_interest": 1.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0197, "vega": 0.0651, "theta": -0.081, "rho": -0.0343, "theo": 15.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-14T14:56:55", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "AKAM260911C00126000", "bid": 0.1, "bid_size": 16.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.4697, "open_interest": 47.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.018, "vega": 0.0636, "theta": -0.0746, "rho": 0.0092, "theo": 1.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-07T10:45:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AKAM260911P00126000", "bid": 14.2, "bid_size": 13.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0185, "vega": 0.0609, "theta": -0.0769, "rho": -0.0334, "theo": 16.3911, "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": 16.1999998092651}, {"option": "AKAM260911C00127000", "bid": 0.35, "bid_size": 6.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.5024, "open_interest": 2.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0168, "vega": 0.0598, "theta": -0.0704, "rho": 0.0084, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-18T15:33:51", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AKAM260911P00127000", "bid": 15.1, "bid_size": 12.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0173, "vega": 0.0565, "theta": -0.0728, "rho": -0.0325, "theo": 17.2939, "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": 17.2999997138977}, {"option": "AKAM260911C00128000", "bid": 0.15, "bid_size": 20.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.4805, "open_interest": 4.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0157, "vega": 0.0562, "theta": -0.0663, "rho": 0.0077, "theo": 0.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-18T11:07:49", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "AKAM260911P00128000", "bid": 16.1, "bid_size": 15.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0162, "vega": 0.053, "theta": -0.0688, "rho": -0.0321, "theo": 18.2071, "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": 18.4000005722046}, {"option": "AKAM260911C00129000", "bid": 0.1, "bid_size": 11.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.4986, "open_interest": 7.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0146, "vega": 0.0527, "theta": -0.0624, "rho": 0.007, "theo": 0.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-17T10:55:02", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "AKAM260911P00129000", "bid": 16.9, "bid_size": 13.0, "ask": 20.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0152, "vega": 0.0492, "theta": -0.0651, "rho": -0.0308, "theo": 19.13, "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": 19.0}, {"option": "AKAM260911C00130000", "bid": 0.15, "bid_size": 94.0, "ask": 1.15, "ask_size": 96.0, "iv": 0.5112, "open_interest": 25.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0136, "vega": 0.0493, "theta": -0.0587, "rho": 0.0064, "theo": 0.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-20T15:18:06", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "AKAM260911P00130000", "bid": 18.4, "bid_size": 10.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0142, "vega": 0.0451, "theta": -0.0614, "rho": -0.0294, "theo": 20.0624, "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": 19.9499998092651}, {"option": "AKAM260911C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0126, "vega": 0.0462, "theta": -0.0551, "rho": 0.0058, "theo": 0.5886, "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": 0.674999989569187}, {"option": "AKAM260911P00131000", "bid": 19.3, "bid_size": 11.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0132, "vega": 0.0421, "theta": -0.0578, "rho": -0.0284, "theo": 21.0027, "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": 21.0}, {"option": "AKAM260911C00132000", "bid": 0.05, "bid_size": 5.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0117, "vega": 0.0432, "theta": -0.0517, "rho": 0.0053, "theo": 0.5299, "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": 0.650000024586916}, {"option": "AKAM260911P00132000", "bid": 19.7, "bid_size": 15.0, "ask": 23.6, "ask_size": 2.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0123, "vega": 0.039, "theta": -0.0544, "rho": -0.0268, "theo": 21.9497, "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": 21.8999996185303}, {"option": "AKAM260911C00133000", "bid": 0.05, "bid_size": 11.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0108, "vega": 0.0403, "theta": -0.0484, "rho": 0.0048, "theo": 0.4774, "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": 0.700000002980232}, {"option": "AKAM260911P00133000", "bid": 20.8, "bid_size": 6.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0114, "vega": 0.0356, "theta": -0.0512, "rho": -0.0256, "theo": 22.9032, "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": 23.0500001907349}, {"option": "AKAM260911C00134000", "bid": 0.05, "bid_size": 4.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.5846, "open_interest": 3.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.01, "vega": 0.0376, "theta": -0.0453, "rho": 0.0044, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-19T11:38:57", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "AKAM260911P00134000", "bid": 21.8, "bid_size": 6.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0106, "vega": 0.0325, "theta": -0.0481, "rho": -0.0251, "theo": 23.8629, "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": 23.8999996185303}, {"option": "AKAM260911C00135000", "bid": 0.05, "bid_size": 5.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.601, "open_interest": 1.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0093, "vega": 0.035, "theta": -0.0424, "rho": 0.004, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-08-17T15:48:36", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "AKAM260911P00135000", "bid": 22.7, "bid_size": 5.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0098, "vega": 0.0298, "theta": -0.045, "rho": -0.0235, "theo": 24.8271, "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": 24.8999996185303}, {"option": "AKAM260911C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.6116, "open_interest": 1.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0086, "vega": 0.0327, "theta": -0.0396, "rho": 0.0037, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-12T09:33:57", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "AKAM260911P00136000", "bid": 23.6, "bid_size": 11.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.009, "vega": 0.0271, "theta": -0.0421, "rho": -0.021, "theo": 25.7957, "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": 25.8999996185303}, {"option": "AKAM260911C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.6332, "open_interest": 2.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.008, "vega": 0.0304, "theta": -0.0371, "rho": 0.0033, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-07T14:55:17", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "AKAM260911P00137000", "bid": 24.7, "bid_size": 8.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0083, "vega": 0.0245, "theta": -0.0393, "rho": -0.0196, "theo": 26.7685, "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": 26.8999996185303}, {"option": "AKAM260911C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.6208, "open_interest": 12.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0063, "vega": 0.0245, "theta": -0.0302, "rho": 0.0026, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-17T12:26:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM260911P00140000", "bid": 27.6, "bid_size": 9.0, "ask": 31.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0064, "vega": 0.0181, "theta": -0.0314, "rho": -0.015, "theo": 29.706, "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": 29.7999992370606}, {"option": "AKAM260911C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.7599, "open_interest": 4.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0042, "vega": 0.0171, "theta": -0.0214, "rho": 0.0016, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-08-14T11:39:32", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AKAM260911P00145000", "bid": 32.5, "bid_size": 7.0, "ask": 36.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0039, "vega": 0.01, "theta": -0.0199, "rho": -0.009, "theo": 34.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2026-08-18T15:51:19", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "AKAM260911C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.8165, "open_interest": 8.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0028, "vega": 0.0119, "theta": -0.0152, "rho": 0.0011, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-10T13:50:30", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AKAM260911P00150000", "bid": 37.5, "bid_size": 7.0, "ask": 41.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0022, "vega": 0.0052, "theta": -0.0112, "rho": -0.0046, "theo": 39.62, "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": 40.1999988555908}, {"option": "AKAM260911C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 105.0, "iv": 0.8748, "open_interest": 5.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0019, "vega": 0.0084, "theta": -0.0108, "rho": 0.0007, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T10:14:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AKAM260911P00155000", "bid": 42.5, "bid_size": 7.0, "ask": 46.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0054, "rho": -0.002, "theo": 44.6082, "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": 45.1999988555908}, {"option": "AKAM260911C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 116.0, "iv": 0.9292, "open_interest": 3.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0013, "vega": 0.0059, "theta": -0.0078, "rho": 0.0005, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:42:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AKAM260911P00160000", "bid": 47.5, "bid_size": 7.0, "ask": 51.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0023, "rho": -0.0013, "theo": 49.6037, "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": 50.1999988555908}, {"option": "AKAM260911C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.988, "open_interest": 1.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0056, "rho": 0.0003, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-07T10:45:55", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260911P00165000", "bid": 52.5, "bid_size": 7.0, "ask": 56.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0009, "rho": -0.0005, "theo": 54.6019, "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": 55.1999988555908}, {"option": "AKAM260918C00040000", "bid": 68.4, "bid_size": 3.0, "ask": 72.7, "ask_size": 7.0, "iv": 1.7116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0306, "theo": 70.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.34, "last_trade_time": "2026-01-22T13:19:32", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "AKAM260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 2.1006, "open_interest": 25.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-14T14:32:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918C00045000", "bid": 63.8, "bid_size": 6.0, "ask": 67.5, "ask_size": 6.0, "iv": 1.4267, "open_interest": 4.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0344, "theo": 65.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.9, "last_trade_time": "2026-05-08T13:55:08", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "AKAM260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 117.0, "iv": 1.8777, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-02-18T11:04:14", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918C00050000", "bid": 58.9, "bid_size": 6.0, "ask": 62.7, "ask_size": 8.0, "iv": 1.4302, "open_interest": 4.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0007, "rho": 0.0382, "theo": 60.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-08-07T09:31:09", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "AKAM260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 205.0, "iv": 1.3022, "open_interest": 276.0, "volume": 3.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0032, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T13:15:29", "percent_change": -4.0, "prev_day_close": 0.125}, {"option": "AKAM260918C00055000", "bid": 54.0, "bid_size": 6.0, "ask": 57.6, "ask_size": 6.0, "iv": 1.2595, "open_interest": 3.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0012, "rho": 0.042, "theo": 55.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.16, "last_trade_time": "2026-08-06T12:14:16", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "AKAM260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 203.0, "iv": 1.2402, "open_interest": 283.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0012, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-18T10:32:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AKAM260918C00060000", "bid": 48.6, "bid_size": 5.0, "ask": 52.7, "ask_size": 6.0, "iv": 0.921, "open_interest": 37.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0016, "theta": -0.002, "rho": 0.0457, "theo": 50.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-02-23T09:34:44", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "AKAM260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.9123, "open_interest": 248.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0016, "theta": -0.002, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T15:42:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AKAM260918C00065000", "bid": 43.6, "bid_size": 5.0, "ask": 47.8, "ask_size": 3.0, "iv": 0.7756, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0034, "rho": 0.0494, "theo": 45.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-07T09:31:08", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "AKAM260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 1.2042, "open_interest": 135.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0034, "rho": -0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:37:27", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AKAM260918C00070000", "bid": 38.8, "bid_size": 6.0, "ask": 42.8, "ask_size": 1.0, "iv": 0.8305, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0058, "rho": 0.053, "theo": 40.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.28, "last_trade_time": "2026-01-12T10:00:09", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "AKAM260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 71.0, "iv": 1.0614, "open_interest": 255.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0058, "rho": -0.0005, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T10:01:35", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM260918C00075000", "bid": 35.0, "bid_size": 5.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.6674, "open_interest": 67.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0015, "vega": 0.0091, "theta": -0.0098, "rho": 0.0563, "theo": 35.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.08, "last_trade_time": "2026-05-08T09:40:58", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "AKAM260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 227.0, "iv": 0.9271, "open_interest": 416.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0015, "vega": 0.0092, "theta": -0.0098, "rho": -0.0009, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T12:04:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AKAM260918C00080000", "bid": 30.1, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.5941, "open_interest": 269.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0028, "vega": 0.0158, "theta": -0.0162, "rho": 0.0592, "theo": 30.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-19T09:32:31", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "AKAM260918P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 194.0, "iv": 0.6905, "open_interest": 529.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0028, "vega": 0.0159, "theta": -0.0162, "rho": -0.0018, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T10:01:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AKAM260918C00085000", "bid": 24.1, "bid_size": 60.0, "ask": 27.6, "ask_size": 5.0, "iv": 0.5158, "open_interest": 186.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0049, "vega": 0.0266, "theta": -0.026, "rho": 0.0614, "theo": 25.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-08-12T10:07:32", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "AKAM260918P00085000", "bid": 0.1, "bid_size": 109.0, "ask": 0.7, "ask_size": 204.0, "iv": 0.6073, "open_interest": 1090.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.005, "vega": 0.0267, "theta": -0.0262, "rho": -0.0033, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T12:17:02", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "AKAM260918C00090000", "bid": 20.1, "bid_size": 130.0, "ask": 22.9, "ask_size": 62.0, "iv": 0.5938, "open_interest": 241.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0083, "vega": 0.0427, "theta": -0.0402, "rho": 0.0622, "theo": 21.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-18T13:51:37", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "AKAM260918P00090000", "bid": 0.05, "bid_size": 146.0, "ask": 0.7, "ask_size": 103.0, "iv": 0.4918, "open_interest": 831.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0084, "vega": 0.0428, "theta": -0.0404, "rho": -0.006, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-14T13:14:17", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "AKAM260918C00095000", "bid": 15.7, "bid_size": 109.0, "ask": 18.1, "ask_size": 66.0, "iv": 0.5367, "open_interest": 60.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0131, "vega": 0.0642, "theta": -0.0586, "rho": 0.061, "theo": 16.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-12T10:09:00", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "AKAM260918P00095000", "bid": 0.8, "bid_size": 81.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.4989, "open_interest": 892.0, "volume": 49.0, "delta": -0.1282, "gamma": 0.0132, "vega": 0.0643, "theta": -0.0588, "rho": -0.0104, "theo": 1.0638, "change": -0.225, "open": 1.11, "high": 1.11, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:48:55", "percent_change": -18.3673, "prev_day_close": 1.22500002384186}, {"option": "AKAM260918C00100000", "bid": 11.6, "bid_size": 105.0, "ask": 14.1, "ask_size": 63.0, "iv": 0.5199, "open_interest": 96.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0188, "vega": 0.0885, "theta": -0.0786, "rho": 0.0572, "theo": 12.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-12T10:08:58", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "AKAM260918P00100000", "bid": 1.6, "bid_size": 83.0, "ask": 2.45, "ask_size": 196.0, "iv": 0.5083, "open_interest": 1844.0, "volume": 25.0, "delta": -0.2114, "gamma": 0.0189, "vega": 0.0886, "theta": -0.079, "rho": -0.0168, "theo": 1.9398, "change": -0.175, "open": 2.03, "high": 2.05, "low": 1.8, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:58:58", "percent_change": -8.04597, "prev_day_close": 2.17499995231628}, {"option": "AKAM260918C00105000", "bid": 8.3, "bid_size": 107.0, "ask": 10.6, "ask_size": 69.0, "iv": 0.5183, "open_interest": 126.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.024, "vega": 0.1097, "theta": -0.0955, "rho": 0.0505, "theo": 9.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-20T13:21:49", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "AKAM260918P00105000", "bid": 3.2, "bid_size": 67.0, "ask": 3.9, "ask_size": 124.0, "iv": 0.5029, "open_interest": 968.0, "volume": 227.0, "delta": -0.3235, "gamma": 0.0242, "vega": 0.1099, "theta": -0.0962, "rho": -0.0251, "theo": 3.3595, "change": -0.25, "open": 3.4, "high": 3.6, "low": 3.3, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T14:46:13", "percent_change": -6.75676, "prev_day_close": 3.70000004768372}, {"option": "AKAM260918C00110000", "bid": 5.9, "bid_size": 61.0, "ask": 7.6, "ask_size": 161.0, "iv": 0.5238, "open_interest": 252.0, "volume": 6.0, "delta": 0.5472, "gamma": 0.027, "vega": 0.1212, "theta": -0.104, "rho": 0.0416, "theo": 6.1902, "change": 0.1, "open": 6.3, "high": 6.3, "low": 6.1, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-21T14:11:10", "percent_change": 1.66667, "prev_day_close": 6.0}, {"option": "AKAM260918P00110000", "bid": 5.0, "bid_size": 69.0, "ask": 6.0, "ask_size": 88.0, "iv": 0.4802, "open_interest": 1918.0, "volume": 35.0, "delta": -0.4559, "gamma": 0.0273, "vega": 0.1212, "theta": -0.105, "rho": -0.0341, "theo": 5.4688, "change": -0.35, "open": 5.52, "high": 5.7, "low": 5.3, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:29:11", "percent_change": -5.9829, "prev_day_close": 5.84999990463257}, {"option": "AKAM260918C00115000", "bid": 3.9, "bid_size": 14.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.481, "open_interest": 1159.0, "volume": 127.0, "delta": 0.414, "gamma": 0.0267, "vega": 0.1192, "theta": -0.1015, "rho": 0.0319, "theo": 4.0216, "change": 0.1, "open": 4.74, "high": 4.74, "low": 3.8, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T15:57:49", "percent_change": 2.5641, "prev_day_close": 3.89999997615814}, {"option": "AKAM260918P00115000", "bid": 7.3, "bid_size": 90.0, "ask": 9.4, "ask_size": 144.0, "iv": 0.4788, "open_interest": 1121.0, "volume": 1.0, "delta": -0.5904, "gamma": 0.0271, "vega": 0.1186, "theta": -0.1028, "rho": -0.0417, "theo": 8.2983, "change": -0.65, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T12:05:45", "percent_change": -7.42857, "prev_day_close": 8.75}, {"option": "AKAM260918C00120000", "bid": 2.4, "bid_size": 11.0, "ask": 2.9, "ask_size": 58.0, "iv": 0.4877, "open_interest": 1792.0, "volume": 27.0, "delta": 0.2957, "gamma": 0.0236, "vega": 0.1058, "theta": -0.0898, "rho": 0.023, "theo": 2.5174, "change": 0.325, "open": 3.0, "high": 3.0, "low": 2.35, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T15:45:52", "percent_change": 13.4021, "prev_day_close": 2.42499995231628}, {"option": "AKAM260918P00120000", "bid": 11.0, "bid_size": 59.0, "ask": 12.2, "ask_size": 38.0, "iv": 0.4558, "open_interest": 272.0, "volume": 2.0, "delta": -0.7109, "gamma": 0.0241, "vega": 0.1047, "theta": -0.0914, "rho": -0.0466, "theo": 11.7993, "change": 0.1, "open": 12.15, "high": 12.3, "low": 12.15, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-21T15:58:35", "percent_change": 0.81967, "prev_day_close": 12.2000002861023}, {"option": "AKAM260918C00125000", "bid": 1.25, "bid_size": 84.0, "ask": 2.2, "ask_size": 204.0, "iv": 0.5014, "open_interest": 754.0, "volume": 30.0, "delta": 0.2012, "gamma": 0.0191, "vega": 0.0862, "theta": -0.0732, "rho": 0.0157, "theo": 1.5305, "change": 0.1, "open": 1.6, "high": 1.65, "low": 1.51, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T15:55:19", "percent_change": 6.89655, "prev_day_close": 1.44999998807907}, {"option": "AKAM260918P00125000", "bid": 14.3, "bid_size": 123.0, "ask": 16.9, "ask_size": 66.0, "iv": 0.4499, "open_interest": 2243.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0196, "vega": 0.0834, "theta": -0.0753, "rho": -0.0468, "theo": 15.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.26, "last_trade_time": "2026-08-20T14:46:13", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "AKAM260918C00130000", "bid": 0.8, "bid_size": 10.0, "ask": 1.2, "ask_size": 160.0, "iv": 0.4979, "open_interest": 1373.0, "volume": 83.0, "delta": 0.1323, "gamma": 0.0143, "vega": 0.0659, "theta": -0.056, "rho": 0.0104, "theo": 0.9154, "change": 0.06, "open": 0.96, "high": 1.07, "low": 0.9, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-21T15:32:35", "percent_change": 7.05882, "prev_day_close": 0.849999994039536}, {"option": "AKAM260918P00130000", "bid": 19.3, "bid_size": 114.0, "ask": 21.9, "ask_size": 81.0, "iv": 0.5386, "open_interest": 1661.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.015, "vega": 0.0611, "theta": -0.0586, "rho": -0.0426, "theo": 20.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-08-20T15:06:06", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "AKAM260918C00135000", "bid": 0.05, "bid_size": 261.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.4401, "open_interest": 1290.0, "volume": 22.0, "delta": 0.085, "gamma": 0.0103, "vega": 0.048, "theta": -0.041, "rho": 0.0067, "theo": 0.5435, "change": 0.1, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T11:44:33", "percent_change": 20.0, "prev_day_close": 0.500000014901161}, {"option": "AKAM260918P00135000", "bid": 23.1, "bid_size": 98.0, "ask": 26.2, "ask_size": 74.0, "iv": 0.397, "open_interest": 153.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0109, "vega": 0.0409, "theta": -0.044, "rho": -0.0339, "theo": 24.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2026-08-20T15:06:06", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "AKAM260918C00140000", "bid": 0.15, "bid_size": 164.0, "ask": 0.55, "ask_size": 136.0, "iv": 0.5093, "open_interest": 625.0, "volume": 1.0, "delta": 0.054, "gamma": 0.0071, "vega": 0.0339, "theta": -0.0291, "rho": 0.0042, "theo": 0.3227, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T12:48:20", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "AKAM260918P00140000", "bid": 27.7, "bid_size": 125.0, "ask": 31.5, "ask_size": 80.0, "iv": 0.0, "open_interest": 583.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0075, "vega": 0.0255, "theta": -0.0314, "rho": -0.026, "theo": 29.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-10T10:46:02", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "AKAM260918C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 199.0, "iv": 0.524, "open_interest": 630.0, "volume": 2.0, "delta": 0.0341, "gamma": 0.0048, "vega": 0.0234, "theta": -0.0202, "rho": 0.0027, "theo": 0.1925, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T12:30:38", "percent_change": 55.5556, "prev_day_close": 0.225000003352761}, {"option": "AKAM260918P00145000", "bid": 33.2, "bid_size": 16.0, "ask": 36.4, "ask_size": 6.0, "iv": 0.5852, "open_interest": 143.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0046, "vega": 0.0141, "theta": -0.0198, "rho": -0.0152, "theo": 34.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-12T11:02:39", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "AKAM260918C00150000", "bid": 0.05, "bid_size": 10.0, "ask": 0.5, "ask_size": 216.0, "iv": 0.5968, "open_interest": 1578.0, "volume": 74.0, "delta": 0.0215, "gamma": 0.0032, "vega": 0.016, "theta": -0.0139, "rho": 0.0017, "theo": 0.1157, "change": 0.005, "open": 0.05, "high": 0.55, "low": 0.05, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:51:27", "percent_change": 4.0, "prev_day_close": 0.125000001862645}, {"option": "AKAM260918P00150000", "bid": 37.5, "bid_size": 8.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0024, "vega": 0.0066, "theta": -0.0098, "rho": -0.0071, "theo": 39.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.38, "last_trade_time": "2026-08-10T15:18:41", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "AKAM260918C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 234.0, "iv": 0.6482, "open_interest": 456.0, "volume": 30.0, "delta": 0.0136, "gamma": 0.0021, "vega": 0.0108, "theta": -0.0094, "rho": 0.0011, "theo": 0.0701, "change": -0.65, "open": 0.18, "high": 0.18, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:43:28", "percent_change": -92.8571, "prev_day_close": 0.700000012293458}, {"option": "AKAM260918P00155000", "bid": 43.0, "bid_size": 9.0, "ask": 46.4, "ask_size": 6.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.001, "vega": 0.0026, "theta": -0.0035, "rho": -0.0028, "theo": 44.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-08-10T09:32:30", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "AKAM260918C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 266.0, "iv": 0.7069, "open_interest": 1931.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0064, "rho": 0.0007, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-14T10:05:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AKAM260918P00160000", "bid": 48.2, "bid_size": 6.0, "ask": 51.4, "ask_size": 6.0, "iv": 0.7476, "open_interest": 40.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0009, "rho": -0.0009, "theo": 49.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-08-20T14:29:43", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "AKAM260918C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 56.0, "iv": 0.8617, "open_interest": 266.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0009, "vega": 0.005, "theta": -0.0044, "rho": 0.0004, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-13T11:26:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AKAM260918P00165000", "bid": 52.5, "bid_size": 7.0, "ask": 56.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": -0.0002, "theo": 54.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-06-25T12:35:43", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "AKAM260918C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.7762, "open_interest": 610.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0006, "vega": 0.0034, "theta": -0.003, "rho": 0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-13T12:54:28", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918P00170000", "bid": 57.5, "bid_size": 7.0, "ask": 61.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-06-18T10:46:25", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "AKAM260918C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 253.0, "iv": 0.95, "open_interest": 296.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0023, "theta": -0.002, "rho": 0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:57:05", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AKAM260918P00175000", "bid": 62.5, "bid_size": 7.0, "ask": 66.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-07-10T10:32:58", "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "AKAM260918C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.8592, "open_interest": 389.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0014, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T14:58:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AKAM260918P00180000", "bid": 67.2, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.601, "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": 70.25}, {"option": "AKAM260918C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 8.0, "iv": 1.038, "open_interest": 46.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0011, "theta": -0.001, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-24T11:48:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918P00185000", "bid": 72.2, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.601, "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": 75.25}, {"option": "AKAM260918C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 25.0, "iv": 1.0795, "open_interest": 57.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-05T15:50:53", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918P00190000", "bid": 77.2, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.601, "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": 80.25}, {"option": "AKAM260918C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.1196, "open_interest": 220.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-18T13:11:46", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918P00195000", "bid": 82.2, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.9407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.601, "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": 85.25}, {"option": "AKAM260918C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 1.1584, "open_interest": 1239.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T14:09:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918P00200000", "bid": 87.2, "bid_size": 1.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.601, "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": 90.25}, {"option": "AKAM260918C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 1.232, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-08T12:49:24", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918P00210000", "bid": 97.2, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.0436, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.601, "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": 100.25}, {"option": "AKAM260918C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.3013, "open_interest": 31.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-06-01T12:00:16", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918P00220000", "bid": 107.2, "bid_size": 1.0, "ask": 112.0, "ask_size": 3.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.601, "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": 110.25}, {"option": "AKAM260918C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.3666, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-16T15:24:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AKAM260918P00230000", "bid": 117.5, "bid_size": 7.0, "ask": 121.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.601, "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": 120.300003051758}, {"option": "AKAM260918C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9738, "open_interest": 113.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T10:36:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKAM260918P00240000", "bid": 127.5, "bid_size": 7.0, "ask": 131.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.601, "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": 130.300003051758}, {"option": "AKAM260925C00070000", "bid": 38.6, "bid_size": 3.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0013, "vega": 0.0108, "theta": -0.01, "rho": 0.0654, "theo": 40.802, "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": 40.4500007629394}, {"option": "AKAM260925P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0013, "vega": 0.0108, "theta": -0.0101, "rho": -0.0013, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AKAM260925C00075000", "bid": 33.8, "bid_size": 8.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0022, "vega": 0.017, "theta": -0.0149, "rho": 0.0693, "theo": 35.8938, "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": 35.5499992370606}, {"option": "AKAM260925P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0022, "vega": 0.0171, "theta": -0.015, "rho": -0.0022, "theo": 0.1727, "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": "AKAM260925C00080000", "bid": 29.4, "bid_size": 5.0, "ask": 32.9, "ask_size": 5.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0036, "vega": 0.0263, "theta": -0.022, "rho": 0.0725, "theo": 31.0378, "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": 30.6500005722046}, {"option": "AKAM260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.7354, "open_interest": 3.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0037, "vega": 0.0264, "theta": -0.0221, "rho": -0.0036, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-10T11:44:18", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "AKAM260925C00085000", "bid": 24.3, "bid_size": 9.0, "ask": 28.1, "ask_size": 5.0, "iv": 0.5554, "open_interest": 2.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0058, "vega": 0.0398, "theta": -0.0318, "rho": 0.0746, "theo": 26.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-10T10:16:27", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "AKAM260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.6247, "open_interest": 7.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0059, "vega": 0.0399, "theta": -0.0319, "rho": -0.006, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T10:54:50", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AKAM260925C00090000", "bid": 19.7, "bid_size": 8.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.009, "vega": 0.058, "theta": -0.0444, "rho": 0.0751, "theo": 21.66, "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": 21.5999994277954}, {"option": "AKAM260925P00090000", "bid": 0.25, "bid_size": 8.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.5448, "open_interest": 2.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0091, "vega": 0.0582, "theta": -0.0447, "rho": -0.0098, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-12T11:20:12", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "AKAM260925C00095000", "bid": 16.1, "bid_size": 33.0, "ask": 18.8, "ask_size": 29.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0131, "vega": 0.0804, "theta": -0.0594, "rho": 0.0734, "theo": 17.2961, "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": 17.25}, {"option": "AKAM260925P00095000", "bid": 1.05, "bid_size": 57.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.5343, "open_interest": 909.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0132, "vega": 0.0807, "theta": -0.0598, "rho": -0.0155, "theo": 1.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-20T15:49:41", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AKAM260925C00099000", "bid": 12.8, "bid_size": 33.0, "ask": 15.9, "ask_size": 39.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0167, "vega": 0.0996, "theta": -0.0718, "rho": 0.0699, "theo": 14.0684, "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": 14.1999998092651}, {"option": "AKAM260925P00099000", "bid": 1.75, "bid_size": 94.0, "ask": 3.1, "ask_size": 118.0, "iv": 0.5229, "open_interest": 0.0, "volume": 1.0, "delta": -0.2139, "gamma": 0.0168, "vega": 0.0998, "theta": -0.0724, "rho": -0.0216, "theo": 2.2578, "change": -0.4, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:03:20", "percent_change": -16.6667, "prev_day_close": 2.40000003576279}, {"option": "AKAM260925C00100000", "bid": 12.0, "bid_size": 50.0, "ask": 14.8, "ask_size": 31.0, "iv": 0.5117, "open_interest": 1.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0176, "vega": 0.1042, "theta": -0.0748, "rho": 0.0687, "theo": 13.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-08-10T12:33:42", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "AKAM260925P00100000", "bid": 1.9, "bid_size": 96.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.4938, "open_interest": 1.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0177, "vega": 0.1044, "theta": -0.0754, "rho": -0.0234, "theo": 2.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-19T11:47:12", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "AKAM260925C00101000", "bid": 11.2, "bid_size": 11.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0185, "vega": 0.1087, "theta": -0.0776, "rho": 0.0675, "theo": 12.5674, "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": 12.4000000953674}, {"option": "AKAM260925P00101000", "bid": 2.3, "bid_size": 9.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0186, "vega": 0.1091, "theta": -0.0782, "rho": -0.0251, "theo": 2.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AKAM260925C00102000", "bid": 10.7, "bid_size": 12.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0193, "vega": 0.113, "theta": -0.0804, "rho": 0.0661, "theo": 11.8489, "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": 11.3999996185303}, {"option": "AKAM260925P00102000", "bid": 2.5, "bid_size": 19.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0195, "vega": 0.1133, "theta": -0.081, "rho": -0.027, "theo": 3.0307, "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": 3.52499997615814}, {"option": "AKAM260925C00103000", "bid": 10.0, "bid_size": 12.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0202, "vega": 0.1171, "theta": -0.0829, "rho": 0.0646, "theo": 11.1533, "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": 11.1500000953674}, {"option": "AKAM260925P00103000", "bid": 2.65, "bid_size": 17.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0203, "vega": 0.1173, "theta": -0.0836, "rho": -0.0291, "theo": 3.3327, "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": 3.27499985694885}, {"option": "AKAM260925C00104000", "bid": 9.3, "bid_size": 9.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0209, "vega": 0.1209, "theta": -0.0852, "rho": 0.063, "theo": 10.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AKAM260925P00104000", "bid": 3.1, "bid_size": 20.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0211, "vega": 0.1212, "theta": -0.0859, "rho": -0.0309, "theo": 3.6591, "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": 3.89999997615814}, {"option": "AKAM260925C00105000", "bid": 9.0, "bid_size": 58.0, "ask": 11.4, "ask_size": 51.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.0216, "vega": 0.1243, "theta": -0.0873, "rho": 0.0612, "theo": 9.8337, "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": 9.55000019073486}, {"option": "AKAM260925P00105000", "bid": 3.5, "bid_size": 75.0, "ask": 5.2, "ask_size": 53.0, "iv": 0.5168, "open_interest": 6.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0218, "vega": 0.1246, "theta": -0.0881, "rho": -0.0329, "theo": 4.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-18T10:43:51", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AKAM260925C00106000", "bid": 8.6, "bid_size": 50.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0222, "vega": 0.1274, "theta": -0.0892, "rho": 0.0594, "theo": 9.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AKAM260925P00106000", "bid": 3.8, "bid_size": 85.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.4847, "open_interest": 0.0, "volume": 2.0, "delta": -0.3574, "gamma": 0.0224, "vega": 0.1276, "theta": -0.09, "rho": -0.0351, "theo": 4.3855, "change": -0.01, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-08-21T13:58:00", "percent_change": -0.227275, "prev_day_close": 4.40000009536743}, {"option": "AKAM260925C00107000", "bid": 7.9, "bid_size": 57.0, "ask": 9.5, "ask_size": 48.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0228, "vega": 0.1301, "theta": -0.0907, "rho": 0.0576, "theo": 8.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AKAM260925P00107000", "bid": 4.1, "bid_size": 77.0, "ask": 5.9, "ask_size": 84.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.023, "vega": 0.1303, "theta": -0.0916, "rho": -0.0371, "theo": 4.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "AKAM260925C00108000", "bid": 7.4, "bid_size": 54.0, "ask": 8.6, "ask_size": 46.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0233, "vega": 0.1323, "theta": -0.092, "rho": 0.0556, "theo": 8.0442, "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": 7.9500002861023}, {"option": "AKAM260925P00108000", "bid": 4.6, "bid_size": 84.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.4829, "open_interest": 0.0, "volume": 4.0, "delta": -0.4043, "gamma": 0.0235, "vega": 0.1324, "theta": -0.093, "rho": -0.039, "theo": 5.2163, "change": -0.34, "open": 5.06, "high": 5.06, "low": 5.06, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-08-21T12:21:49", "percent_change": -6.29629, "prev_day_close": 5.39999985694885}, {"option": "AKAM260925C00109000", "bid": 7.0, "bid_size": 50.0, "ask": 8.6, "ask_size": 90.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0236, "vega": 0.1341, "theta": -0.093, "rho": 0.0536, "theo": 7.5004, "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": 7.35000014305115}, {"option": "AKAM260925P00109000", "bid": 4.6, "bid_size": 131.0, "ask": 6.8, "ask_size": 66.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0239, "vega": 0.1341, "theta": -0.094, "rho": -0.0413, "theo": 5.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AKAM260925C00110000", "bid": 6.4, "bid_size": 10.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.5086, "open_interest": 4.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0239, "vega": 0.1354, "theta": -0.0937, "rho": 0.0516, "theo": 6.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-18T09:59:49", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "AKAM260925P00110000", "bid": 5.8, "bid_size": 6.0, "ask": 7.3, "ask_size": 75.0, "iv": 0.5107, "open_interest": 8.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0242, "vega": 0.1354, "theta": -0.0948, "rho": -0.0433, "theo": 6.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-18T09:30:09", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AKAM260925C00111000", "bid": 5.6, "bid_size": 58.0, "ask": 8.0, "ask_size": 58.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.5271, "gamma": 0.0241, "vega": 0.1362, "theta": -0.0941, "rho": 0.0495, "theo": 6.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "AKAM260925P00111000", "bid": 6.1, "bid_size": 28.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0244, "vega": 0.1361, "theta": -0.0952, "rho": -0.045, "theo": 6.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AKAM260925C00112000", "bid": 5.1, "bid_size": 21.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.496, "open_interest": 7.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0242, "vega": 0.1365, "theta": -0.0941, "rho": 0.0474, "theo": 6.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-10T10:17:11", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AKAM260925P00112000", "bid": 5.8, "bid_size": 54.0, "ask": 8.5, "ask_size": 54.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0245, "vega": 0.1363, "theta": -0.0953, "rho": -0.0472, "theo": 7.1985, "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": 7.54999995231628}, {"option": "AKAM260925C00113000", "bid": 4.3, "bid_size": 59.0, "ask": 7.0, "ask_size": 59.0, "iv": 0.4835, "open_interest": 3.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0242, "vega": 0.1363, "theta": -0.0938, "rho": 0.0453, "theo": 5.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-13T09:43:53", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AKAM260925P00113000", "bid": 7.1, "bid_size": 44.0, "ask": 9.1, "ask_size": 44.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0245, "vega": 0.136, "theta": -0.0951, "rho": -0.049, "theo": 7.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "AKAM260925C00114000", "bid": 3.9, "bid_size": 20.0, "ask": 6.5, "ask_size": 59.0, "iv": 0.4804, "open_interest": 2.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0241, "vega": 0.1356, "theta": -0.0933, "rho": 0.0432, "theo": 5.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-08-07T13:24:41", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AKAM260925P00114000", "bid": 7.6, "bid_size": 45.0, "ask": 9.7, "ask_size": 45.0, "iv": 0.5009, "open_interest": 1.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0245, "vega": 0.1352, "theta": -0.0946, "rho": -0.0503, "theo": 8.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-19T11:55:04", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AKAM260925C00115000", "bid": 4.2, "bid_size": 52.0, "ask": 5.5, "ask_size": 62.0, "iv": 0.4829, "open_interest": 47.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0239, "vega": 0.1345, "theta": -0.0924, "rho": 0.0411, "theo": 4.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-08-20T11:39:08", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AKAM260925P00115000", "bid": 7.4, "bid_size": 36.0, "ask": 10.3, "ask_size": 26.0, "iv": 0.47, "open_interest": 10.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0243, "vega": 0.134, "theta": -0.0938, "rho": -0.0523, "theo": 8.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-08-19T10:17:21", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "AKAM260925C00116000", "bid": 3.7, "bid_size": 25.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.4988, "open_interest": 11.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0237, "vega": 0.133, "theta": -0.0913, "rho": 0.039, "theo": 4.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-14T15:45:22", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AKAM260925P00116000", "bid": 8.1, "bid_size": 33.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.4744, "open_interest": 5.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.024, "vega": 0.1323, "theta": -0.0927, "rho": -0.0539, "theo": 9.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-18T15:54:30", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "AKAM260925C00117000", "bid": 3.3, "bid_size": 66.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.4755, "open_interest": 6.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0233, "vega": 0.1311, "theta": -0.0899, "rho": 0.037, "theo": 4.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-12T12:10:21", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AKAM260925P00117000", "bid": 8.7, "bid_size": 40.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.4657, "open_interest": 11.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0237, "vega": 0.1302, "theta": -0.0914, "rho": -0.0546, "theo": 10.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-08-06T15:41:51", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "AKAM260925C00118000", "bid": 3.1, "bid_size": 63.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.4964, "open_interest": 2.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0229, "vega": 0.1288, "theta": -0.0883, "rho": 0.035, "theo": 3.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-08-07T10:52:19", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "AKAM260925P00118000", "bid": 9.4, "bid_size": 37.0, "ask": 12.1, "ask_size": 37.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0233, "vega": 0.1277, "theta": -0.0899, "rho": -0.0563, "theo": 10.9474, "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": 11.4000000953674}, {"option": "AKAM260925C00119000", "bid": 2.3, "bid_size": 58.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0224, "vega": 0.1262, "theta": -0.0865, "rho": 0.0331, "theo": 3.4738, "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": 3.54999995231628}, {"option": "AKAM260925P00119000", "bid": 10.9, "bid_size": 11.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0228, "vega": 0.1248, "theta": -0.0882, "rho": -0.0576, "theo": 11.6551, "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": 11.8500003814697}, {"option": "AKAM260925C00120000", "bid": 2.7, "bid_size": 23.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.4996, "open_interest": 25.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0218, "vega": 0.1232, "theta": -0.0845, "rho": 0.0312, "theo": 3.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-20T14:52:30", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AKAM260925P00120000", "bid": 10.8, "bid_size": 15.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0223, "vega": 0.1218, "theta": -0.0862, "rho": -0.0581, "theo": 12.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AKAM260925C00121000", "bid": 1.85, "bid_size": 17.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.474, "open_interest": 11.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0213, "vega": 0.12, "theta": -0.0823, "rho": 0.0293, "theo": 2.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-18T14:41:09", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "AKAM260925P00121000", "bid": 12.1, "bid_size": 7.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0217, "vega": 0.1183, "theta": -0.0842, "rho": -0.0586, "theo": 13.1312, "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": 13.5999999046326}, {"option": "AKAM260925C00122000", "bid": 2.0, "bid_size": 17.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0206, "vega": 0.1167, "theta": -0.08, "rho": 0.0276, "theo": 2.7082, "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": 2.77499997615814}, {"option": "AKAM260925P00122000", "bid": 12.3, "bid_size": 15.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0211, "vega": 0.1145, "theta": -0.0819, "rho": -0.0597, "theo": 13.8989, "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": 14.3499999046326}, {"option": "AKAM260925C00123000", "bid": 1.9, "bid_size": 12.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.5042, "open_interest": 2.0, "volume": 0.0, "delta": 0.269, "gamma": 0.02, "vega": 0.1131, "theta": -0.0776, "rho": 0.0259, "theo": 2.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-08-17T13:08:55", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AKAM260925P00123000", "bid": 13.0, "bid_size": 14.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0205, "vega": 0.1109, "theta": -0.0796, "rho": -0.06, "theo": 14.6839, "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": 14.9500002861023}, {"option": "AKAM260925C00124000", "bid": 1.65, "bid_size": 9.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4903, "open_interest": 2.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0192, "vega": 0.1094, "theta": -0.0751, "rho": 0.0243, "theo": 2.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-13T12:59:10", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AKAM260925P00124000", "bid": 13.8, "bid_size": 12.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.4597, "open_interest": 11.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0198, "vega": 0.1068, "theta": -0.0772, "rho": -0.0596, "theo": 15.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-08-19T11:30:26", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "AKAM260925C00125000", "bid": 1.5, "bid_size": 9.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.4926, "open_interest": 18.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0185, "vega": 0.1055, "theta": -0.0725, "rho": 0.0228, "theo": 2.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T10:25:57", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "AKAM260925P00125000", "bid": 14.0, "bid_size": 17.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0191, "vega": 0.1025, "theta": -0.0746, "rho": -0.0602, "theo": 16.3046, "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": 16.2999997138977}, {"option": "AKAM260925C00126000", "bid": 1.35, "bid_size": 7.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.4962, "open_interest": 1.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0178, "vega": 0.1017, "theta": -0.0699, "rho": 0.0213, "theo": 1.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-17T13:46:05", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AKAM260925P00126000", "bid": 14.8, "bid_size": 15.0, "ask": 18.2, "ask_size": 5.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0184, "vega": 0.0987, "theta": -0.0721, "rho": -0.0602, "theo": 17.1376, "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": 17.3000001907349}, {"option": "AKAM260925C00127000", "bid": 1.2, "bid_size": 7.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4962, "open_interest": 1.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0171, "vega": 0.0977, "theta": -0.0673, "rho": 0.0199, "theo": 1.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-10T10:15:11", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AKAM260925P00127000", "bid": 15.8, "bid_size": 13.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0176, "vega": 0.0942, "theta": -0.0696, "rho": -0.0588, "theo": 17.9845, "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": 17.9499998092651}, {"option": "AKAM260925C00128000", "bid": 0.65, "bid_size": 13.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.4703, "open_interest": 2.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0163, "vega": 0.0937, "theta": -0.0646, "rho": 0.0186, "theo": 1.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-10T09:30:17", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AKAM260925P00128000", "bid": 17.3, "bid_size": 11.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0169, "vega": 0.0898, "theta": -0.067, "rho": -0.0591, "theo": 18.8446, "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": 18.7999992370605}, {"option": "AKAM260925C00129000", "bid": 0.9, "bid_size": 7.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.4918, "open_interest": 3.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0156, "vega": 0.0898, "theta": -0.062, "rho": 0.0174, "theo": 1.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-10T09:30:09", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AKAM260925P00129000", "bid": 17.6, "bid_size": 11.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0162, "vega": 0.0854, "theta": -0.0644, "rho": -0.0594, "theo": 19.7169, "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": 19.7000007629395}, {"option": "AKAM260925C00130000", "bid": 0.6, "bid_size": 11.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.4843, "open_interest": 30.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0149, "vega": 0.086, "theta": -0.0594, "rho": 0.0162, "theo": 1.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-18T15:54:44", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AKAM260925P00130000", "bid": 18.3, "bid_size": 13.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0155, "vega": 0.0814, "theta": -0.062, "rho": -0.0578, "theo": 20.5998, "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": 20.5}, {"option": "AKAM260925C00131000", "bid": 0.7, "bid_size": 5.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.4933, "open_interest": 4.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0141, "vega": 0.0821, "theta": -0.0568, "rho": 0.0151, "theo": 1.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-18T15:27:24", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "AKAM260925P00131000", "bid": 19.7, "bid_size": 12.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0148, "vega": 0.0768, "theta": -0.0594, "rho": -0.0564, "theo": 21.4936, "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": 21.4499998092651}, {"option": "AKAM260925C00132000", "bid": 0.45, "bid_size": 13.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0134, "vega": 0.0782, "theta": -0.0542, "rho": 0.014, "theo": 1.153, "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": 1.32500001788139}, {"option": "AKAM260925P00132000", "bid": 20.2, "bid_size": 13.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0141, "vega": 0.0728, "theta": -0.057, "rho": -0.056, "theo": 22.3968, "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": 22.25}, {"option": "AKAM260925C00133000", "bid": 0.35, "bid_size": 5.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0128, "vega": 0.0746, "theta": -0.0517, "rho": 0.0131, "theo": 1.0583, "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": 1.22499996423721}, {"option": "AKAM260925P00133000", "bid": 21.0, "bid_size": 16.0, "ask": 24.9, "ask_size": 6.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0135, "vega": 0.0687, "theta": -0.0546, "rho": -0.0554, "theo": 23.3091, "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": 23.3999996185303}, {"option": "AKAM260925C00134000", "bid": 0.25, "bid_size": 8.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.4893, "open_interest": 2.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0121, "vega": 0.0709, "theta": -0.0493, "rho": 0.0122, "theo": 0.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-10T09:51:16", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "AKAM260925P00134000", "bid": 22.4, "bid_size": 11.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0128, "vega": 0.0647, "theta": -0.0523, "rho": -0.0527, "theo": 24.2292, "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": 24.3499994277954}, {"option": "AKAM260925C00135000", "bid": 0.15, "bid_size": 12.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.4795, "open_interest": 12.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0114, "vega": 0.0674, "theta": -0.0469, "rho": 0.0113, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-19T12:25:25", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AKAM260925P00135000", "bid": 23.5, "bid_size": 15.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0122, "vega": 0.0604, "theta": -0.05, "rho": -0.0509, "theo": 25.1572, "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": 25.5500001907349}, {"option": "AKAM260925C00136000", "bid": 0.15, "bid_size": 17.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0108, "vega": 0.064, "theta": -0.0446, "rho": 0.0105, "theo": 0.8176, "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": 0.900000005960464}, {"option": "AKAM260925P00136000", "bid": 24.5, "bid_size": 14.0, "ask": 27.7, "ask_size": 9.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0116, "vega": 0.0568, "theta": -0.0477, "rho": -0.0498, "theo": 26.0921, "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": 26.1999998092651}, {"option": "AKAM260925C00137000", "bid": 0.05, "bid_size": 17.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0102, "vega": 0.0607, "theta": -0.0424, "rho": 0.0098, "theo": 0.7507, "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": 0.775000013411045}, {"option": "AKAM260925P00137000", "bid": 24.8, "bid_size": 14.0, "ask": 28.7, "ask_size": 9.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.011, "vega": 0.0529, "theta": -0.0456, "rho": -0.0483, "theo": 27.0334, "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": 27.3000001907349}, {"option": "AKAM260925C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.5239, "open_interest": 507.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0086, "vega": 0.0516, "theta": -0.0362, "rho": 0.0078, "theo": 0.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-18T11:41:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AKAM260925P00140000", "bid": 27.7, "bid_size": 6.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0093, "vega": 0.0425, "theta": -0.0396, "rho": -0.042, "theo": 29.8906, "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": 30.0999994277954}, {"option": "AKAM260925C00145000", "bid": 0.05, "bid_size": 6.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.5909, "open_interest": 6.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0063, "vega": 0.0388, "theta": -0.0275, "rho": 0.0054, "theo": 0.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-08-19T13:08:39", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "AKAM260925P00145000", "bid": 33.0, "bid_size": 5.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0068, "vega": 0.0278, "theta": -0.0304, "rho": -0.0294, "theo": 34.739, "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": 35.0}, {"option": "AKAM260925C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.6404, "open_interest": 6.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0046, "vega": 0.029, "theta": -0.0207, "rho": 0.0038, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-17T15:06:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AKAM260925P00150000", "bid": 37.5, "bid_size": 7.0, "ask": 41.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0046, "vega": 0.0163, "theta": -0.021, "rho": -0.0203, "theo": 39.6602, "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": 40.2999992370606}, {"option": "AKAM260925C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0034, "vega": 0.0215, "theta": -0.0155, "rho": 0.0026, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AKAM260925P00155000", "bid": 42.5, "bid_size": 7.0, "ask": 46.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0027, "vega": 0.0081, "theta": -0.0118, "rho": -0.0104, "theo": 44.6237, "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": 45.2999992370606}, {"option": "AKAM260925C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0024, "vega": 0.016, "theta": -0.0116, "rho": 0.0018, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AKAM260925P00160000", "bid": 47.5, "bid_size": 7.0, "ask": 51.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0014, "vega": 0.0031, "theta": -0.0053, "rho": -0.0039, "theo": 49.6085, "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": 50.2999992370606}, {"option": "AKAM260925C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0018, "vega": 0.0118, "theta": -0.0087, "rho": 0.0013, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM260925P00165000", "bid": 52.5, "bid_size": 7.0, "ask": 56.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0017, "rho": -0.001, "theo": 54.6029, "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": 55.2999992370606}, {"option": "AKAM261002C00070000", "bid": 38.8, "bid_size": 5.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0018, "vega": 0.0174, "theta": -0.0138, "rho": 0.0775, "theo": 40.9639, "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": 40.6000003814697}, {"option": "AKAM261002P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.8906, "open_interest": 1.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0018, "vega": 0.0175, "theta": -0.0139, "rho": -0.0024, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T11:12:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AKAM261002C00075000", "bid": 34.2, "bid_size": 5.0, "ask": 38.1, "ask_size": 9.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0028, "vega": 0.0255, "theta": -0.0191, "rho": 0.0818, "theo": 36.0968, "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": 35.6499996185303}, {"option": "AKAM261002P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0028, "vega": 0.0256, "theta": -0.0192, "rho": -0.0038, "theo": 0.2957, "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": 0.750000024214387}, {"option": "AKAM261002C00080000", "bid": 29.6, "bid_size": 6.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0043, "vega": 0.0369, "theta": -0.0262, "rho": 0.0851, "theo": 31.296, "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": 30.9499998092651}, {"option": "AKAM261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0043, "vega": 0.037, "theta": -0.0263, "rho": -0.0059, "theo": 0.4706, "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": 0.799999976530671}, {"option": "AKAM261002C00085000", "bid": 24.8, "bid_size": 8.0, "ask": 28.4, "ask_size": 5.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0064, "vega": 0.0523, "theta": -0.0353, "rho": 0.0872, "theo": 26.6027, "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": 26.5}, {"option": "AKAM261002P00085000", "bid": 0.35, "bid_size": 75.0, "ask": 1.1, "ask_size": 82.0, "iv": 0.5718, "open_interest": 2.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0064, "vega": 0.0525, "theta": -0.0355, "rho": -0.0092, "theo": 0.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T12:35:25", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AKAM261002C00090000", "bid": 20.1, "bid_size": 11.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0093, "vega": 0.0719, "theta": -0.0464, "rho": 0.0874, "theo": 22.0797, "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": 22.0}, {"option": "AKAM261002P00090000", "bid": 0.6, "bid_size": 94.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.5185, "open_interest": 1.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0093, "vega": 0.0724, "theta": -0.0467, "rho": -0.014, "theo": 1.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-20T13:31:49", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "AKAM261002C00095000", "bid": 16.1, "bid_size": 6.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.5337, "open_interest": 1.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0128, "vega": 0.0949, "theta": -0.0588, "rho": 0.0851, "theo": 17.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-08-18T10:59:07", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "AKAM261002P00095000", "bid": 1.45, "bid_size": 73.0, "ask": 2.6, "ask_size": 96.0, "iv": 0.5355, "open_interest": 9.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0129, "vega": 0.0951, "theta": -0.0593, "rho": -0.021, "theo": 1.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-20T13:48:05", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AKAM261002C00099000", "bid": 13.3, "bid_size": 8.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0158, "vega": 0.1136, "theta": -0.0687, "rho": 0.0812, "theo": 14.6697, "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": 14.8000001907349}, {"option": "AKAM261002P00099000", "bid": 2.3, "bid_size": 9.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0159, "vega": 0.1139, "theta": -0.0693, "rho": -0.0281, "theo": 2.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AKAM261002C00100000", "bid": 11.9, "bid_size": 10.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0165, "vega": 0.1181, "theta": -0.071, "rho": 0.0799, "theo": 13.9276, "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": 14.0499997138977}, {"option": "AKAM261002P00100000", "bid": 2.5, "bid_size": 93.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.5259, "open_interest": 10.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0167, "vega": 0.1186, "theta": -0.0716, "rho": -0.0301, "theo": 3.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-20T15:23:30", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "AKAM261002C00101000", "bid": 11.2, "bid_size": 7.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0172, "vega": 0.1224, "theta": -0.0732, "rho": 0.0785, "theo": 13.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AKAM261002P00101000", "bid": 2.75, "bid_size": 9.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0174, "vega": 0.1228, "theta": -0.0739, "rho": -0.0319, "theo": 3.2926, "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": 3.875}, {"option": "AKAM261002C00102000", "bid": 11.2, "bid_size": 16.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0179, "vega": 0.1266, "theta": -0.0753, "rho": 0.077, "theo": 12.5035, "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": 12.4499998092651}, {"option": "AKAM261002P00102000", "bid": 3.1, "bid_size": 9.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0181, "vega": 0.1268, "theta": -0.076, "rho": -0.0342, "theo": 3.5878, "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": 3.57500004768372}, {"option": "AKAM261002C00103000", "bid": 10.6, "bid_size": 13.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0186, "vega": 0.1304, "theta": -0.0773, "rho": 0.0754, "theo": 11.8233, "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": 12.0499997138977}, {"option": "AKAM261002P00103000", "bid": 3.2, "bid_size": 22.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0188, "vega": 0.1307, "theta": -0.078, "rho": -0.0363, "theo": 3.9045, "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": 3.52500009536743}, {"option": "AKAM261002C00104000", "bid": 9.9, "bid_size": 17.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0192, "vega": 0.134, "theta": -0.0791, "rho": 0.0736, "theo": 11.1651, "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": 10.7999997138977}, {"option": "AKAM261002P00104000", "bid": 3.2, "bid_size": 46.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0194, "vega": 0.1344, "theta": -0.0798, "rho": -0.0382, "theo": 4.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "AKAM261002C00105000", "bid": 9.3, "bid_size": 13.0, "ask": 12.1, "ask_size": 9.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0198, "vega": 0.1374, "theta": -0.0807, "rho": 0.0718, "theo": 10.5299, "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": 10.4000000953674}, {"option": "AKAM261002P00105000", "bid": 3.8, "bid_size": 43.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.5034, "open_interest": 1.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.02, "vega": 0.1376, "theta": -0.0815, "rho": -0.0407, "theo": 4.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-08-17T11:12:29", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AKAM261002C00106000", "bid": 9.0, "bid_size": 52.0, "ask": 10.8, "ask_size": 52.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0203, "vega": 0.1403, "theta": -0.0821, "rho": 0.0699, "theo": 9.9183, "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": 10.1999998092651}, {"option": "AKAM261002P00106000", "bid": 4.3, "bid_size": 21.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0205, "vega": 0.1405, "theta": -0.083, "rho": -0.0432, "theo": 4.9931, "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": 4.99999988079071}, {"option": "AKAM261002C00107000", "bid": 8.1, "bid_size": 57.0, "ask": 10.9, "ask_size": 57.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.6192, "gamma": 0.0207, "vega": 0.1429, "theta": -0.0834, "rho": 0.0679, "theo": 9.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AKAM261002P00107000", "bid": 4.9, "bid_size": 10.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0209, "vega": 0.1431, "theta": -0.0843, "rho": -0.0451, "theo": 5.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AKAM261002C00108000", "bid": 7.6, "bid_size": 44.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.5979, "gamma": 0.0211, "vega": 0.1451, "theta": -0.0844, "rho": 0.0658, "theo": 8.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "AKAM261002P00108000", "bid": 5.2, "bid_size": 43.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0214, "vega": 0.1452, "theta": -0.0854, "rho": -0.0474, "theo": 5.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AKAM261002C00109000", "bid": 7.0, "bid_size": 37.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0214, "vega": 0.1468, "theta": -0.0851, "rho": 0.0637, "theo": 8.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AKAM261002P00109000", "bid": 5.1, "bid_size": 44.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0217, "vega": 0.1469, "theta": -0.0861, "rho": -0.05, "theo": 6.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "AKAM261002C00110000", "bid": 6.4, "bid_size": 50.0, "ask": 9.3, "ask_size": 23.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.5547, "gamma": 0.0217, "vega": 0.1481, "theta": -0.0856, "rho": 0.0616, "theo": 7.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AKAM261002P00110000", "bid": 5.5, "bid_size": 131.0, "ask": 8.3, "ask_size": 53.0, "iv": 0.4931, "open_interest": 4.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.022, "vega": 0.1481, "theta": -0.0867, "rho": -0.052, "theo": 6.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-08-20T13:49:30", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "AKAM261002C00111000", "bid": 6.4, "bid_size": 58.0, "ask": 8.2, "ask_size": 58.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0218, "vega": 0.149, "theta": -0.0861, "rho": 0.0593, "theo": 7.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AKAM261002P00111000", "bid": 6.6, "bid_size": 13.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.5047, "open_interest": 1.0, "volume": 0.0, "delta": -0.4715, "gamma": 0.0221, "vega": 0.1489, "theta": -0.0872, "rho": -0.054, "theo": 7.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-08-19T10:13:29", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AKAM261002C00112000", "bid": 5.9, "bid_size": 60.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0219, "vega": 0.1495, "theta": -0.0862, "rho": 0.0571, "theo": 6.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AKAM261002P00112000", "bid": 7.1, "bid_size": 53.0, "ask": 9.2, "ask_size": 53.0, "iv": 0.505, "open_interest": 1.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.0223, "vega": 0.1493, "theta": -0.0874, "rho": -0.0564, "theo": 7.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-08-19T10:13:29", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AKAM261002C00113000", "bid": 5.1, "bid_size": 46.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.4917, "open_interest": 2.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.022, "vega": 0.1495, "theta": -0.0861, "rho": 0.0548, "theo": 6.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-08-19T14:15:17", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "AKAM261002P00113000", "bid": 7.5, "bid_size": 24.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.5005, "open_interest": 1.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0223, "vega": 0.1492, "theta": -0.0874, "rho": -0.0583, "theo": 8.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-08-19T14:15:17", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AKAM261002C00114000", "bid": 5.2, "bid_size": 40.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0219, "vega": 0.1491, "theta": -0.0857, "rho": 0.0526, "theo": 5.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "AKAM261002P00114000", "bid": 7.6, "bid_size": 51.0, "ask": 10.4, "ask_size": 51.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0223, "vega": 0.1486, "theta": -0.0871, "rho": -0.0599, "theo": 8.9664, "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": 9.35000038146973}, {"option": "AKAM261002C00115000", "bid": 4.3, "bid_size": 50.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0218, "vega": 0.1482, "theta": -0.0852, "rho": 0.0503, "theo": 5.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AKAM261002P00115000", "bid": 8.2, "bid_size": 54.0, "ask": 11.0, "ask_size": 54.0, "iv": 0.4838, "open_interest": 7.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0222, "vega": 0.1476, "theta": -0.0866, "rho": -0.0619, "theo": 9.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-08-18T11:05:08", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "AKAM261002C00116000", "bid": 4.5, "bid_size": 23.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0216, "vega": 0.147, "theta": -0.0844, "rho": 0.0481, "theo": 5.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AKAM261002P00116000", "bid": 9.5, "bid_size": 14.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.022, "vega": 0.1462, "theta": -0.0859, "rho": -0.0638, "theo": 10.1995, "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": 10.5499997138977}, {"option": "AKAM261002C00117000", "bid": 3.9, "bid_size": 56.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0214, "vega": 0.1454, "theta": -0.0834, "rho": 0.046, "theo": 4.7766, "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": 4.95000004768372}, {"option": "AKAM261002P00117000", "bid": 9.3, "bid_size": 50.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0218, "vega": 0.1443, "theta": -0.085, "rho": -0.0648, "theo": 10.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AKAM261002C00118000", "bid": 3.8, "bid_size": 53.0, "ask": 5.7, "ask_size": 53.0, "iv": 0.5029, "open_interest": 1.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0211, "vega": 0.1434, "theta": -0.0823, "rho": 0.0438, "theo": 4.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-18T11:08:12", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AKAM261002P00118000", "bid": 10.6, "bid_size": 62.0, "ask": 12.4, "ask_size": 35.0, "iv": 0.4802, "open_interest": 2.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0215, "vega": 0.1423, "theta": -0.084, "rho": -0.0664, "theo": 11.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-08-20T15:06:06", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "AKAM261002C00119000", "bid": 3.4, "bid_size": 76.0, "ask": 5.4, "ask_size": 68.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.3669, "gamma": 0.0208, "vega": 0.1412, "theta": -0.081, "rho": 0.0416, "theo": 4.1378, "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": 4.14999997615814}, {"option": "AKAM261002P00119000", "bid": 10.7, "bid_size": 119.0, "ask": 13.5, "ask_size": 55.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0212, "vega": 0.1399, "theta": -0.0827, "rho": -0.0682, "theo": 12.2157, "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": 12.5499997138977}, {"option": "AKAM261002C00120000", "bid": 3.4, "bid_size": 48.0, "ask": 5.0, "ask_size": 156.0, "iv": 0.5079, "open_interest": 0.0, "volume": 1.0, "delta": 0.3481, "gamma": 0.0204, "vega": 0.1386, "theta": -0.0796, "rho": 0.0396, "theo": 3.8482, "change": -0.15, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T13:41:37", "percent_change": -3.79747, "prev_day_close": 3.94999992847443}, {"option": "AKAM261002P00120000", "bid": 12.3, "bid_size": 37.0, "ask": 13.4, "ask_size": 23.0, "iv": 0.4768, "open_interest": 1.0, "volume": 1.0, "delta": -0.6597, "gamma": 0.0208, "vega": 0.1367, "theta": -0.0814, "rho": -0.0693, "theo": 12.9285, "change": 0.15, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-21T15:58:35", "percent_change": 1.14504, "prev_day_close": 13.0999999046326}, {"option": "AKAM261002C00121000", "bid": 3.0, "bid_size": 53.0, "ask": 4.7, "ask_size": 58.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.0199, "vega": 0.1358, "theta": -0.078, "rho": 0.0376, "theo": 3.5771, "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": 3.45000004768372}, {"option": "AKAM261002P00121000", "bid": 12.7, "bid_size": 53.0, "ask": 14.9, "ask_size": 36.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0204, "vega": 0.1339, "theta": -0.0799, "rho": -0.0702, "theo": 13.6611, "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": 13.6999998092651}, {"option": "AKAM261002C00122000", "bid": 2.55, "bid_size": 59.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0194, "vega": 0.1328, "theta": -0.0763, "rho": 0.0356, "theo": 3.324, "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": 3.17499995231628}, {"option": "AKAM261002P00122000", "bid": 13.5, "bid_size": 15.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0199, "vega": 0.1307, "theta": -0.0782, "rho": -0.0707, "theo": 14.4109, "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": 14.8499999046326}, {"option": "AKAM261002C00123000", "bid": 1.95, "bid_size": 15.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.0189, "vega": 0.1295, "theta": -0.0745, "rho": 0.0338, "theo": 3.0879, "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": 3.125}, {"option": "AKAM261002P00123000", "bid": 13.6, "bid_size": 11.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0194, "vega": 0.1272, "theta": -0.0765, "rho": -0.0718, "theo": 15.1778, "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": 15.5999994277954}, {"option": "AKAM261002C00124000", "bid": 1.75, "bid_size": 50.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.482, "open_interest": 1.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0184, "vega": 0.1262, "theta": -0.0727, "rho": 0.032, "theo": 2.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-19T14:15:17", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "AKAM261002P00124000", "bid": 14.5, "bid_size": 12.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0189, "vega": 0.1233, "theta": -0.0747, "rho": -0.072, "theo": 15.9619, "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": 16.3000001907349}, {"option": "AKAM261002C00125000", "bid": 2.05, "bid_size": 9.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.4996, "open_interest": 3.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0178, "vega": 0.1227, "theta": -0.0707, "rho": 0.0302, "theo": 2.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-08-19T10:47:26", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "AKAM261002P00125000", "bid": 15.4, "bid_size": 53.0, "ask": 17.7, "ask_size": 32.0, "iv": 0.4684, "open_interest": 2.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0184, "vega": 0.1198, "theta": -0.0728, "rho": -0.072, "theo": 16.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.54, "last_trade_time": "2026-08-20T15:06:06", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "AKAM261002C00126000", "bid": 1.75, "bid_size": 10.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0173, "vega": 0.119, "theta": -0.0687, "rho": 0.0285, "theo": 2.4719, "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": 2.39999997615814}, {"option": "AKAM261002P00126000", "bid": 15.7, "bid_size": 15.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0178, "vega": 0.1156, "theta": -0.0709, "rho": -0.0726, "theo": 17.575, "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": 17.3500003814697}, {"option": "AKAM261002C00127000", "bid": 1.5, "bid_size": 37.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.0167, "vega": 0.1153, "theta": -0.0667, "rho": 0.027, "theo": 2.2947, "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": 2.32500004768372}, {"option": "AKAM261002P00127000", "bid": 16.7, "bid_size": 17.0, "ask": 19.4, "ask_size": 11.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0173, "vega": 0.1116, "theta": -0.069, "rho": -0.073, "theo": 18.4023, "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": 18.5500001907349}, {"option": "AKAM261002C00128000", "bid": 1.1, "bid_size": 43.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0161, "vega": 0.1116, "theta": -0.0646, "rho": 0.0254, "theo": 2.1299, "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": 2.30000001192093}, {"option": "AKAM261002P00128000", "bid": 17.3, "bid_size": 9.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0167, "vega": 0.1074, "theta": -0.067, "rho": -0.0719, "theo": 19.2431, "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": 18.9499998092651}, {"option": "AKAM261002C00129000", "bid": 1.3, "bid_size": 5.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.2083, "gamma": 0.0155, "vega": 0.1078, "theta": -0.0625, "rho": 0.024, "theo": 1.9769, "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": 1.82499998807907}, {"option": "AKAM261002P00129000", "bid": 17.8, "bid_size": 51.0, "ask": 21.4, "ask_size": 45.0, "iv": 0.4398, "open_interest": 5.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0161, "vega": 0.1036, "theta": -0.065, "rho": -0.0715, "theo": 20.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-08-20T10:33:05", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "AKAM261002C00130000", "bid": 1.1, "bid_size": 10.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.4915, "open_interest": 1.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0149, "vega": 0.104, "theta": -0.0604, "rho": 0.0226, "theo": 1.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-14T14:13:38", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "AKAM261002P00130000", "bid": 19.0, "bid_size": 13.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0156, "vega": 0.0991, "theta": -0.063, "rho": -0.0714, "theo": 20.9596, "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": 20.6999998092651}, {"option": "AKAM261002C00131000", "bid": 0.95, "bid_size": 12.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0143, "vega": 0.1002, "theta": -0.0583, "rho": 0.0213, "theo": 1.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AKAM261002P00131000", "bid": 19.6, "bid_size": 14.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.015, "vega": 0.095, "theta": -0.061, "rho": -0.071, "theo": 21.8339, "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": "AKAM261002C00132000", "bid": 0.75, "bid_size": 11.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0137, "vega": 0.0965, "theta": -0.0562, "rho": 0.02, "theo": 1.5814, "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": 1.375}, {"option": "AKAM261002P00132000", "bid": 20.4, "bid_size": 16.0, "ask": 23.7, "ask_size": 7.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0144, "vega": 0.0906, "theta": -0.059, "rho": -0.0706, "theo": 22.7186, "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": 22.8000001907349}, {"option": "AKAM261002C00133000", "bid": 0.55, "bid_size": 17.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0132, "vega": 0.0928, "theta": -0.0542, "rho": 0.0188, "theo": 1.4683, "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": 1.44999998807907}, {"option": "AKAM261002P00133000", "bid": 21.7, "bid_size": 13.0, "ask": 25.2, "ask_size": 8.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0139, "vega": 0.0867, "theta": -0.0571, "rho": -0.0701, "theo": 23.6123, "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": 23.6000003814697}, {"option": "AKAM261002C00134000", "bid": 0.55, "bid_size": 9.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.4941, "open_interest": 2.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0126, "vega": 0.0891, "theta": -0.0522, "rho": 0.0177, "theo": 1.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-14T13:17:53", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AKAM261002P00134000", "bid": 22.7, "bid_size": 15.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0133, "vega": 0.0824, "theta": -0.0551, "rho": -0.0669, "theo": 24.5144, "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": 24.3999996185303}, {"option": "AKAM261002C00135000", "bid": 0.4, "bid_size": 13.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.012, "vega": 0.0855, "theta": -0.0502, "rho": 0.0167, "theo": 1.2665, "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": 1.37500002980232}, {"option": "AKAM261002P00135000", "bid": 23.6, "bid_size": 14.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0128, "vega": 0.0787, "theta": -0.0532, "rho": -0.0662, "theo": 25.4245, "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": 25.2999992370605}, {"option": "AKAM261002C00136000", "bid": 0.4, "bid_size": 6.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0115, "vega": 0.082, "theta": -0.0482, "rho": 0.0157, "theo": 1.1766, "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": 1.27500000596046}, {"option": "AKAM261002P00136000", "bid": 24.5, "bid_size": 13.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0123, "vega": 0.0744, "theta": -0.0514, "rho": -0.0647, "theo": 26.3423, "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": 26.4000005722046}, {"option": "AKAM261002C00137000", "bid": 0.3, "bid_size": 9.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.011, "vega": 0.0786, "theta": -0.0463, "rho": 0.0147, "theo": 1.0933, "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": 1.22499996423721}, {"option": "AKAM261002P00137000", "bid": 25.4, "bid_size": 15.0, "ask": 28.8, "ask_size": 7.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0118, "vega": 0.0703, "theta": -0.0496, "rho": -0.0633, "theo": 27.2674, "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": 27.5}, {"option": "AKAM261002C00140000", "bid": 0.15, "bid_size": 16.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.5007, "open_interest": 1.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0095, "vega": 0.0688, "theta": -0.0408, "rho": 0.0122, "theo": 0.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-18T15:08:14", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "AKAM261002P00140000", "bid": 27.8, "bid_size": 9.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0104, "vega": 0.0595, "theta": -0.0445, "rho": -0.0566, "theo": 30.0776, "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": 29.8999996185303}, {"option": "AKAM261002C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.5378, "open_interest": 1.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0074, "vega": 0.0546, "theta": -0.0328, "rho": 0.0089, "theo": 0.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-18T15:08:14", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "AKAM261002P00145000", "bid": 33.2, "bid_size": 33.0, "ask": 36.5, "ask_size": 32.0, "iv": 0.5153, "open_interest": 2.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0082, "vega": 0.0425, "theta": -0.0368, "rho": -0.0455, "theo": 34.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.13, "last_trade_time": "2026-08-20T14:40:22", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "AKAM261002C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0057, "vega": 0.043, "theta": -0.0262, "rho": 0.0065, "theo": 0.4331, "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": 0.750000024214387}, {"option": "AKAM261002P00150000", "bid": 37.5, "bid_size": 7.0, "ask": 41.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0062, "vega": 0.0278, "theta": -0.029, "rho": -0.0332, "theo": 39.7327, "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": 40.1999988555908}, {"option": "AKAM261002C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0044, "vega": 0.0337, "theta": -0.0208, "rho": 0.0048, "theo": 0.3083, "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": "AKAM261002P00155000", "bid": 42.5, "bid_size": 7.0, "ask": 46.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0043, "vega": 0.0167, "theta": -0.0207, "rho": -0.0208, "theo": 44.6619, "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": 45.2999992370606}, {"option": "AKAM261002C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0034, "vega": 0.0264, "theta": -0.0164, "rho": 0.0036, "theo": 0.2217, "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": "AKAM261002P00160000", "bid": 47.5, "bid_size": 7.0, "ask": 51.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0028, "vega": 0.0097, "theta": -0.0131, "rho": -0.0092, "theo": 49.6258, "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": 50.2999992370606}, {"option": "AKAM261002C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0026, "vega": 0.0206, "theta": -0.013, "rho": 0.0026, "theo": 0.1609, "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": "AKAM261002P00165000", "bid": 52.5, "bid_size": 7.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0015, "vega": 0.0046, "theta": -0.0067, "rho": -0.0059, "theo": 54.6104, "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": 55.2999992370606}, {"option": "AKAM261016C00060000", "bid": 49.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 11.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0009, "vega": 0.0126, "theta": -0.0079, "rho": 0.0894, "theo": 50.9246, "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": 50.1499996185303}, {"option": "AKAM261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0009, "vega": 0.0127, "theta": -0.0079, "rho": -0.0019, "theo": 0.1261, "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": "AKAM261016C00065000", "bid": 44.2, "bid_size": 6.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0014, "vega": 0.0185, "theta": -0.0109, "rho": 0.0958, "theo": 46.0267, "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": 45.3999996185303}, {"option": "AKAM261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.8827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0014, "vega": 0.0185, "theta": -0.011, "rho": -0.003, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AKAM261016C00070000", "bid": 39.5, "bid_size": 33.0, "ask": 43.1, "ask_size": 32.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0022, "vega": 0.0267, "theta": -0.015, "rho": 0.1017, "theo": 41.1675, "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": 40.8000011444092}, {"option": "AKAM261016P00070000", "bid": 0.05, "bid_size": 91.0, "ask": 1.2, "ask_size": 122.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0022, "vega": 0.0268, "theta": -0.0151, "rho": -0.0046, "theo": 0.3024, "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": 0.8249999769032}, {"option": "AKAM261016C00075000", "bid": 35.1, "bid_size": 31.0, "ask": 38.3, "ask_size": 35.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0033, "vega": 0.038, "theta": -0.0204, "rho": 0.1067, "theo": 36.3684, "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": 36.1499996185303}, {"option": "AKAM261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 279.0, "iv": 0.6303, "open_interest": 0.0, "volume": 5.0, "delta": -0.0408, "gamma": 0.0033, "vega": 0.0382, "theta": -0.0205, "rho": -0.007, "theo": 0.4705, "change": -0.425, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T10:10:11", "percent_change": -54.8387, "prev_day_close": 0.774999976158142}, {"option": "AKAM261016C00080000", "bid": 30.3, "bid_size": 31.0, "ask": 33.6, "ask_size": 34.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0048, "vega": 0.0531, "theta": -0.0272, "rho": 0.1104, "theo": 31.6619, "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": 31.5500011444092}, {"option": "AKAM261016P00080000", "bid": 0.4, "bid_size": 97.0, "ask": 1.5, "ask_size": 114.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0048, "vega": 0.0532, "theta": -0.0274, "rho": -0.0106, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-19T10:01:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM261016C00085000", "bid": 25.7, "bid_size": 9.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0068, "vega": 0.072, "theta": -0.0355, "rho": 0.1122, "theo": 27.095, "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": 27.0999994277954}, {"option": "AKAM261016P00085000", "bid": 0.65, "bid_size": 164.0, "ask": 1.4, "ask_size": 155.0, "iv": 0.5445, "open_interest": 26.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0068, "vega": 0.0723, "theta": -0.0357, "rho": -0.0158, "theo": 1.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-20T12:27:27", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AKAM261016C00090000", "bid": 21.4, "bid_size": 16.0, "ask": 24.7, "ask_size": 6.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0093, "vega": 0.0944, "theta": -0.0449, "rho": 0.1117, "theo": 22.7314, "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": 22.6999998092651}, {"option": "AKAM261016P00090000", "bid": 1.4, "bid_size": 85.0, "ask": 2.05, "ask_size": 122.0, "iv": 0.5362, "open_interest": 6.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0094, "vega": 0.0947, "theta": -0.0452, "rho": -0.0231, "theo": 1.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-20T10:43:30", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "AKAM261016C00095000", "bid": 16.7, "bid_size": 10.0, "ask": 20.3, "ask_size": 7.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0121, "vega": 0.1185, "theta": -0.0547, "rho": 0.1083, "theo": 18.6502, "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": 18.8500003814697}, {"option": "AKAM261016P00095000", "bid": 1.9, "bid_size": 223.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.493, "open_interest": 24.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0122, "vega": 0.1192, "theta": -0.0552, "rho": -0.0325, "theo": 2.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-08-20T15:11:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AKAM261016C00100000", "bid": 13.9, "bid_size": 78.0, "ask": 16.6, "ask_size": 65.0, "iv": 0.5266, "open_interest": 1.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0149, "vega": 0.1417, "theta": -0.0638, "rho": 0.1018, "theo": 14.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-13T12:12:00", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "AKAM261016P00100000", "bid": 3.6, "bid_size": 65.0, "ask": 4.9, "ask_size": 217.0, "iv": 0.5294, "open_interest": 240.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0151, "vega": 0.142, "theta": -0.0644, "rho": -0.0439, "theo": 3.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-08-20T14:43:14", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AKAM261016C00105000", "bid": 11.2, "bid_size": 55.0, "ask": 13.3, "ask_size": 68.0, "iv": 0.5295, "open_interest": 3.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0172, "vega": 0.1601, "theta": -0.0706, "rho": 0.0924, "theo": 11.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-20T10:33:18", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "AKAM261016P00105000", "bid": 5.1, "bid_size": 93.0, "ask": 6.3, "ask_size": 150.0, "iv": 0.499, "open_interest": 17.0, "volume": 4.0, "delta": -0.3513, "gamma": 0.0175, "vega": 0.1603, "theta": -0.0715, "rho": -0.057, "theo": 5.615, "change": -0.25, "open": 5.73, "high": 5.73, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T14:03:12", "percent_change": -4.2735, "prev_day_close": 5.84999990463257}, {"option": "AKAM261016C00110000", "bid": 7.9, "bid_size": 198.0, "ask": 9.9, "ask_size": 67.0, "iv": 0.4853, "open_interest": 1.0, "volume": 16.0, "delta": 0.5599, "gamma": 0.0187, "vega": 0.1707, "theta": -0.0743, "rho": 0.0811, "theo": 8.9164, "change": 0.2, "open": 8.8, "high": 8.94, "low": 8.8, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T13:55:18", "percent_change": 2.29885, "prev_day_close": 8.69999980926514}, {"option": "AKAM261016P00110000", "bid": 7.2, "bid_size": 154.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.475, "open_interest": 88.0, "volume": 4.0, "delta": -0.4446, "gamma": 0.019, "vega": 0.1707, "theta": -0.0754, "rho": -0.0705, "theo": 7.8422, "change": -0.5, "open": 7.9, "high": 7.9, "low": 7.61, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-21T12:13:50", "percent_change": -6.09756, "prev_day_close": 8.19999980926514}, {"option": "AKAM261016C00115000", "bid": 6.5, "bid_size": 10.0, "ask": 7.7, "ask_size": 170.0, "iv": 0.5069, "open_interest": 4.0, "volume": 15.0, "delta": 0.4667, "gamma": 0.019, "vega": 0.172, "theta": -0.0741, "rho": 0.0686, "theo": 6.67, "change": 0.25, "open": 7.1, "high": 7.11, "low": 6.68, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-08-21T15:38:44", "percent_change": 3.84615, "prev_day_close": 6.5}, {"option": "AKAM261016P00115000", "bid": 10.2, "bid_size": 74.0, "ask": 12.1, "ask_size": 183.0, "iv": 0.5144, "open_interest": 57.0, "volume": 1.0, "delta": -0.5395, "gamma": 0.0194, "vega": 0.1714, "theta": -0.0756, "rho": -0.0821, "theo": 10.5922, "change": -0.35, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T13:38:25", "percent_change": -3.16742, "prev_day_close": 11.0500001907349}, {"option": "AKAM261016C00120000", "bid": 4.4, "bid_size": 124.0, "ask": 5.9, "ask_size": 163.0, "iv": 0.4949, "open_interest": 105.0, "volume": 25.0, "delta": 0.3786, "gamma": 0.0182, "vega": 0.1646, "theta": -0.0706, "rho": 0.0563, "theo": 4.9078, "change": 0.1, "open": 4.9, "high": 4.9, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T12:51:20", "percent_change": 2.12766, "prev_day_close": 4.70000004768372}, {"option": "AKAM261016P00120000", "bid": 12.2, "bid_size": 120.0, "ask": 15.7, "ask_size": 76.0, "iv": 0.4873, "open_interest": 200.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.0187, "vega": 0.1627, "theta": -0.0724, "rho": -0.0909, "theo": 13.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-08-14T15:30:50", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "AKAM261016C00125000", "bid": 2.7, "bid_size": 236.0, "ask": 4.6, "ask_size": 106.0, "iv": 0.4861, "open_interest": 42.0, "volume": 1.0, "delta": 0.3001, "gamma": 0.0166, "vega": 0.1506, "theta": -0.0645, "rho": 0.045, "theo": 3.5678, "change": 0.3, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T14:57:49", "percent_change": 8.82353, "prev_day_close": 3.39999997615814}, {"option": "AKAM261016P00125000", "bid": 15.8, "bid_size": 81.0, "ask": 19.4, "ask_size": 62.0, "iv": 0.4868, "open_interest": 5.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0172, "vega": 0.1474, "theta": -0.0666, "rho": -0.0972, "theo": 17.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-18T15:48:19", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "AKAM261016C00130000", "bid": 2.0, "bid_size": 241.0, "ask": 3.6, "ask_size": 90.0, "iv": 0.4998, "open_interest": 94.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0146, "vega": 0.1328, "theta": -0.0569, "rho": 0.0353, "theo": 2.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-20T15:57:52", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "AKAM261016P00130000", "bid": 20.1, "bid_size": 72.0, "ask": 23.4, "ask_size": 62.0, "iv": 0.4993, "open_interest": 2.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0152, "vega": 0.1279, "theta": -0.0594, "rho": -0.0991, "theo": 21.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-08-17T15:42:08", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "AKAM261016C00135000", "bid": 1.55, "bid_size": 101.0, "ask": 1.95, "ask_size": 63.0, "iv": 0.4774, "open_interest": 27.0, "volume": 3.0, "delta": 0.1795, "gamma": 0.0124, "vega": 0.1137, "theta": -0.0488, "rho": 0.0273, "theo": 1.8495, "change": 0.125, "open": 2.11, "high": 2.11, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T15:48:05", "percent_change": 7.24638, "prev_day_close": 1.72500002384186}, {"option": "AKAM261016P00135000", "bid": 24.3, "bid_size": 63.0, "ask": 27.0, "ask_size": 33.0, "iv": 0.4668, "open_interest": 4.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0131, "vega": 0.1062, "theta": -0.0518, "rho": -0.095, "theo": 25.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-17T15:28:47", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "AKAM261016C00140000", "bid": 0.9, "bid_size": 182.0, "ask": 1.7, "ask_size": 176.0, "iv": 0.4878, "open_interest": 710.0, "volume": 3.0, "delta": 0.1366, "gamma": 0.0102, "vega": 0.0952, "theta": -0.041, "rho": 0.0208, "theo": 1.3281, "change": -0.03, "open": 1.25, "high": 1.25, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T14:39:56", "percent_change": -2.4, "prev_day_close": 1.25}, {"option": "AKAM261016P00140000", "bid": 30.0, "bid_size": 10.0, "ask": 31.7, "ask_size": 30.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0111, "vega": 0.0844, "theta": -0.0445, "rho": -0.0861, "theo": 30.3703, "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": 30.25}, {"option": "AKAM261016C00145000", "bid": 0.6, "bid_size": 168.0, "ask": 1.3, "ask_size": 135.0, "iv": 0.4952, "open_interest": 6.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0083, "vega": 0.0783, "theta": -0.0339, "rho": 0.0158, "theo": 0.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-20T10:43:30", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "AKAM261016P00145000", "bid": 33.5, "bid_size": 33.0, "ask": 36.8, "ask_size": 33.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0093, "vega": 0.0637, "theta": -0.0378, "rho": -0.0716, "theo": 35.0497, "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": 35.0999984741211}, {"option": "AKAM261016C00150000", "bid": 0.2, "bid_size": 26.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.495, "open_interest": 4.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0067, "vega": 0.0636, "theta": -0.0277, "rho": 0.0119, "theo": 0.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-18T10:39:03", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "AKAM261016P00150000", "bid": 37.8, "bid_size": 19.0, "ask": 41.6, "ask_size": 16.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0076, "vega": 0.0469, "theta": -0.032, "rho": -0.0534, "theo": 39.8435, "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": 39.8000011444092}, {"option": "AKAM261016C00155000", "bid": 0.2, "bid_size": 11.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0053, "vega": 0.0512, "theta": -0.0225, "rho": 0.009, "theo": 0.4999, "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": 0.824999988079071}, {"option": "AKAM261016P00155000", "bid": 42.7, "bid_size": 13.0, "ask": 46.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0058, "vega": 0.0309, "theta": -0.0258, "rho": -0.0447, "theo": 44.7227, "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": 44.75}, {"option": "AKAM261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 275.0, "iv": 0.5391, "open_interest": 68.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0042, "vega": 0.0411, "theta": -0.0181, "rho": 0.0068, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-20T09:49:05", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "AKAM261016P00160000", "bid": 47.6, "bid_size": 17.0, "ask": 51.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.004, "vega": 0.0164, "theta": -0.0175, "rho": -0.0234, "theo": 49.659, "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": 50.2999992370606}, {"option": "AKAM261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0033, "vega": 0.0328, "theta": -0.0146, "rho": 0.0052, "theo": 0.2673, "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": 0.325000006705523}, {"option": "AKAM261016P00165000", "bid": 52.5, "bid_size": 7.0, "ask": 56.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0024, "vega": 0.0064, "theta": -0.01, "rho": -0.0083, "theo": 54.6274, "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": 55.25}, {"option": "AKAM261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 61.0, "iv": 0.6245, "open_interest": 2.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0026, "vega": 0.0261, "theta": -0.0117, "rho": 0.0039, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T13:45:31", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AKAM261016P00170000", "bid": 57.5, "bid_size": 7.0, "ask": 61.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0012, "vega": 0.0045, "theta": -0.0038, "rho": -0.0064, "theo": 59.6149, "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": 60.3500003814697}, {"option": "AKAM261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.002, "vega": 0.0208, "theta": -0.0094, "rho": 0.003, "theo": 0.1465, "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": "AKAM261016P00175000", "bid": 62.5, "bid_size": 7.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0013, "rho": -0.0012, "theo": 64.6119, "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": 65.3500003814697}, {"option": "AKAM261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0016, "vega": 0.0166, "theta": -0.0075, "rho": 0.0023, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AKAM261016P00180000", "bid": 67.5, "bid_size": 7.0, "ask": 71.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 69.6107, "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": 70.3500022888184}, {"option": "AKAM261120C00050000", "bid": 59.0, "bid_size": 6.0, "ask": 63.2, "ask_size": 1.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0007, "vega": 0.0154, "theta": -0.0061, "rho": 0.1213, "theo": 61.1059, "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": 60.4500007629394}, {"option": "AKAM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.8304, "open_interest": 12.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0007, "vega": 0.0154, "theta": -0.0062, "rho": -0.0031, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-01T10:29:08", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AKAM261120C00055000", "bid": 54.1, "bid_size": 6.0, "ask": 58.3, "ask_size": 7.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.001, "vega": 0.0234, "theta": -0.009, "rho": 0.1317, "theo": 56.2693, "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": 55.6000003814697}, {"option": "AKAM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.8184, "open_interest": 43.0, "volume": 0.0, "delta": -0.017, "gamma": 0.001, "vega": 0.0235, "theta": -0.0091, "rho": -0.005, "theo": 0.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-06T11:14:22", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AKAM261120C00060000", "bid": 50.0, "bid_size": 31.0, "ask": 52.9, "ask_size": 31.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0016, "vega": 0.0342, "theta": -0.0129, "rho": 0.141, "theo": 51.4915, "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": 51.2000007629394}, {"option": "AKAM261120P00060000", "bid": 0.15, "bid_size": 103.0, "ask": 0.7, "ask_size": 108.0, "iv": 0.7009, "open_interest": 87.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0016, "vega": 0.0343, "theta": -0.0129, "rho": -0.0079, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-30T13:23:30", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AKAM261120C00065000", "bid": 44.9, "bid_size": 36.0, "ask": 48.7, "ask_size": 36.0, "iv": 0.685, "open_interest": 1.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0023, "vega": 0.0481, "theta": -0.0177, "rho": 0.1491, "theo": 46.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-06-16T09:35:13", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "AKAM261120P00065000", "bid": 0.05, "bid_size": 208.0, "ask": 1.4, "ask_size": 195.0, "iv": 0.6918, "open_interest": 48.0, "volume": 5.0, "delta": -0.0405, "gamma": 0.0023, "vega": 0.0483, "theta": -0.0178, "rho": -0.012, "theo": 0.689, "change": 0.02, "open": 0.65, "high": 0.67, "low": 0.65, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T12:43:27", "percent_change": 3.07692, "prev_day_close": 0.650000005960464}, {"option": "AKAM261120C00070000", "bid": 40.9, "bid_size": 31.0, "ask": 43.5, "ask_size": 31.0, "iv": 0.6642, "open_interest": 9.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0032, "vega": 0.0653, "theta": -0.0235, "rho": 0.1554, "theo": 42.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-05-22T14:55:25", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "AKAM261120P00070000", "bid": 0.6, "bid_size": 131.0, "ask": 1.2, "ask_size": 90.0, "iv": 0.642, "open_interest": 181.0, "volume": 4.0, "delta": -0.0594, "gamma": 0.0032, "vega": 0.0655, "theta": -0.0236, "rho": -0.0176, "theo": 1.0533, "change": 0.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T11:22:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AKAM261120C00075000", "bid": 36.4, "bid_size": 36.0, "ask": 39.0, "ask_size": 31.0, "iv": 0.6416, "open_interest": 2.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0043, "vega": 0.0853, "theta": -0.0301, "rho": 0.1598, "theo": 37.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-10T10:12:37", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "AKAM261120P00075000", "bid": 0.9, "bid_size": 247.0, "ask": 1.8, "ask_size": 106.0, "iv": 0.6247, "open_interest": 1906.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0043, "vega": 0.0856, "theta": -0.0303, "rho": -0.025, "theo": 1.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-19T10:14:47", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "AKAM261120C00080000", "bid": 31.6, "bid_size": 38.0, "ask": 35.4, "ask_size": 58.0, "iv": 0.6352, "open_interest": 50.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0055, "vega": 0.1074, "theta": -0.0373, "rho": 0.1618, "theo": 33.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.88, "last_trade_time": "2026-05-13T15:48:24", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "AKAM261120P00080000", "bid": 1.85, "bid_size": 184.0, "ask": 2.45, "ask_size": 79.0, "iv": 0.6269, "open_interest": 869.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0055, "vega": 0.1079, "theta": -0.0376, "rho": -0.0343, "theo": 2.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-20T14:32:40", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AKAM261120C00085000", "bid": 28.1, "bid_size": 65.0, "ask": 30.7, "ask_size": 58.0, "iv": 0.6188, "open_interest": 8.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0068, "vega": 0.1306, "theta": -0.0447, "rho": 0.1614, "theo": 29.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-05-20T10:15:18", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "AKAM261120P00085000", "bid": 2.35, "bid_size": 256.0, "ask": 3.4, "ask_size": 70.0, "iv": 0.6026, "open_interest": 152.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0069, "vega": 0.1311, "theta": -0.0451, "rho": -0.0454, "theo": 3.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-20T10:03:02", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "AKAM261120C00090000", "bid": 24.3, "bid_size": 59.0, "ask": 27.7, "ask_size": 61.0, "iv": 0.6344, "open_interest": 7.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0081, "vega": 0.1535, "theta": -0.0518, "rho": 0.1585, "theo": 25.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.19, "last_trade_time": "2026-05-05T10:17:36", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "AKAM261120P00090000", "bid": 3.7, "bid_size": 152.0, "ask": 5.3, "ask_size": 265.0, "iv": 0.6256, "open_interest": 467.0, "volume": 1.0, "delta": -0.1987, "gamma": 0.0082, "vega": 0.1541, "theta": -0.0524, "rho": -0.0583, "theo": 4.3611, "change": -0.05, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T15:06:21", "percent_change": -1.14942, "prev_day_close": 4.34999990463257}, {"option": "AKAM261120C00095000", "bid": 21.3, "bid_size": 47.0, "ask": 23.1, "ask_size": 51.0, "iv": 0.6059, "open_interest": 6.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0094, "vega": 0.1747, "theta": -0.0583, "rho": 0.1532, "theo": 22.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.28, "last_trade_time": "2026-08-20T13:37:47", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "AKAM261120P00095000", "bid": 5.7, "bid_size": 1.0, "ask": 6.3, "ask_size": 203.0, "iv": 0.6179, "open_interest": 259.0, "volume": 3.0, "delta": -0.2496, "gamma": 0.0095, "vega": 0.1754, "theta": -0.059, "rho": -0.0727, "theo": 5.8293, "change": -0.1, "open": 5.9, "high": 5.9, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T10:43:40", "percent_change": -1.72414, "prev_day_close": 5.79999995231628}, {"option": "AKAM261120C00100000", "bid": 18.1, "bid_size": 154.0, "ask": 19.9, "ask_size": 69.0, "iv": 0.598, "open_interest": 23.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0105, "vega": 0.1927, "theta": -0.0637, "rho": 0.1458, "theo": 19.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-13T15:17:44", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "AKAM261120P00100000", "bid": 7.3, "bid_size": 65.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.598, "open_interest": 224.0, "volume": 11.0, "delta": -0.3054, "gamma": 0.0106, "vega": 0.1935, "theta": -0.0646, "rho": -0.088, "theo": 7.6084, "change": -0.2, "open": 7.5, "high": 7.6, "low": 7.4, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T15:55:53", "percent_change": -2.5974, "prev_day_close": 7.70000004768372}, {"option": "AKAM261120C00105000", "bid": 14.1, "bid_size": 249.0, "ask": 17.8, "ask_size": 72.0, "iv": 0.5829, "open_interest": 7.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0114, "vega": 0.2066, "theta": -0.0677, "rho": 0.1368, "theo": 16.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-08-19T12:44:01", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "AKAM261120P00105000", "bid": 9.6, "bid_size": 1.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.5968, "open_interest": 47.0, "volume": 28.0, "delta": -0.3646, "gamma": 0.0116, "vega": 0.207, "theta": -0.0688, "rho": -0.1036, "theo": 9.7114, "change": -0.25, "open": 9.7, "high": 9.7, "low": 9.5, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-21T15:55:16", "percent_change": -2.53807, "prev_day_close": 9.85000038146973}, {"option": "AKAM261120C00110000", "bid": 13.0, "bid_size": 15.0, "ask": 13.9, "ask_size": 13.0, "iv": 0.5802, "open_interest": 38.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.012, "vega": 0.2158, "theta": -0.0701, "rho": 0.1264, "theo": 13.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-20T15:34:23", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "AKAM261120P00110000", "bid": 12.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 59.0, "iv": 0.5949, "open_interest": 191.0, "volume": 8.0, "delta": -0.4256, "gamma": 0.0122, "vega": 0.2158, "theta": -0.0714, "rho": -0.1192, "theo": 12.1414, "change": -0.45, "open": 12.2, "high": 12.2, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-21T11:58:05", "percent_change": -3.67347, "prev_day_close": 12.25}, {"option": "AKAM261120C00115000", "bid": 11.2, "bid_size": 14.0, "ask": 11.9, "ask_size": 60.0, "iv": 0.5908, "open_interest": 47.0, "volume": 23.0, "delta": 0.519, "gamma": 0.0123, "vega": 0.2198, "theta": -0.0709, "rho": 0.1153, "theo": 11.4362, "change": 0.35, "open": 11.5, "high": 11.5, "low": 11.2, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-21T15:31:08", "percent_change": 3.16742, "prev_day_close": 11.0499997138977}, {"option": "AKAM261120P00115000", "bid": 14.7, "bid_size": 10.0, "ask": 16.0, "ask_size": 195.0, "iv": 0.6061, "open_interest": 396.0, "volume": 2.0, "delta": -0.4872, "gamma": 0.0126, "vega": 0.2194, "theta": -0.0725, "rho": -0.1349, "theo": 14.9009, "change": -0.15, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-08-21T11:03:33", "percent_change": -0.996679, "prev_day_close": 15.0500001907349}, {"option": "AKAM261120C00120000", "bid": 9.3, "bid_size": 10.0, "ask": 9.8, "ask_size": 24.0, "iv": 0.584, "open_interest": 197.0, "volume": 6.0, "delta": 0.4605, "gamma": 0.0123, "vega": 0.2189, "theta": -0.0701, "rho": 0.1037, "theo": 9.5086, "change": 0.15, "open": 9.46, "high": 9.46, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-21T15:26:46", "percent_change": 1.63935, "prev_day_close": 9.14999961853027}, {"option": "AKAM261120P00120000", "bid": 16.7, "bid_size": 192.0, "ask": 19.7, "ask_size": 129.0, "iv": 0.5931, "open_interest": 386.0, "volume": 10.0, "delta": -0.5472, "gamma": 0.0126, "vega": 0.2178, "theta": -0.072, "rho": -0.1472, "theo": 17.9606, "change": 0.15, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T12:57:15", "percent_change": 0.840339, "prev_day_close": 17.8499994277954}, {"option": "AKAM261120C00125000", "bid": 7.7, "bid_size": 6.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.5812, "open_interest": 44.0, "volume": 14.0, "delta": 0.4046, "gamma": 0.0121, "vega": 0.2137, "theta": -0.0681, "rho": 0.0923, "theo": 7.8577, "change": 0.5, "open": 7.7, "high": 7.9, "low": 7.7, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-21T15:43:09", "percent_change": 6.75676, "prev_day_close": 7.39999985694885}, {"option": "AKAM261120P00125000", "bid": 19.5, "bid_size": 126.0, "ask": 22.4, "ask_size": 89.0, "iv": 0.5625, "open_interest": 55.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.0124, "vega": 0.2114, "theta": -0.0702, "rho": -0.1581, "theo": 21.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.14, "last_trade_time": "2026-08-20T11:34:10", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "AKAM261120C00130000", "bid": 6.3, "bid_size": 13.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.5789, "open_interest": 905.0, "volume": 13.0, "delta": 0.3524, "gamma": 0.0116, "vega": 0.2049, "theta": -0.0649, "rho": 0.0813, "theo": 6.4585, "change": 0.39, "open": 6.3, "high": 6.6, "low": 6.3, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-08-21T14:42:08", "percent_change": 6.34146, "prev_day_close": 6.15000009536743}, {"option": "AKAM261120P00130000", "bid": 22.8, "bid_size": 119.0, "ask": 25.9, "ask_size": 79.0, "iv": 0.5491, "open_interest": 51.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.012, "vega": 0.2007, "theta": -0.0673, "rho": -0.1653, "theo": 24.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-19T13:40:01", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "AKAM261120C00135000", "bid": 5.1, "bid_size": 11.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.5759, "open_interest": 502.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.011, "vega": 0.1932, "theta": -0.0609, "rho": 0.0709, "theo": 5.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-19T09:53:31", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "AKAM261120P00135000", "bid": 27.6, "bid_size": 73.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.5515, "open_interest": 299.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0115, "vega": 0.1879, "theta": -0.0636, "rho": -0.1699, "theo": 28.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-08-19T12:32:29", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "AKAM261120C00140000", "bid": 4.1, "bid_size": 47.0, "ask": 5.3, "ask_size": 120.0, "iv": 0.5952, "open_interest": 530.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0102, "vega": 0.1795, "theta": -0.0563, "rho": 0.0613, "theo": 4.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T11:46:41", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AKAM261120P00140000", "bid": 31.3, "bid_size": 30.0, "ask": 34.5, "ask_size": 31.0, "iv": 0.581, "open_interest": 135.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0108, "vega": 0.1723, "theta": -0.0593, "rho": -0.1735, "theo": 32.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-12T10:07:06", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "AKAM261120C00145000", "bid": 2.8, "bid_size": 301.0, "ask": 3.7, "ask_size": 74.0, "iv": 0.5571, "open_interest": 177.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0094, "vega": 0.1647, "theta": -0.0514, "rho": 0.0526, "theo": 3.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-20T11:35:54", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "AKAM261120P00145000", "bid": 35.3, "bid_size": 114.0, "ask": 38.1, "ask_size": 71.0, "iv": 0.5533, "open_interest": 63.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.01, "vega": 0.1546, "theta": -0.0548, "rho": -0.1704, "theo": 36.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.18, "last_trade_time": "2026-08-20T14:40:22", "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "AKAM261120C00150000", "bid": 2.3, "bid_size": 265.0, "ask": 3.0, "ask_size": 75.0, "iv": 0.5593, "open_interest": 155.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0085, "vega": 0.1494, "theta": -0.0465, "rho": 0.0449, "theo": 2.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-19T11:18:02", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "AKAM261120P00150000", "bid": 39.7, "bid_size": 63.0, "ask": 42.7, "ask_size": 62.0, "iv": 0.5599, "open_interest": 16.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0092, "vega": 0.1362, "theta": -0.0501, "rho": -0.1637, "theo": 41.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-06-15T12:30:40", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "AKAM261120C00155000", "bid": 1.7, "bid_size": 306.0, "ask": 3.1, "ask_size": 219.0, "iv": 0.5797, "open_interest": 111.0, "volume": 1.0, "delta": 0.1592, "gamma": 0.0076, "vega": 0.134, "theta": -0.0416, "rho": 0.038, "theo": 2.2878, "change": 0.1, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T10:15:58", "percent_change": 4.54545, "prev_day_close": 2.20000004768372}, {"option": "AKAM261120P00155000", "bid": 43.7, "bid_size": 64.0, "ask": 46.8, "ask_size": 40.0, "iv": 0.5125, "open_interest": 1.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0084, "vega": 0.1185, "theta": -0.0455, "rho": -0.1576, "theo": 45.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-06-05T11:06:45", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "AKAM261120C00160000", "bid": 1.35, "bid_size": 221.0, "ask": 2.5, "ask_size": 280.0, "iv": 0.5778, "open_interest": 502.0, "volume": 8.0, "delta": 0.1337, "gamma": 0.0068, "vega": 0.1193, "theta": -0.0368, "rho": 0.032, "theo": 1.8442, "change": -0.025, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:26:46", "percent_change": -1.36986, "prev_day_close": 1.82499998807907}, {"option": "AKAM261120P00160000", "bid": 49.1, "bid_size": 51.0, "ask": 51.6, "ask_size": 59.0, "iv": 0.5586, "open_interest": 2.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0076, "vega": 0.0993, "theta": -0.0414, "rho": -0.1424, "theo": 50.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-06-16T14:26:49", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "AKAM261120C00165000", "bid": 1.2, "bid_size": 239.0, "ask": 1.65, "ask_size": 79.0, "iv": 0.5656, "open_interest": 263.0, "volume": 1.0, "delta": 0.1116, "gamma": 0.006, "vega": 0.1051, "theta": -0.0323, "rho": 0.0268, "theo": 1.4799, "change": -0.15, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T11:06:48", "percent_change": -9.67742, "prev_day_close": 1.55000001192093}, {"option": "AKAM261120P00165000", "bid": 53.6, "bid_size": 36.0, "ask": 56.4, "ask_size": 31.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0069, "vega": 0.0814, "theta": -0.0373, "rho": -0.1224, "theo": 55.1697, "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": 55.0500011444092}, {"option": "AKAM261120C00170000", "bid": 0.75, "bid_size": 249.0, "ask": 1.35, "ask_size": 89.0, "iv": 0.5551, "open_interest": 16.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0052, "vega": 0.0921, "theta": -0.0283, "rho": 0.0224, "theo": 1.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-20T10:39:49", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AKAM261120P00170000", "bid": 58.4, "bid_size": 31.0, "ask": 61.1, "ask_size": 31.0, "iv": 0.5303, "open_interest": 1.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0062, "vega": 0.0639, "theta": -0.0338, "rho": -0.1024, "theo": 59.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-05-18T10:18:17", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "AKAM261120C00175000", "bid": 0.45, "bid_size": 281.0, "ask": 1.3, "ask_size": 111.0, "iv": 0.5607, "open_interest": 57.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0046, "vega": 0.0804, "theta": -0.0246, "rho": 0.0187, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-19T11:22:41", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AKAM261120P00175000", "bid": 63.3, "bid_size": 28.0, "ask": 66.1, "ask_size": 27.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0054, "vega": 0.0457, "theta": -0.0309, "rho": -0.0766, "theo": 64.8019, "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": 64.7999992370606}, {"option": "AKAM261120C00180000", "bid": 0.35, "bid_size": 303.0, "ask": 0.9, "ask_size": 78.0, "iv": 0.5494, "open_interest": 359.0, "volume": 1.0, "delta": 0.0642, "gamma": 0.004, "vega": 0.0696, "theta": -0.0212, "rho": 0.0155, "theo": 0.7681, "change": 0.18, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-21T12:22:31", "percent_change": 27.6923, "prev_day_close": 0.649999991059303}, {"option": "AKAM261120P00180000", "bid": 67.5, "bid_size": 6.0, "ask": 71.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0044, "vega": 0.0327, "theta": -0.0257, "rho": -0.0554, "theo": 69.7029, "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": 70.25}, {"option": "AKAM261120C00185000", "bid": 0.05, "bid_size": 306.0, "ask": 1.2, "ask_size": 276.0, "iv": 0.5731, "open_interest": 4.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0034, "vega": 0.0603, "theta": -0.0183, "rho": 0.013, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-16T11:50:48", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "AKAM261120P00185000", "bid": 72.2, "bid_size": 1.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0032, "vega": 0.0183, "theta": -0.0178, "rho": -0.0332, "theo": 74.6476, "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": 75.25}, {"option": "AKAM261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 24.0, "iv": 0.5964, "open_interest": 46.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0029, "vega": 0.0518, "theta": -0.0157, "rho": 0.0107, "theo": 0.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-14T15:15:03", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "AKAM261120P00190000", "bid": 77.2, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0022, "vega": 0.0115, "theta": -0.0105, "rho": -0.011, "theo": 79.6163, "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": 80.25}, {"option": "AKAM261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 44.0, "iv": 0.6049, "open_interest": 52.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0025, "vega": 0.0445, "theta": -0.0134, "rho": 0.0089, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-06-16T10:50:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AKAM261120P00195000", "bid": 82.5, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0012, "vega": 0.0038, "theta": -0.0036, "rho": -0.0069, "theo": 84.6062, "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": 85.25}, {"option": "AKAM261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 137.0, "iv": 0.6449, "open_interest": 158.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0021, "vega": 0.038, "theta": -0.0115, "rho": 0.0073, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-18T10:29:33", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "AKAM261120P00200000", "bid": 87.2, "bid_size": 1.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0001, "rho": -0.002, "theo": 89.6012, "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": 90.25}, {"option": "AKAM261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.6204, "open_interest": 2.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0015, "vega": 0.0276, "theta": -0.0083, "rho": 0.005, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-12T11:59:18", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AKAM261120P00210000", "bid": 97.2, "bid_size": 1.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.601, "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": 100.25}, {"option": "AKAM261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 141.0, "iv": 0.705, "open_interest": 147.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0011, "vega": 0.0199, "theta": -0.0059, "rho": 0.0034, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-07-21T15:37:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AKAM261120P00220000", "bid": 107.2, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.601, "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": 110.25}, {"option": "AKAM261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 115.0, "iv": 0.7116, "open_interest": 20.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0008, "vega": 0.0143, "theta": -0.0042, "rho": 0.0023, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-17T10:46:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AKAM261120P00230000", "bid": 117.5, "bid_size": 7.0, "ask": 121.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.601, "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": 120.300003051758}, {"option": "AKAM261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.7312, "open_interest": 21.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0006, "vega": 0.0102, "theta": -0.003, "rho": 0.0016, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-20T10:36:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AKAM261120P00240000", "bid": 127.5, "bid_size": 7.0, "ask": 131.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.601, "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": 130.300003051758}, {"option": "AKAM261218C00040000", "bid": 69.2, "bid_size": 5.0, "ask": 73.1, "ask_size": 6.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0036, "rho": 0.1269, "theo": 71.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.08, "last_trade_time": "2026-02-09T10:41:50", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "AKAM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.067, "open_interest": 10.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0036, "rho": -0.0025, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-01T10:28:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AKAM261218C00045000", "bid": 64.1, "bid_size": 5.0, "ask": 68.3, "ask_size": 7.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0006, "vega": 0.0173, "theta": -0.0053, "rho": 0.1414, "theo": 66.2079, "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": 65.5}, {"option": "AKAM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.8818, "open_interest": 15.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0174, "theta": -0.0053, "rho": -0.0041, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-10T10:38:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AKAM261218C00050000", "bid": 59.5, "bid_size": 5.0, "ask": 63.4, "ask_size": 6.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0009, "vega": 0.0255, "theta": -0.0075, "rho": 0.1552, "theo": 61.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-03-03T10:22:07", "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "AKAM261218P00050000", "bid": 0.05, "bid_size": 8.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.8675, "open_interest": 86.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0009, "vega": 0.0256, "theta": -0.0076, "rho": -0.0064, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-15T12:27:33", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "AKAM261218C00055000", "bid": 54.8, "bid_size": 29.0, "ask": 58.5, "ask_size": 30.0, "iv": 0.7081, "open_interest": 2.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0013, "vega": 0.0363, "theta": -0.0104, "rho": 0.1679, "theo": 56.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-08-12T09:34:45", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "AKAM261218P00055000", "bid": 0.25, "bid_size": 82.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.6836, "open_interest": 9.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0013, "vega": 0.0365, "theta": -0.0104, "rho": -0.0097, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T11:16:53", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "AKAM261218C00060000", "bid": 50.5, "bid_size": 23.0, "ask": 53.3, "ask_size": 21.0, "iv": 0.6715, "open_interest": 1.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0018, "vega": 0.0501, "theta": -0.0139, "rho": 0.1791, "theo": 51.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.26, "last_trade_time": "2026-02-25T11:16:16", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "AKAM261218P00060000", "bid": 0.5, "bid_size": 89.0, "ask": 0.95, "ask_size": 118.0, "iv": 0.684, "open_interest": 59.0, "volume": 1.0, "delta": -0.036, "gamma": 0.0018, "vega": 0.0504, "theta": -0.014, "rho": -0.0142, "theo": 0.694, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:54:54", "percent_change": 1.70299e-06, "prev_day_close": 0.699999988079071}, {"option": "AKAM261218C00065000", "bid": 45.7, "bid_size": 40.0, "ask": 48.6, "ask_size": 69.0, "iv": 0.7347, "open_interest": 3.0, "volume": 119.0, "delta": 0.9483, "gamma": 0.0025, "vega": 0.067, "theta": -0.0182, "rho": 0.1886, "theo": 47.3345, "change": 0.25, "open": 47.61, "high": 47.8, "low": 47.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-08-21T15:29:09", "percent_change": 0.531351, "prev_day_close": 47.0499992370606}, {"option": "AKAM261218P00065000", "bid": 0.5, "bid_size": 155.0, "ask": 1.55, "ask_size": 131.0, "iv": 0.6572, "open_interest": 259.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0026, "vega": 0.0675, "theta": -0.0183, "rho": -0.0205, "theo": 1.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-20T10:35:45", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "AKAM261218C00070000", "bid": 41.3, "bid_size": 30.0, "ask": 44.1, "ask_size": 26.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0034, "vega": 0.0868, "theta": -0.023, "rho": 0.196, "theo": 42.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "AKAM261218P00070000", "bid": 0.95, "bid_size": 207.0, "ask": 2.05, "ask_size": 203.0, "iv": 0.6418, "open_interest": 271.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0034, "vega": 0.0873, "theta": -0.0232, "rho": -0.0286, "theo": 1.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-18T09:45:25", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AKAM261218C00075000", "bid": 37.2, "bid_size": 9.0, "ask": 40.1, "ask_size": 10.0, "iv": 0.6348, "open_interest": 7.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0044, "vega": 0.109, "theta": -0.0284, "rho": 0.2009, "theo": 38.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.88, "last_trade_time": "2026-08-11T11:42:56", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "AKAM261218P00075000", "bid": 1.65, "bid_size": 12.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.625, "open_interest": 70.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0044, "vega": 0.1095, "theta": -0.0286, "rho": -0.0386, "theo": 2.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-18T14:21:56", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AKAM261218C00080000", "bid": 33.3, "bid_size": 98.0, "ask": 35.5, "ask_size": 40.0, "iv": 0.6109, "open_interest": 23.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0054, "vega": 0.1328, "theta": -0.034, "rho": 0.2031, "theo": 34.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.43, "last_trade_time": "2026-08-20T10:54:38", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "AKAM261218P00080000", "bid": 1.95, "bid_size": 12.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.5943, "open_interest": 793.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0055, "vega": 0.1335, "theta": -0.0343, "rho": -0.0508, "theo": 2.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-14T10:23:49", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AKAM261218C00085000", "bid": 29.4, "bid_size": 41.0, "ask": 31.8, "ask_size": 53.0, "iv": 0.6068, "open_interest": 19.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0065, "vega": 0.1573, "theta": -0.0396, "rho": 0.2025, "theo": 30.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-01-28T11:28:36", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "AKAM261218P00085000", "bid": 3.1, "bid_size": 282.0, "ask": 4.9, "ask_size": 225.0, "iv": 0.605, "open_interest": 103.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0066, "vega": 0.158, "theta": -0.04, "rho": -0.0653, "theo": 3.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-07T14:43:39", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "AKAM261218C00090000", "bid": 25.3, "bid_size": 82.0, "ask": 28.9, "ask_size": 91.0, "iv": 0.6053, "open_interest": 41.0, "volume": 2.0, "delta": 0.792, "gamma": 0.0076, "vega": 0.181, "theta": -0.0449, "rho": 0.1991, "theo": 26.8553, "change": -0.09, "open": 27.58, "high": 27.58, "low": 26.76, "tick": "down", "last_trade_price": 26.76, "last_trade_time": "2026-08-21T12:51:35", "percent_change": -0.335197, "prev_day_close": 26.8500003814697}, {"option": "AKAM261218P00090000", "bid": 4.1, "bid_size": 293.0, "ask": 6.4, "ask_size": 141.0, "iv": 0.5932, "open_interest": 39.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0078, "vega": 0.1818, "theta": -0.0455, "rho": -0.0816, "theo": 5.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-18T10:44:34", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AKAM261218C00095000", "bid": 22.7, "bid_size": 187.0, "ask": 24.3, "ask_size": 57.0, "iv": 0.5852, "open_interest": 108.0, "volume": 3.0, "delta": 0.7451, "gamma": 0.0087, "vega": 0.2027, "theta": -0.0497, "rho": 0.1931, "theo": 23.4652, "change": 0.1, "open": 24.08, "high": 24.08, "low": 23.41, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-08-21T13:20:25", "percent_change": 0.423731, "prev_day_close": 23.5999994277954}, {"option": "AKAM261218P00095000", "bid": 5.7, "bid_size": 295.0, "ask": 7.2, "ask_size": 54.0, "iv": 0.5673, "open_interest": 397.0, "volume": 10.0, "delta": -0.2574, "gamma": 0.0088, "vega": 0.2036, "theta": -0.0504, "rho": -0.0993, "theo": 6.7778, "change": -0.35, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-21T14:15:27", "percent_change": -5.07246, "prev_day_close": 6.89999985694885}, {"option": "AKAM261218C00100000", "bid": 19.4, "bid_size": 168.0, "ask": 21.3, "ask_size": 40.0, "iv": 0.5759, "open_interest": 26.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0096, "vega": 0.2212, "theta": -0.0536, "rho": 0.1849, "theo": 20.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-20T14:38:53", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AKAM261218P00100000", "bid": 7.6, "bid_size": 122.0, "ask": 9.9, "ask_size": 76.0, "iv": 0.5822, "open_interest": 58.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0098, "vega": 0.222, "theta": -0.0546, "rho": -0.1182, "theo": 8.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-20T13:45:48", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AKAM261218C00105000", "bid": 16.5, "bid_size": 248.0, "ask": 19.6, "ask_size": 143.0, "iv": 0.5916, "open_interest": 346.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0103, "vega": 0.2357, "theta": -0.0566, "rho": 0.1748, "theo": 17.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-20T14:38:53", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "AKAM261218P00105000", "bid": 9.6, "bid_size": 119.0, "ask": 12.0, "ask_size": 89.0, "iv": 0.5718, "open_interest": 55.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0106, "vega": 0.2363, "theta": -0.0578, "rho": -0.1372, "theo": 10.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-14T12:41:25", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AKAM261218C00110000", "bid": 14.0, "bid_size": 339.0, "ask": 15.6, "ask_size": 54.0, "iv": 0.5557, "open_interest": 377.0, "volume": 1.0, "delta": 0.5866, "gamma": 0.0109, "vega": 0.2456, "theta": -0.0585, "rho": 0.1632, "theo": 15.0352, "change": 0.7, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-21T13:20:13", "percent_change": 4.82759, "prev_day_close": 14.5}, {"option": "AKAM261218P00110000", "bid": 12.0, "bid_size": 94.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.5466, "open_interest": 30.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.0111, "vega": 0.2458, "theta": -0.0599, "rho": -0.1556, "theo": 13.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-08-20T13:45:21", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "AKAM261218C00115000", "bid": 12.2, "bid_size": 121.0, "ask": 13.3, "ask_size": 58.0, "iv": 0.5588, "open_interest": 65.0, "volume": 7.0, "delta": 0.532, "gamma": 0.0112, "vega": 0.2508, "theta": -0.0592, "rho": 0.1505, "theo": 12.8066, "change": 0.6, "open": 12.8, "high": 13.0, "low": 12.6, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T15:38:53", "percent_change": 4.83871, "prev_day_close": 12.4000000953674}, {"option": "AKAM261218P00115000", "bid": 14.0, "bid_size": 117.0, "ask": 16.5, "ask_size": 53.0, "iv": 0.5331, "open_interest": 19.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0115, "vega": 0.2502, "theta": -0.0609, "rho": -0.1734, "theo": 15.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-19T15:02:08", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "AKAM261218C00120000", "bid": 10.1, "bid_size": 148.0, "ask": 11.3, "ask_size": 59.0, "iv": 0.5514, "open_interest": 72.0, "volume": 4.0, "delta": 0.4785, "gamma": 0.0113, "vega": 0.2512, "theta": -0.059, "rho": 0.1374, "theo": 10.8515, "change": 0.2, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-21T14:08:14", "percent_change": 1.91388, "prev_day_close": 10.4499998092651}, {"option": "AKAM261218P00120000", "bid": 16.9, "bid_size": 119.0, "ask": 20.8, "ask_size": 84.0, "iv": 0.5526, "open_interest": 42.0, "volume": 0.0, "delta": -0.5305, "gamma": 0.0116, "vega": 0.2498, "theta": -0.0609, "rho": -0.1895, "theo": 18.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-19T12:58:07", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "AKAM261218C00125000", "bid": 7.3, "bid_size": 279.0, "ask": 9.7, "ask_size": 54.0, "iv": 0.528, "open_interest": 411.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0112, "vega": 0.2474, "theta": -0.0577, "rho": 0.1243, "theo": 9.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-20T15:32:13", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "AKAM261218P00125000", "bid": 21.4, "bid_size": 55.0, "ask": 22.8, "ask_size": 38.0, "iv": 0.5481, "open_interest": 40.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0116, "vega": 0.2444, "theta": -0.0599, "rho": -0.2026, "theo": 22.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-19T15:40:05", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AKAM261218C00130000", "bid": 7.2, "bid_size": 117.0, "ask": 8.0, "ask_size": 56.0, "iv": 0.5484, "open_interest": 453.0, "volume": 1.0, "delta": 0.3784, "gamma": 0.0109, "vega": 0.2398, "theta": -0.0556, "rho": 0.1114, "theo": 7.6883, "change": 0.65, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T12:04:08", "percent_change": 8.84354, "prev_day_close": 7.34999990463257}, {"option": "AKAM261218P00130000", "bid": 23.7, "bid_size": 61.0, "ask": 26.4, "ask_size": 37.0, "iv": 0.5205, "open_interest": 39.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0114, "vega": 0.2353, "theta": -0.0582, "rho": -0.2122, "theo": 25.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-19T13:15:17", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "AKAM261218C00135000", "bid": 5.3, "bid_size": 382.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.5332, "open_interest": 1282.0, "volume": 0.0, "delta": 0.3331, "gamma": 0.0104, "vega": 0.2292, "theta": -0.0529, "rho": 0.0989, "theo": 6.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-20T10:40:33", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AKAM261218P00135000", "bid": 28.5, "bid_size": 35.0, "ask": 30.4, "ask_size": 38.0, "iv": 0.5463, "open_interest": 34.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.011, "vega": 0.2229, "theta": -0.0558, "rho": -0.2196, "theo": 29.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-08-19T13:11:36", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "AKAM261218C00140000", "bid": 4.1, "bid_size": 349.0, "ask": 5.8, "ask_size": 58.0, "iv": 0.5289, "open_interest": 2293.0, "volume": 8.0, "delta": 0.2915, "gamma": 0.0099, "vega": 0.2166, "theta": -0.0497, "rho": 0.0874, "theo": 5.3702, "change": 0.2, "open": 5.7, "high": 5.7, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-21T15:42:49", "percent_change": 3.88349, "prev_day_close": 5.15000009536743}, {"option": "AKAM261218P00140000", "bid": 31.9, "bid_size": 108.0, "ask": 34.5, "ask_size": 53.0, "iv": 0.5347, "open_interest": 55.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0105, "vega": 0.2072, "theta": -0.0529, "rho": -0.2232, "theo": 33.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-08-19T12:39:15", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "AKAM261218C00145000", "bid": 3.2, "bid_size": 332.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.5262, "open_interest": 180.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0092, "vega": 0.2023, "theta": -0.0463, "rho": 0.0767, "theo": 4.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-08-20T10:39:33", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AKAM261218P00145000", "bid": 36.0, "bid_size": 48.0, "ask": 38.8, "ask_size": 44.0, "iv": 0.5363, "open_interest": 20.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0099, "vega": 0.19, "theta": -0.0498, "rho": -0.2217, "theo": 37.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-08-12T10:00:54", "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "AKAM261218C00150000", "bid": 2.95, "bid_size": 303.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.5362, "open_interest": 2195.0, "volume": 1.0, "delta": 0.2201, "gamma": 0.0085, "vega": 0.187, "theta": -0.0426, "rho": 0.0668, "theo": 3.7143, "change": 0.1, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:27:17", "percent_change": 2.77778, "prev_day_close": 3.60000002384186}, {"option": "AKAM261218P00150000", "bid": 39.8, "bid_size": 114.0, "ask": 43.1, "ask_size": 79.0, "iv": 0.5201, "open_interest": 88.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0093, "vega": 0.172, "theta": -0.0465, "rho": -0.216, "theo": 41.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-08-07T12:48:55", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "AKAM261218C00155000", "bid": 1.9, "bid_size": 300.0, "ask": 3.5, "ask_size": 68.0, "iv": 0.5229, "open_interest": 41.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0078, "vega": 0.1716, "theta": -0.0389, "rho": 0.0581, "theo": 3.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-07-29T15:32:38", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AKAM261218P00155000", "bid": 44.2, "bid_size": 43.0, "ask": 48.1, "ask_size": 50.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0087, "vega": 0.1528, "theta": -0.0431, "rho": -0.208, "theo": 46.2946, "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": 46.1000003814697}, {"option": "AKAM261218C00160000", "bid": 2.0, "bid_size": 10.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.5453, "open_interest": 67.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0071, "vega": 0.1559, "theta": -0.0353, "rho": 0.0502, "theo": 2.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-19T10:17:37", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "AKAM261218P00160000", "bid": 48.9, "bid_size": 16.0, "ask": 52.6, "ask_size": 10.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.008, "vega": 0.1317, "theta": -0.0398, "rho": -0.1924, "theo": 50.8224, "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": 50.7999992370606}, {"option": "AKAM261218C00165000", "bid": 1.2, "bid_size": 1.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.5462, "open_interest": 7.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0064, "vega": 0.1411, "theta": -0.0318, "rho": 0.0433, "theo": 2.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-31T10:13:07", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "AKAM261218P00165000", "bid": 53.8, "bid_size": 13.0, "ask": 57.2, "ask_size": 5.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0074, "vega": 0.1118, "theta": -0.0367, "rho": -0.1731, "theo": 55.4481, "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": 55.5}, {"option": "AKAM261218C00170000", "bid": 0.9, "bid_size": 40.0, "ask": 2.3, "ask_size": 35.0, "iv": 0.5332, "open_interest": 57.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0058, "vega": 0.1266, "theta": -0.0285, "rho": 0.0371, "theo": 1.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-17T10:05:34", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AKAM261218P00170000", "bid": 58.6, "bid_size": 7.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0069, "vega": 0.0919, "theta": -0.0338, "rho": -0.1522, "theo": 60.1615, "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": 60.25}, {"option": "AKAM261218C00175000", "bid": 0.9, "bid_size": 34.0, "ask": 1.95, "ask_size": 25.0, "iv": 0.5435, "open_interest": 15.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0052, "vega": 0.1133, "theta": -0.0254, "rho": 0.0318, "theo": 1.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-13T10:45:26", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AKAM261218P00175000", "bid": 63.4, "bid_size": 7.0, "ask": 66.7, "ask_size": 5.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0064, "vega": 0.0716, "theta": -0.0314, "rho": -0.1218, "theo": 64.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "AKAM261218C00180000", "bid": 0.8, "bid_size": 187.0, "ask": 1.85, "ask_size": 250.0, "iv": 0.5584, "open_interest": 45.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0046, "vega": 0.1007, "theta": -0.0225, "rho": 0.0272, "theo": 1.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-20T14:38:53", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "AKAM261218P00180000", "bid": 67.6, "bid_size": 12.0, "ask": 71.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0056, "vega": 0.0536, "theta": -0.0287, "rho": -0.0889, "theo": 69.7966, "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": 69.7999992370606}, {"option": "AKAM261218C00185000", "bid": 0.4, "bid_size": 17.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.574, "open_interest": 29.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.004, "vega": 0.0893, "theta": -0.0199, "rho": 0.0232, "theo": 0.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-19T11:33:20", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AKAM261218P00185000", "bid": 72.2, "bid_size": 1.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0046, "vega": 0.036, "theta": -0.0268, "rho": -0.0594, "theo": 74.6991, "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": 75.25}, {"option": "AKAM261218C00190000", "bid": 0.2, "bid_size": 37.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.5504, "open_interest": 6.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0036, "vega": 0.0788, "theta": -0.0176, "rho": 0.0198, "theo": 0.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-19T12:09:56", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AKAM261218P00190000", "bid": 77.2, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0035, "vega": 0.0232, "theta": -0.0199, "rho": -0.0357, "theo": 79.641, "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": 80.25}, {"option": "AKAM261218C00195000", "bid": 0.05, "bid_size": 9.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.5465, "open_interest": 1.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0031, "vega": 0.0695, "theta": -0.0154, "rho": 0.0169, "theo": 0.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-06T13:08:21", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "AKAM261218P00195000", "bid": 82.2, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0022, "vega": 0.0108, "theta": -0.0077, "rho": -0.0167, "theo": 84.6157, "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": 85.2000007629394}, {"option": "AKAM261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 373.0, "iv": 0.5969, "open_interest": 184.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0028, "vega": 0.061, "theta": -0.0135, "rho": 0.0143, "theo": 0.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T09:32:50", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "AKAM261218P00200000", "bid": 87.8, "bid_size": 6.0, "ask": 91.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0014, "rho": -0.0105, "theo": 89.6036, "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": 90.0500030517578}, {"option": "AKAM261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 374.0, "iv": 0.5811, "open_interest": 59.0, "volume": 2.0, "delta": 0.033, "gamma": 0.0021, "vega": 0.0469, "theta": -0.0103, "rho": 0.0104, "theo": 0.386, "change": 0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T10:13:05", "percent_change": 38.4615, "prev_day_close": 0.325000012293458}, {"option": "AKAM261218P00210000", "bid": 97.5, "bid_size": 6.0, "ask": 101.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.601, "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": 99.8000030517578}, {"option": "AKAM261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 333.0, "iv": 0.6098, "open_interest": 90.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0016, "vega": 0.0358, "theta": -0.0078, "rho": 0.0075, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T12:37:50", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "AKAM261218P00220000", "bid": 107.5, "bid_size": 6.0, "ask": 111.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.601, "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": 110.25}, {"option": "AKAM261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 32.0, "iv": 0.6025, "open_interest": 32.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0012, "vega": 0.0272, "theta": -0.0059, "rho": 0.0054, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T12:17:45", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "AKAM261218P00230000", "bid": 117.5, "bid_size": 7.0, "ask": 121.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.601, "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": 120.350002288818}, {"option": "AKAM261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.6173, "open_interest": 16.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0009, "vega": 0.0206, "theta": -0.0045, "rho": 0.0039, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-14T09:59:56", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AKAM261218P00240000", "bid": 127.5, "bid_size": 7.0, "ask": 131.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.601, "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": 130.300003051758}, {"option": "AKAM270115C00040000", "bid": 69.2, "bid_size": 5.0, "ask": 73.4, "ask_size": 7.0, "iv": 0.7788, "open_interest": 8.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0005, "vega": 0.0175, "theta": -0.0044, "rho": 0.1554, "theo": 71.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.35, "last_trade_time": "2026-05-08T12:29:47", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "AKAM270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.8122, "open_interest": 104.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0005, "vega": 0.0175, "theta": -0.0044, "rho": -0.0046, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T14:32:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AKAM270115C00045000", "bid": 64.6, "bid_size": 6.0, "ask": 68.6, "ask_size": 7.0, "iv": 0.779, "open_interest": 8.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0007, "vega": 0.0254, "theta": -0.0061, "rho": 0.1728, "theo": 66.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.3, "last_trade_time": "2026-06-08T14:58:23", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "AKAM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 131.0, "iv": 0.7723, "open_interest": 137.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0256, "theta": -0.0062, "rho": -0.0071, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T10:31:29", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AKAM270115C00050000", "bid": 59.6, "bid_size": 6.0, "ask": 63.8, "ask_size": 7.0, "iv": 0.7003, "open_interest": 20.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.001, "vega": 0.0358, "theta": -0.0083, "rho": 0.1892, "theo": 61.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-08-12T10:11:39", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "AKAM270115P00050000", "bid": 0.15, "bid_size": 84.0, "ask": 0.7, "ask_size": 124.0, "iv": 0.6984, "open_interest": 104.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.001, "vega": 0.0361, "theta": -0.0084, "rho": -0.0106, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T15:10:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AKAM270115C00055000", "bid": 55.2, "bid_size": 5.0, "ask": 58.9, "ask_size": 7.0, "iv": 0.6857, "open_interest": 20.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0015, "vega": 0.049, "theta": -0.011, "rho": 0.204, "theo": 57.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-02-11T09:30:05", "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "AKAM270115P00055000", "bid": 0.2, "bid_size": 90.0, "ask": 1.35, "ask_size": 177.0, "iv": 0.7014, "open_interest": 333.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0015, "vega": 0.0492, "theta": -0.0111, "rho": -0.0154, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-20T11:16:24", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "AKAM270115C00060000", "bid": 50.6, "bid_size": 6.0, "ask": 54.4, "ask_size": 6.0, "iv": 0.6716, "open_interest": 13.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.002, "vega": 0.0652, "theta": -0.0142, "rho": 0.2171, "theo": 52.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.78, "last_trade_time": "2026-07-28T11:00:48", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "AKAM270115P00060000", "bid": 0.4, "bid_size": 11.0, "ask": 1.65, "ask_size": 19.0, "iv": 0.6668, "open_interest": 156.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.002, "vega": 0.0655, "theta": -0.0144, "rho": -0.0218, "theo": 0.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-19T11:04:50", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AKAM270115C00065000", "bid": 46.0, "bid_size": 7.0, "ask": 49.8, "ask_size": 21.0, "iv": 0.6382, "open_interest": 10.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0027, "vega": 0.0843, "theta": -0.018, "rho": 0.228, "theo": 47.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.1, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "AKAM270115P00065000", "bid": 0.75, "bid_size": 159.0, "ask": 1.6, "ask_size": 102.0, "iv": 0.6143, "open_interest": 285.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0027, "vega": 0.0847, "theta": -0.0181, "rho": -0.0301, "theo": 1.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AKAM270115C00070000", "bid": 41.7, "bid_size": 6.0, "ask": 45.5, "ask_size": 28.0, "iv": 0.6284, "open_interest": 32.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0035, "vega": 0.1062, "theta": -0.0221, "rho": 0.2363, "theo": 43.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-08-18T11:06:15", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "AKAM270115P00070000", "bid": 1.3, "bid_size": 10.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.6086, "open_interest": 952.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0035, "vega": 0.1067, "theta": -0.0223, "rho": -0.0406, "theo": 1.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-08-17T10:20:11", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "AKAM270115C00075000", "bid": 37.3, "bid_size": 63.0, "ask": 40.7, "ask_size": 24.0, "iv": 0.5822, "open_interest": 104.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0043, "vega": 0.1302, "theta": -0.0266, "rho": 0.2418, "theo": 39.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.58, "last_trade_time": "2026-07-28T14:37:33", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "AKAM270115P00075000", "bid": 1.8, "bid_size": 10.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.6021, "open_interest": 505.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0044, "vega": 0.1308, "theta": -0.0269, "rho": -0.0533, "theo": 2.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-18T10:28:40", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AKAM270115C00080000", "bid": 33.4, "bid_size": 28.0, "ask": 37.3, "ask_size": 35.0, "iv": 0.5983, "open_interest": 76.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0053, "vega": 0.1553, "theta": -0.0311, "rho": 0.2443, "theo": 35.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-08-17T11:50:07", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "AKAM270115P00080000", "bid": 2.5, "bid_size": 8.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.5874, "open_interest": 1858.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0054, "vega": 0.1564, "theta": -0.0315, "rho": -0.0685, "theo": 3.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-13T09:30:09", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "AKAM270115C00085000", "bid": 29.6, "bid_size": 33.0, "ask": 33.2, "ask_size": 65.0, "iv": 0.5794, "open_interest": 1753.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0063, "vega": 0.1806, "theta": -0.0357, "rho": 0.2437, "theo": 31.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-08-07T14:54:05", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "AKAM270115P00085000", "bid": 3.4, "bid_size": 227.0, "ask": 5.7, "ask_size": 181.0, "iv": 0.5796, "open_interest": 1386.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0064, "vega": 0.1817, "theta": -0.0362, "rho": -0.0858, "theo": 4.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-20T10:38:30", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AKAM270115C00090000", "bid": 26.8, "bid_size": 204.0, "ask": 29.9, "ask_size": 147.0, "iv": 0.5958, "open_interest": 844.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0072, "vega": 0.2049, "theta": -0.0399, "rho": 0.24, "theo": 27.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T14:05:26", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AKAM270115P00090000", "bid": 5.2, "bid_size": 163.0, "ask": 7.0, "ask_size": 264.0, "iv": 0.5799, "open_interest": 1985.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0074, "vega": 0.206, "theta": -0.0406, "rho": -0.1054, "theo": 5.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-20T10:34:42", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "AKAM270115C00095000", "bid": 23.8, "bid_size": 128.0, "ask": 25.7, "ask_size": 85.0, "iv": 0.573, "open_interest": 2272.0, "volume": 1.0, "delta": 0.7411, "gamma": 0.0081, "vega": 0.2271, "theta": -0.0437, "rho": 0.2334, "theo": 24.574, "change": -0.26, "open": 24.49, "high": 24.49, "low": 24.49, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-08-21T12:51:57", "percent_change": -1.05051, "prev_day_close": 24.75}, {"option": "AKAM270115P00095000", "bid": 6.3, "bid_size": 263.0, "ask": 8.9, "ask_size": 152.0, "iv": 0.5661, "open_interest": 559.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0083, "vega": 0.2281, "theta": -0.0445, "rho": -0.1263, "theo": 7.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-20T13:00:57", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AKAM270115C00100000", "bid": 20.7, "bid_size": 214.0, "ask": 22.5, "ask_size": 47.0, "iv": 0.5613, "open_interest": 1283.0, "volume": 1.0, "delta": 0.6938, "gamma": 0.0089, "vega": 0.2461, "theta": -0.0468, "rho": 0.2244, "theo": 21.5305, "change": 0.44, "open": 21.49, "high": 21.49, "low": 21.49, "tick": "down", "last_trade_price": 21.49, "last_trade_time": "2026-08-21T12:51:57", "percent_change": 2.09026, "prev_day_close": 21.0500001907349}, {"option": "AKAM270115P00100000", "bid": 9.0, "bid_size": 64.0, "ask": 10.9, "ask_size": 148.0, "iv": 0.5777, "open_interest": 2775.0, "volume": 1.0, "delta": -0.3104, "gamma": 0.0091, "vega": 0.2471, "theta": -0.0478, "rho": -0.148, "theo": 9.4754, "change": 0.0, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T15:57:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AKAM270115C00105000", "bid": 17.8, "bid_size": 182.0, "ask": 20.8, "ask_size": 181.0, "iv": 0.5727, "open_interest": 613.0, "volume": 8.0, "delta": 0.6446, "gamma": 0.0096, "vega": 0.2612, "theta": -0.0492, "rho": 0.2135, "theo": 18.7753, "change": 0.2, "open": 19.0, "high": 19.4, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-08-21T12:50:37", "percent_change": 1.0989, "prev_day_close": 18.1999998092651}, {"option": "AKAM270115P00105000", "bid": 10.8, "bid_size": 111.0, "ask": 12.4, "ask_size": 82.0, "iv": 0.5508, "open_interest": 461.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0098, "vega": 0.262, "theta": -0.0505, "rho": -0.17, "theo": 11.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-20T10:17:02", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AKAM270115C00110000", "bid": 15.1, "bid_size": 279.0, "ask": 18.0, "ask_size": 131.0, "iv": 0.5576, "open_interest": 212.0, "volume": 1.0, "delta": 0.594, "gamma": 0.0101, "vega": 0.2719, "theta": -0.0508, "rho": 0.2008, "theo": 16.2803, "change": 0.75, "open": 16.55, "high": 16.55, "low": 16.55, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-08-21T15:56:08", "percent_change": 4.74683, "prev_day_close": 15.8000001907349}, {"option": "AKAM270115P00110000", "bid": 13.0, "bid_size": 209.0, "ask": 14.9, "ask_size": 69.0, "iv": 0.542, "open_interest": 91.0, "volume": 4.0, "delta": -0.4131, "gamma": 0.0104, "vega": 0.2721, "theta": -0.0523, "rho": -0.1911, "theo": 14.1044, "change": -0.3, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-08-21T14:56:45", "percent_change": -2.08333, "prev_day_close": 14.4000000953674}, {"option": "AKAM270115C00115000", "bid": 13.0, "bid_size": 273.0, "ask": 15.2, "ask_size": 88.0, "iv": 0.5452, "open_interest": 547.0, "volume": 2.0, "delta": 0.5434, "gamma": 0.0104, "vega": 0.278, "theta": -0.0515, "rho": 0.1869, "theo": 14.0521, "change": 0.41, "open": 13.81, "high": 14.01, "low": 13.81, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-08-21T13:55:38", "percent_change": 3.01471, "prev_day_close": 13.5999999046326}, {"option": "AKAM270115P00115000", "bid": 15.0, "bid_size": 211.0, "ask": 17.7, "ask_size": 97.0, "iv": 0.526, "open_interest": 384.0, "volume": 33.0, "delta": -0.4654, "gamma": 0.0107, "vega": 0.2774, "theta": -0.0533, "rho": -0.2118, "theo": 16.8359, "change": -0.2, "open": 16.7, "high": 16.9, "low": 16.7, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-21T14:35:31", "percent_change": -1.16959, "prev_day_close": 17.0999994277954}, {"option": "AKAM270115C00120000", "bid": 11.6, "bid_size": 66.0, "ask": 13.0, "ask_size": 146.0, "iv": 0.5479, "open_interest": 2701.0, "volume": 67.0, "delta": 0.4937, "gamma": 0.0105, "vega": 0.2796, "theta": -0.0515, "rho": 0.1725, "theo": 12.0786, "change": 0.5, "open": 11.9, "high": 12.3, "low": 11.9, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-21T15:56:08", "percent_change": 4.23729, "prev_day_close": 11.8000001907349}, {"option": "AKAM270115P00120000", "bid": 18.3, "bid_size": 207.0, "ask": 20.4, "ask_size": 48.0, "iv": 0.5226, "open_interest": 319.0, "volume": 8.0, "delta": -0.517, "gamma": 0.0109, "vega": 0.2777, "theta": -0.0535, "rho": -0.2293, "theo": 19.8317, "change": -0.1, "open": 19.6, "high": 19.9, "low": 19.6, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-21T15:09:26", "percent_change": -0.502511, "prev_day_close": 19.8999996185303}, {"option": "AKAM270115C00125000", "bid": 9.4, "bid_size": 277.0, "ask": 11.4, "ask_size": 134.0, "iv": 0.539, "open_interest": 116.0, "volume": 3.0, "delta": 0.4457, "gamma": 0.0104, "vega": 0.277, "theta": -0.0507, "rho": 0.1579, "theo": 10.345, "change": 0.25, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-21T15:26:46", "percent_change": 2.51256, "prev_day_close": 9.9500002861023}, {"option": "AKAM270115P00125000", "bid": 21.6, "bid_size": 146.0, "ask": 24.4, "ask_size": 88.0, "iv": 0.5343, "open_interest": 311.0, "volume": 0.0, "delta": -0.5672, "gamma": 0.0109, "vega": 0.2736, "theta": -0.053, "rho": -0.2456, "theo": 23.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-08-11T11:34:25", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "AKAM270115C00130000", "bid": 7.1, "bid_size": 363.0, "ask": 9.8, "ask_size": 115.0, "iv": 0.5205, "open_interest": 3965.0, "volume": 15.0, "delta": 0.3999, "gamma": 0.0102, "vega": 0.2708, "theta": -0.0493, "rho": 0.1432, "theo": 8.8321, "change": 0.35, "open": 8.8, "high": 8.94, "low": 8.8, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-08-21T15:40:40", "percent_change": 4.14201, "prev_day_close": 8.4500002861023}, {"option": "AKAM270115P00130000", "bid": 24.6, "bid_size": 187.0, "ask": 27.2, "ask_size": 21.0, "iv": 0.5095, "open_interest": 536.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0108, "vega": 0.2658, "theta": -0.0519, "rho": -0.2586, "theo": 26.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-08-18T10:41:40", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "AKAM270115C00135000", "bid": 6.6, "bid_size": 230.0, "ask": 8.4, "ask_size": 116.0, "iv": 0.5319, "open_interest": 406.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0099, "vega": 0.2615, "theta": -0.0474, "rho": 0.1292, "theo": 7.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.64, "last_trade_time": "2026-08-20T13:22:29", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AKAM270115P00135000", "bid": 28.5, "bid_size": 135.0, "ask": 31.3, "ask_size": 32.0, "iv": 0.5187, "open_interest": 52.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0106, "vega": 0.2534, "theta": -0.0503, "rho": -0.2653, "theo": 30.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-07-16T12:06:43", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "AKAM270115C00140000", "bid": 5.4, "bid_size": 217.0, "ask": 7.7, "ask_size": 140.0, "iv": 0.5376, "open_interest": 775.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0095, "vega": 0.2499, "theta": -0.045, "rho": 0.1159, "theo": 6.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-08-19T15:29:51", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "AKAM270115P00140000", "bid": 32.0, "bid_size": 72.0, "ask": 35.8, "ask_size": 38.0, "iv": 0.5214, "open_interest": 21.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0102, "vega": 0.2392, "theta": -0.0483, "rho": -0.2714, "theo": 34.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-07-14T12:05:51", "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "AKAM270115C00145000", "bid": 4.6, "bid_size": 215.0, "ask": 6.7, "ask_size": 191.0, "iv": 0.5397, "open_interest": 309.0, "volume": 1.0, "delta": 0.2804, "gamma": 0.009, "vega": 0.2363, "theta": -0.0424, "rho": 0.1032, "theo": 5.4166, "change": 0.2, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-21T10:21:09", "percent_change": 3.84615, "prev_day_close": 5.20000004768372}, {"option": "AKAM270115P00145000", "bid": 36.1, "bid_size": 61.0, "ask": 40.1, "ask_size": 37.0, "iv": 0.5262, "open_interest": 9.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0098, "vega": 0.2222, "theta": -0.0461, "rho": -0.2711, "theo": 38.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-07-10T14:14:03", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "AKAM270115C00150000", "bid": 3.8, "bid_size": 253.0, "ask": 5.5, "ask_size": 160.0, "iv": 0.5318, "open_interest": 2650.0, "volume": 21.0, "delta": 0.2471, "gamma": 0.0085, "vega": 0.2217, "theta": -0.0396, "rho": 0.0917, "theo": 4.5862, "change": 0.1, "open": 4.7, "high": 4.75, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:12:12", "percent_change": 2.27273, "prev_day_close": 4.40000009536743}, {"option": "AKAM270115P00150000", "bid": 40.7, "bid_size": 141.0, "ask": 43.4, "ask_size": 34.0, "iv": 0.5124, "open_interest": 974.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0093, "vega": 0.2034, "theta": -0.0436, "rho": -0.2673, "theo": 42.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.6, "last_trade_time": "2026-07-16T14:29:06", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "AKAM270115C00155000", "bid": 3.1, "bid_size": 289.0, "ask": 4.6, "ask_size": 111.0, "iv": 0.5266, "open_interest": 762.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0079, "vega": 0.2063, "theta": -0.0368, "rho": 0.081, "theo": 3.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-20T11:51:25", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AKAM270115P00155000", "bid": 45.1, "bid_size": 52.0, "ask": 47.8, "ask_size": 26.0, "iv": 0.5132, "open_interest": 31.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0088, "vega": 0.1838, "theta": -0.0411, "rho": -0.2581, "theo": 46.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-06-03T13:58:26", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "AKAM270115C00160000", "bid": 2.6, "bid_size": 239.0, "ask": 4.0, "ask_size": 119.0, "iv": 0.5287, "open_interest": 761.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0073, "vega": 0.1909, "theta": -0.0339, "rho": 0.0714, "theo": 3.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-20T13:49:26", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AKAM270115P00160000", "bid": 49.1, "bid_size": 13.0, "ask": 52.4, "ask_size": 9.0, "iv": 0.4998, "open_interest": 60.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0083, "vega": 0.1627, "theta": -0.0386, "rho": -0.2431, "theo": 51.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-06-03T12:30:19", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "AKAM270115C00165000", "bid": 2.1, "bid_size": 260.0, "ask": 3.7, "ask_size": 251.0, "iv": 0.5348, "open_interest": 90.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0067, "vega": 0.1753, "theta": -0.031, "rho": 0.0626, "theo": 2.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-08-20T15:48:39", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AKAM270115P00165000", "bid": 54.2, "bid_size": 15.0, "ask": 57.2, "ask_size": 5.0, "iv": 0.525, "open_interest": 437.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0078, "vega": 0.1419, "theta": -0.036, "rho": -0.2264, "theo": 55.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-06-05T10:57:08", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "AKAM270115C00170000", "bid": 1.7, "bid_size": 349.0, "ask": 2.65, "ask_size": 78.0, "iv": 0.5167, "open_interest": 976.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0061, "vega": 0.1604, "theta": -0.0283, "rho": 0.0549, "theo": 2.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-20T12:29:36", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AKAM270115P00170000", "bid": 58.5, "bid_size": 9.0, "ask": 61.6, "ask_size": 6.0, "iv": 0.4954, "open_interest": 16.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0073, "vega": 0.1206, "theta": -0.0339, "rho": -0.2028, "theo": 60.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-06-17T15:31:27", "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "AKAM270115C00175000", "bid": 1.3, "bid_size": 103.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.5237, "open_interest": 945.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0056, "vega": 0.1458, "theta": -0.0257, "rho": 0.0479, "theo": 1.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-19T10:12:10", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "AKAM270115P00175000", "bid": 63.4, "bid_size": 17.0, "ask": 66.8, "ask_size": 2.0, "iv": 0.5258, "open_interest": 19.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.007, "vega": 0.099, "theta": -0.0316, "rho": -0.1714, "theo": 65.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-06-02T10:42:01", "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "AKAM270115C00180000", "bid": 0.95, "bid_size": 292.0, "ask": 2.15, "ask_size": 171.0, "iv": 0.5181, "open_interest": 178.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.005, "vega": 0.1322, "theta": -0.0232, "rho": 0.0418, "theo": 1.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-20T12:05:18", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AKAM270115P00180000", "bid": 67.8, "bid_size": 11.0, "ask": 71.7, "ask_size": 3.0, "iv": 0.5002, "open_interest": 5.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0064, "vega": 0.0786, "theta": -0.0296, "rho": -0.1433, "theo": 69.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-05-28T09:45:18", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "AKAM270115C00185000", "bid": 0.35, "bid_size": 8.0, "ask": 2.3, "ask_size": 28.0, "iv": 0.5203, "open_interest": 37.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0045, "vega": 0.1193, "theta": -0.0209, "rho": 0.0364, "theo": 1.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-06T11:33:16", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "AKAM270115P00185000", "bid": 72.6, "bid_size": 5.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0056, "vega": 0.0551, "theta": -0.0298, "rho": -0.1035, "theo": 74.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-05-28T09:45:18", "percent_change": 0.0, "prev_day_close": 74.8500022888184}, {"option": "AKAM270115C00190000", "bid": 0.7, "bid_size": 6.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.5288, "open_interest": 91.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0041, "vega": 0.1075, "theta": -0.0188, "rho": 0.0317, "theo": 1.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-18T10:10:46", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "AKAM270115P00190000", "bid": 77.2, "bid_size": 1.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0046, "vega": 0.0396, "theta": -0.0262, "rho": -0.0744, "theo": 79.6855, "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": 80.3499984741211}, {"option": "AKAM270115C00195000", "bid": 0.35, "bid_size": 15.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.5527, "open_interest": 484.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0037, "vega": 0.0965, "theta": -0.0168, "rho": 0.0275, "theo": 1.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-19T10:55:11", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AKAM270115P00195000", "bid": 82.2, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0033, "vega": 0.0171, "theta": -0.0155, "rho": -0.0304, "theo": 84.6375, "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": 85.25}, {"option": "AKAM270115C00200000", "bid": 0.5, "bid_size": 188.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.5167, "open_interest": 356.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0033, "vega": 0.0862, "theta": -0.015, "rho": 0.0238, "theo": 0.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-20T10:27:32", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AKAM270115P00200000", "bid": 87.2, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0021, "vega": 0.0116, "theta": -0.0053, "rho": -0.0229, "theo": 89.6135, "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": 90.3500022888184}, {"option": "AKAM270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.5464, "open_interest": 871.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0026, "vega": 0.0687, "theta": -0.0119, "rho": 0.0179, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-04T15:27:35", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "AKAM270115P00210000", "bid": 97.2, "bid_size": 1.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.601, "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": 99.8000030517578}, {"option": "AKAM270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.5549, "open_interest": 861.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.002, "vega": 0.0546, "theta": -0.0094, "rho": 0.0135, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T15:59:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AKAM270115P00220000", "bid": 107.2, "bid_size": 1.0, "ask": 112.0, "ask_size": 7.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.601, "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": 109.800003051758}, {"option": "AKAM270115C00230000", "bid": 0.1, "bid_size": 144.0, "ask": 0.5, "ask_size": 107.0, "iv": 0.5282, "open_interest": 43.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0016, "vega": 0.0432, "theta": -0.0074, "rho": 0.0102, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T11:24:23", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "AKAM270115P00230000", "bid": 117.5, "bid_size": 7.0, "ask": 121.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.601, "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": 119.75}, {"option": "AKAM270115C00240000", "bid": 0.05, "bid_size": 6.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.5821, "open_interest": 157.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0013, "vega": 0.0341, "theta": -0.0058, "rho": 0.0077, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-18T13:51:55", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "AKAM270115P00240000", "bid": 127.5, "bid_size": 7.0, "ask": 131.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.601, "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": 129.75}, {"option": "AKAM270219C00055000", "bid": 56.2, "bid_size": 5.0, "ask": 59.6, "ask_size": 5.0, "iv": 0.7158, "open_interest": 1.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0017, "vega": 0.069, "theta": -0.0102, "rho": 0.2418, "theo": 57.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "AKAM270219P00055000", "bid": 0.45, "bid_size": 6.0, "ask": 1.8, "ask_size": 33.0, "iv": 0.6876, "open_interest": 3.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0017, "vega": 0.0693, "theta": -0.0127, "rho": -0.026, "theo": 1.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-06T12:22:22", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AKAM270219C00060000", "bid": 51.4, "bid_size": 1.0, "ask": 54.8, "ask_size": 8.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0022, "vega": 0.0887, "theta": -0.0136, "rho": 0.2559, "theo": 53.1436, "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": 52.9500007629394}, {"option": "AKAM270219P00060000", "bid": 1.0, "bid_size": 12.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.6662, "open_interest": 8.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0022, "vega": 0.0891, "theta": -0.0158, "rho": -0.0355, "theo": 1.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-19T14:30:25", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AKAM270219C00065000", "bid": 47.1, "bid_size": 5.0, "ask": 50.5, "ask_size": 11.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0028, "vega": 0.1108, "theta": -0.0173, "rho": 0.2673, "theo": 48.7989, "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": 48.7000007629394}, {"option": "AKAM270219P00065000", "bid": 1.5, "bid_size": 11.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.6433, "open_interest": 2.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0028, "vega": 0.1114, "theta": -0.0194, "rho": -0.0473, "theo": 2.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-13T11:05:21", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AKAM270219C00070000", "bid": 43.1, "bid_size": 1.0, "ask": 46.2, "ask_size": 1.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0035, "vega": 0.1348, "theta": -0.0212, "rho": 0.2759, "theo": 44.6036, "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": 44.5999984741211}, {"option": "AKAM270219P00070000", "bid": 2.4, "bid_size": 6.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.6357, "open_interest": 1.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0036, "vega": 0.1359, "theta": -0.0232, "rho": -0.0614, "theo": 2.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-08-18T14:48:06", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "AKAM270219C00075000", "bid": 39.4, "bid_size": 1.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.6337, "open_interest": 1.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0043, "vega": 0.16, "theta": -0.0252, "rho": 0.2815, "theo": 40.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-28T10:08:03", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "AKAM270219P00075000", "bid": 3.0, "bid_size": 11.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.6139, "open_interest": 2.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0043, "vega": 0.1612, "theta": -0.027, "rho": -0.0781, "theo": 3.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-18T10:27:25", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AKAM270219C00080000", "bid": 34.9, "bid_size": 2.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.005, "vega": 0.1858, "theta": -0.0291, "rho": 0.2838, "theo": 36.7488, "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": 36.7000007629394}, {"option": "AKAM270219P00080000", "bid": 4.1, "bid_size": 9.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.599, "open_interest": 1.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0051, "vega": 0.1868, "theta": -0.0309, "rho": -0.0969, "theo": 4.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-23T14:02:12", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AKAM270219C00085000", "bid": 31.7, "bid_size": 6.0, "ask": 34.8, "ask_size": 10.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0058, "vega": 0.211, "theta": -0.033, "rho": 0.2829, "theo": 33.1273, "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": 33.2499990463257}, {"option": "AKAM270219P00085000", "bid": 4.8, "bid_size": 2.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.6, "open_interest": 12.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0059, "vega": 0.2122, "theta": -0.0347, "rho": -0.118, "theo": 5.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-08-07T12:20:13", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AKAM270219C00090000", "bid": 27.9, "bid_size": 2.0, "ask": 31.3, "ask_size": 7.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0066, "vega": 0.2346, "theta": -0.0365, "rho": 0.2793, "theo": 29.7302, "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": 29.8500003814697}, {"option": "AKAM270219P00090000", "bid": 6.3, "bid_size": 13.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.5903, "open_interest": 5.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0067, "vega": 0.2364, "theta": -0.0382, "rho": -0.1403, "theo": 7.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-08-07T12:20:13", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AKAM270219C00095000", "bid": 25.4, "bid_size": 6.0, "ask": 27.9, "ask_size": 12.0, "iv": 0.5807, "open_interest": 1.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0072, "vega": 0.256, "theta": -0.0396, "rho": 0.273, "theo": 26.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-07T15:03:28", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "AKAM270219P00095000", "bid": 9.1, "bid_size": 6.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5901, "open_interest": 1.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0074, "vega": 0.2573, "theta": -0.0412, "rho": -0.1645, "theo": 9.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-08-13T11:05:21", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "AKAM270219C00100000", "bid": 22.6, "bid_size": 6.0, "ask": 25.1, "ask_size": 13.0, "iv": 0.5784, "open_interest": 3.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.0079, "vega": 0.2745, "theta": -0.0422, "rho": 0.264, "theo": 23.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-07-28T09:45:23", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "AKAM270219P00100000", "bid": 11.3, "bid_size": 6.0, "ask": 13.1, "ask_size": 2.0, "iv": 0.6063, "open_interest": 14.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0081, "vega": 0.2757, "theta": -0.0438, "rho": -0.1893, "theo": 11.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-10T10:09:29", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AKAM270219C00105000", "bid": 19.9, "bid_size": 105.0, "ask": 22.9, "ask_size": 45.0, "iv": 0.5804, "open_interest": 2.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0084, "vega": 0.2894, "theta": -0.0442, "rho": 0.2533, "theo": 20.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-08-20T09:58:35", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "AKAM270219P00105000", "bid": 13.4, "bid_size": 33.0, "ask": 14.3, "ask_size": 54.0, "iv": 0.5783, "open_interest": 7.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0086, "vega": 0.2904, "theta": -0.0458, "rho": -0.2138, "theo": 13.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.58, "last_trade_time": "2026-07-28T10:13:47", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AKAM270219C00110000", "bid": 17.7, "bid_size": 102.0, "ask": 20.2, "ask_size": 109.0, "iv": 0.5746, "open_interest": 5.0, "volume": 2.0, "delta": 0.6043, "gamma": 0.0088, "vega": 0.3004, "theta": -0.0456, "rho": 0.241, "theo": 18.5215, "change": 1.65, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-21T11:39:43", "percent_change": 8.89488, "prev_day_close": 18.5500001907349}, {"option": "AKAM270219P00110000", "bid": 14.4, "bid_size": 97.0, "ask": 17.1, "ask_size": 69.0, "iv": 0.5531, "open_interest": 1.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.0091, "vega": 0.3008, "theta": -0.0473, "rho": -0.2373, "theo": 15.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-08-18T14:48:06", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "AKAM270219C00115000", "bid": 15.3, "bid_size": 114.0, "ask": 17.9, "ask_size": 88.0, "iv": 0.5649, "open_interest": 1.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0091, "vega": 0.3076, "theta": -0.0464, "rho": 0.2274, "theo": 16.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-07-08T10:56:46", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "AKAM270219P00115000", "bid": 17.8, "bid_size": 85.0, "ask": 19.7, "ask_size": 56.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.0094, "vega": 0.3072, "theta": -0.0482, "rho": -0.2613, "theo": 18.7004, "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": 18.5500001907349}, {"option": "AKAM270219C00120000", "bid": 13.1, "bid_size": 169.0, "ask": 15.9, "ask_size": 97.0, "iv": 0.5579, "open_interest": 3.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0092, "vega": 0.3108, "theta": -0.0467, "rho": 0.2132, "theo": 14.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-12T11:20:04", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "AKAM270219P00120000", "bid": 20.9, "bid_size": 98.0, "ask": 22.6, "ask_size": 50.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.495, "gamma": 0.0096, "vega": 0.3088, "theta": -0.0485, "rho": -0.2798, "theo": 21.6635, "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": 21.4499998092651}, {"option": "AKAM270219C00125000", "bid": 11.8, "bid_size": 140.0, "ask": 13.6, "ask_size": 64.0, "iv": 0.5539, "open_interest": 5.0, "volume": 1.0, "delta": 0.4738, "gamma": 0.0093, "vega": 0.3104, "theta": -0.0464, "rho": 0.1983, "theo": 12.5386, "change": 0.6, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-21T15:49:21", "percent_change": 4.91803, "prev_day_close": 12.1999998092651}, {"option": "AKAM270219P00125000", "bid": 24.1, "bid_size": 30.0, "ask": 25.7, "ask_size": 53.0, "iv": 0.5505, "open_interest": 76.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0097, "vega": 0.3074, "theta": -0.0483, "rho": -0.3, "theo": 24.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-08-06T11:45:26", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "AKAM270219C00130000", "bid": 10.3, "bid_size": 109.0, "ask": 12.0, "ask_size": 53.0, "iv": 0.5522, "open_interest": 2.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0092, "vega": 0.3066, "theta": -0.0456, "rho": 0.1835, "theo": 10.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-07T14:42:14", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "AKAM270219P00130000", "bid": 26.8, "bid_size": 119.0, "ask": 29.6, "ask_size": 52.0, "iv": 0.5446, "open_interest": 51.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0097, "vega": 0.3016, "theta": -0.0476, "rho": -0.3163, "theo": 28.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-08-12T14:07:47", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "AKAM270219C00135000", "bid": 8.7, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.009, "vega": 0.3, "theta": -0.0444, "rho": 0.1689, "theo": 9.5477, "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": 9.69999980926514}, {"option": "AKAM270219P00135000", "bid": 30.1, "bid_size": 8.0, "ask": 33.2, "ask_size": 6.0, "iv": 0.5376, "open_interest": 45.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0097, "vega": 0.2924, "theta": -0.0465, "rho": -0.3257, "theo": 31.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-08-12T14:07:56", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "AKAM270219C00140000", "bid": 7.0, "bid_size": 10.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.0088, "vega": 0.2909, "theta": -0.0428, "rho": 0.1545, "theo": 8.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "AKAM270219P00140000", "bid": 33.8, "bid_size": 6.0, "ask": 36.9, "ask_size": 7.0, "iv": 0.533, "open_interest": 6.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0095, "vega": 0.2808, "theta": -0.0451, "rho": -0.3378, "theo": 35.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-08-12T14:08:18", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "AKAM270219C00145000", "bid": 6.1, "bid_size": 13.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5508, "open_interest": 1.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.0085, "vega": 0.2799, "theta": -0.041, "rho": 0.141, "theo": 7.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-08-18T14:48:06", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AKAM270219P00145000", "bid": 37.7, "bid_size": 10.0, "ask": 40.8, "ask_size": 9.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0093, "vega": 0.2656, "theta": -0.0435, "rho": -0.3369, "theo": 39.4872, "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": 39.25}, {"option": "AKAM270219C00150000", "bid": 4.8, "bid_size": 6.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0081, "vega": 0.2671, "theta": -0.039, "rho": 0.1278, "theo": 6.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "AKAM270219P00150000", "bid": 41.9, "bid_size": 9.0, "ask": 44.6, "ask_size": 10.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.009, "vega": 0.2502, "theta": -0.0416, "rho": -0.3408, "theo": 43.5528, "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": 43.3500003814697}, {"option": "AKAM270219C00155000", "bid": 4.7, "bid_size": 8.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0077, "vega": 0.2535, "theta": -0.0369, "rho": 0.1157, "theo": 5.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AKAM270219P00155000", "bid": 45.5, "bid_size": 12.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0086, "vega": 0.2305, "theta": -0.0396, "rho": -0.3312, "theo": 47.7502, "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": 47.6000003814697}, {"option": "AKAM270219C00160000", "bid": 4.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.5465, "open_interest": 1.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0073, "vega": 0.2393, "theta": -0.0347, "rho": 0.1044, "theo": 4.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-08-07T15:31:49", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AKAM270219P00160000", "bid": 50.4, "bid_size": 8.0, "ask": 53.8, "ask_size": 2.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0083, "vega": 0.2122, "theta": -0.0376, "rho": -0.3248, "theo": 52.0684, "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": 52.0}, {"option": "AKAM270219C00165000", "bid": 3.0, "bid_size": 46.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.541, "open_interest": 1.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0069, "vega": 0.2245, "theta": -0.0324, "rho": 0.0939, "theo": 4.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-06T12:22:22", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "AKAM270219P00165000", "bid": 54.8, "bid_size": 7.0, "ask": 58.1, "ask_size": 9.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0079, "vega": 0.1907, "theta": -0.0354, "rho": -0.3066, "theo": 56.4934, "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": 56.5499992370606}, {"option": "AKAM270219C00170000", "bid": 2.25, "bid_size": 30.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0064, "vega": 0.2096, "theta": -0.0302, "rho": 0.0842, "theo": 3.5245, "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": 3.72499990463257}, {"option": "AKAM270219P00170000", "bid": 59.4, "bid_size": 7.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0076, "vega": 0.1693, "theta": -0.0334, "rho": -0.2885, "theo": 61.0166, "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": 61.0999984741211}, {"option": "AKAM270219C00175000", "bid": 1.85, "bid_size": 13.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.5384, "open_interest": 15.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.006, "vega": 0.1945, "theta": -0.0279, "rho": 0.0752, "theo": 3.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T12:12:59", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AKAM270219P00175000", "bid": 64.0, "bid_size": 8.0, "ask": 67.2, "ask_size": 1.0, "iv": 0.5297, "open_interest": 1.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0073, "vega": 0.1482, "theta": -0.0312, "rho": -0.2661, "theo": 65.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-07-10T10:33:02", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "AKAM270219C00180000", "bid": 1.5, "bid_size": 35.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0055, "vega": 0.1805, "theta": -0.0258, "rho": 0.0673, "theo": 2.6337, "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": 2.80000001192093}, {"option": "AKAM270219P00180000", "bid": 68.2, "bid_size": 5.0, "ask": 71.6, "ask_size": 9.0, "iv": 0.4905, "open_interest": 1.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0069, "vega": 0.1244, "theta": -0.0296, "rho": -0.2295, "theo": 70.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-07-10T10:33:01", "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "AKAM270219C00185000", "bid": 1.2, "bid_size": 5.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0051, "vega": 0.1664, "theta": -0.0237, "rho": 0.0599, "theo": 2.2763, "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": 2.125}, {"option": "AKAM270219P00185000", "bid": 73.4, "bid_size": 2.0, "ask": 76.8, "ask_size": 2.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0065, "vega": 0.1015, "theta": -0.0281, "rho": -0.1973, "theo": 75.068, "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": 75.25}, {"option": "AKAM270219C00190000", "bid": 1.0, "bid_size": 103.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0047, "vega": 0.1532, "theta": -0.0218, "rho": 0.0534, "theo": 1.9673, "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": 2.17499995231628}, {"option": "AKAM270219P00190000", "bid": 77.8, "bid_size": 8.0, "ask": 81.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0061, "vega": 0.0798, "theta": -0.0261, "rho": -0.1575, "theo": 79.8825, "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": 80.0499992370606}, {"option": "AKAM270319C00050000", "bid": 60.7, "bid_size": 13.0, "ask": 64.5, "ask_size": 7.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0013, "vega": 0.0625, "theta": -0.0077, "rho": 0.2542, "theo": 62.649, "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": 62.3000011444092}, {"option": "AKAM270319P00050000", "bid": 0.05, "bid_size": 16.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.7201, "open_interest": 17.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0013, "vega": 0.0628, "theta": -0.01, "rho": -0.0245, "theo": 0.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AKAM270319C00055000", "bid": 56.6, "bid_size": 6.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0017, "vega": 0.0811, "theta": -0.0105, "rho": 0.2722, "theo": 58.1412, "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": 57.8000011444092}, {"option": "AKAM270319P00055000", "bid": 0.75, "bid_size": 25.0, "ask": 1.7, "ask_size": 30.0, "iv": 0.6564, "open_interest": 4.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0018, "vega": 0.0818, "theta": -0.0126, "rho": -0.0338, "theo": 1.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-14T09:30:06", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "AKAM270319C00060000", "bid": 51.9, "bid_size": 6.0, "ask": 55.4, "ask_size": 9.0, "iv": 0.6343, "open_interest": 1.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0022, "vega": 0.1024, "theta": -0.0136, "rho": 0.2875, "theo": 53.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-05-05T15:01:30", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "AKAM270319P00060000", "bid": 0.65, "bid_size": 5.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.6558, "open_interest": 11.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0023, "vega": 0.1032, "theta": -0.0156, "rho": -0.0453, "theo": 1.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-13T14:59:14", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AKAM270319C00065000", "bid": 47.6, "bid_size": 2.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0028, "vega": 0.126, "theta": -0.0169, "rho": 0.2998, "theo": 49.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-05-05T10:07:48", "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "AKAM270319P00065000", "bid": 2.0, "bid_size": 11.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.637, "open_interest": 1.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0029, "vega": 0.1267, "theta": -0.0188, "rho": -0.0594, "theo": 2.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-04-10T14:03:55", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "AKAM270319C00070000", "bid": 43.7, "bid_size": 5.0, "ask": 46.9, "ask_size": 10.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0035, "vega": 0.1514, "theta": -0.0204, "rho": 0.309, "theo": 45.3745, "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": 45.1999988555908}, {"option": "AKAM270319P00070000", "bid": 2.4, "bid_size": 11.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.6222, "open_interest": 3.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0035, "vega": 0.1525, "theta": -0.0222, "rho": -0.0761, "theo": 3.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-08-18T14:39:33", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "AKAM270319C00075000", "bid": 39.6, "bid_size": 3.0, "ask": 43.5, "ask_size": 12.0, "iv": 0.6101, "open_interest": 2.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0042, "vega": 0.1777, "theta": -0.0239, "rho": 0.3149, "theo": 41.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-03-26T10:46:34", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "AKAM270319P00075000", "bid": 3.1, "bid_size": 8.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.6096, "open_interest": 2.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0042, "vega": 0.1793, "theta": -0.0257, "rho": -0.0953, "theo": 4.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-05-11T15:34:12", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "AKAM270319C00080000", "bid": 36.5, "bid_size": 3.0, "ask": 39.1, "ask_size": 9.0, "iv": 0.5989, "open_interest": 2.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0049, "vega": 0.204, "theta": -0.0274, "rho": 0.3176, "theo": 37.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-07-15T10:06:53", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "AKAM270319P00080000", "bid": 4.1, "bid_size": 176.0, "ask": 5.9, "ask_size": 79.0, "iv": 0.5818, "open_interest": 4.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.005, "vega": 0.2058, "theta": -0.0291, "rho": -0.1167, "theo": 5.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-20T12:04:06", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AKAM270319C00085000", "bid": 32.3, "bid_size": 5.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0056, "vega": 0.2298, "theta": -0.0307, "rho": 0.3168, "theo": 34.1547, "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": 34.1499996185303}, {"option": "AKAM270319P00085000", "bid": 6.1, "bid_size": 11.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.5893, "open_interest": 2.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0057, "vega": 0.2314, "theta": -0.0324, "rho": -0.1402, "theo": 6.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-05-11T09:40:29", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AKAM270319C00090000", "bid": 28.9, "bid_size": 3.0, "ask": 32.8, "ask_size": 11.0, "iv": 0.5777, "open_interest": 5.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0062, "vega": 0.2539, "theta": -0.0338, "rho": 0.3131, "theo": 30.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-05-08T10:26:16", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "AKAM270319P00090000", "bid": 7.6, "bid_size": 8.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5819, "open_interest": 2.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0064, "vega": 0.2558, "theta": -0.0354, "rho": -0.1652, "theo": 8.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-10T11:12:59", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "AKAM270319C00095000", "bid": 26.5, "bid_size": 6.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.5743, "open_interest": 19.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.0068, "vega": 0.2755, "theta": -0.0365, "rho": 0.3068, "theo": 27.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-06-23T10:57:26", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "AKAM270319P00095000", "bid": 8.6, "bid_size": 7.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.5731, "open_interest": 35.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.007, "vega": 0.2772, "theta": -0.0381, "rho": -0.1917, "theo": 9.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-14T10:12:42", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "AKAM270319C00100000", "bid": 24.0, "bid_size": 21.0, "ask": 25.8, "ask_size": 32.0, "iv": 0.5653, "open_interest": 5.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0074, "vega": 0.2943, "theta": -0.0387, "rho": 0.2978, "theo": 24.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-08-20T12:54:18", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "AKAM270319P00100000", "bid": 11.3, "bid_size": 8.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.5684, "open_interest": 77.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0076, "vega": 0.2958, "theta": -0.0404, "rho": -0.2191, "theo": 12.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-07-06T13:18:33", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AKAM270319C00105000", "bid": 21.2, "bid_size": 128.0, "ask": 24.2, "ask_size": 90.0, "iv": 0.5742, "open_interest": 29.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0079, "vega": 0.3097, "theta": -0.0405, "rho": 0.2869, "theo": 22.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-08-20T09:58:35", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "AKAM270319P00105000", "bid": 13.2, "bid_size": 126.0, "ask": 15.7, "ask_size": 101.0, "iv": 0.5641, "open_interest": 48.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0081, "vega": 0.3108, "theta": -0.0423, "rho": -0.2448, "theo": 14.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-03-02T13:24:29", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "AKAM270319C00110000", "bid": 18.9, "bid_size": 97.0, "ask": 20.7, "ask_size": 60.0, "iv": 0.554, "open_interest": 27.0, "volume": 1.0, "delta": 0.6125, "gamma": 0.0082, "vega": 0.3214, "theta": -0.0418, "rho": 0.2744, "theo": 19.8001, "change": 0.15, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-08-21T11:39:07", "percent_change": 0.751881, "prev_day_close": 19.9499998092651}, {"option": "AKAM270319P00110000", "bid": 15.4, "bid_size": 136.0, "ask": 18.8, "ask_size": 109.0, "iv": 0.5632, "open_interest": 12.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0086, "vega": 0.3218, "theta": -0.0436, "rho": -0.2713, "theo": 16.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.44, "last_trade_time": "2026-08-07T13:45:59", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "AKAM270319C00115000", "bid": 17.0, "bid_size": 33.0, "ask": 18.5, "ask_size": 66.0, "iv": 0.5545, "open_interest": 24.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0085, "vega": 0.3293, "theta": -0.0426, "rho": 0.2604, "theo": 17.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.86, "last_trade_time": "2026-08-19T11:42:13", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "AKAM270319P00115000", "bid": 18.1, "bid_size": 99.0, "ask": 21.5, "ask_size": 100.0, "iv": 0.5577, "open_interest": 16.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0089, "vega": 0.3288, "theta": -0.0445, "rho": -0.296, "theo": 19.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-08-10T09:51:22", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "AKAM270319C00120000", "bid": 14.3, "bid_size": 11.0, "ask": 17.6, "ask_size": 83.0, "iv": 0.5566, "open_interest": 80.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0087, "vega": 0.3336, "theta": -0.043, "rho": 0.2458, "theo": 15.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-08-12T11:53:35", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "AKAM270319P00120000", "bid": 21.1, "bid_size": 9.0, "ask": 24.4, "ask_size": 11.0, "iv": 0.554, "open_interest": 6.0, "volume": 0.0, "delta": -0.4841, "gamma": 0.0091, "vega": 0.3317, "theta": -0.045, "rho": -0.3186, "theo": 22.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-14T14:39:23", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "AKAM270319C00125000", "bid": 12.1, "bid_size": 6.0, "ask": 14.6, "ask_size": 55.0, "iv": 0.5503, "open_interest": 17.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0087, "vega": 0.3343, "theta": -0.0428, "rho": 0.2304, "theo": 13.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-20T10:00:56", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "AKAM270319P00125000", "bid": 24.1, "bid_size": 9.0, "ask": 26.7, "ask_size": 7.0, "iv": 0.5354, "open_interest": 45.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0093, "vega": 0.3309, "theta": -0.045, "rho": -0.3413, "theo": 25.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-08-18T13:22:04", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "AKAM270319C00130000", "bid": 10.7, "bid_size": 10.0, "ask": 13.6, "ask_size": 48.0, "iv": 0.5389, "open_interest": 105.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0087, "vega": 0.332, "theta": -0.0423, "rho": 0.2151, "theo": 12.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-17T09:56:54", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AKAM270319P00130000", "bid": 26.8, "bid_size": 17.0, "ask": 30.3, "ask_size": 6.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.0093, "vega": 0.3257, "theta": -0.0446, "rho": -0.3546, "theo": 29.0053, "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": 28.6499996185303}, {"option": "AKAM270319C00135000", "bid": 9.2, "bid_size": 27.0, "ask": 12.0, "ask_size": 40.0, "iv": 0.5326, "open_interest": 9.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0086, "vega": 0.3267, "theta": -0.0415, "rho": 0.1998, "theo": 10.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-17T09:41:13", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AKAM270319P00135000", "bid": 30.8, "bid_size": 10.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.5331, "open_interest": 4.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0093, "vega": 0.3187, "theta": -0.0439, "rho": -0.3703, "theo": 32.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-18T11:27:46", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "AKAM270319C00140000", "bid": 8.1, "bid_size": 19.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.5272, "open_interest": 136.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0084, "vega": 0.3189, "theta": -0.0403, "rho": 0.1846, "theo": 9.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-14T13:45:58", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AKAM270319P00140000", "bid": 34.0, "bid_size": 19.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.5189, "open_interest": 6.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0092, "vega": 0.3064, "theta": -0.0429, "rho": -0.3779, "theo": 36.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-08-14T14:02:04", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "AKAM270319C00145000", "bid": 6.9, "bid_size": 195.0, "ask": 9.3, "ask_size": 69.0, "iv": 0.5259, "open_interest": 30.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0082, "vega": 0.3091, "theta": -0.0389, "rho": 0.17, "theo": 8.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-07-02T09:31:18", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AKAM270319P00145000", "bid": 38.4, "bid_size": 69.0, "ask": 41.4, "ask_size": 26.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.009, "vega": 0.2941, "theta": -0.0418, "rho": -0.3851, "theo": 40.1147, "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": 40.2000007629394}, {"option": "AKAM270319C00150000", "bid": 6.8, "bid_size": 108.0, "ask": 8.7, "ask_size": 189.0, "iv": 0.5462, "open_interest": 625.0, "volume": 2.0, "delta": 0.3144, "gamma": 0.0079, "vega": 0.2978, "theta": -0.0374, "rho": 0.1562, "theo": 7.3216, "change": -0.05, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T10:53:35", "percent_change": -0.671138, "prev_day_close": 7.44999980926514}, {"option": "AKAM270319P00150000", "bid": 43.0, "bid_size": 49.0, "ask": 45.5, "ask_size": 31.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0088, "vega": 0.2766, "theta": -0.0403, "rho": -0.3835, "theo": 44.1216, "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": 43.9499988555908}, {"option": "AKAM270319C00155000", "bid": 5.1, "bid_size": 153.0, "ask": 7.5, "ask_size": 80.0, "iv": 0.5258, "open_interest": 28.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0076, "vega": 0.2849, "theta": -0.0356, "rho": 0.1427, "theo": 6.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-06-05T09:41:31", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AKAM270319P00155000", "bid": 46.7, "bid_size": 55.0, "ask": 49.2, "ask_size": 24.0, "iv": 0.5181, "open_interest": 25.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0086, "vega": 0.2605, "theta": -0.0388, "rho": -0.3825, "theo": 48.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-19T09:40:20", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "AKAM270319C00160000", "bid": 4.3, "bid_size": 60.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.522, "open_interest": 39.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0072, "vega": 0.2715, "theta": -0.0338, "rho": 0.1303, "theo": 5.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-12T10:07:57", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "AKAM270319P00160000", "bid": 50.9, "bid_size": 8.0, "ask": 54.3, "ask_size": 3.0, "iv": 0.5324, "open_interest": 20.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0083, "vega": 0.2396, "theta": -0.0372, "rho": -0.3697, "theo": 52.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-05-19T14:06:46", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "AKAM270319C00165000", "bid": 4.0, "bid_size": 11.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.5245, "open_interest": 34.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.0069, "vega": 0.2568, "theta": -0.0319, "rho": 0.1182, "theo": 4.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-12T11:48:04", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "AKAM270319P00165000", "bid": 55.3, "bid_size": 5.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.5284, "open_interest": 11.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.008, "vega": 0.2191, "theta": -0.0354, "rho": -0.3577, "theo": 56.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-05-19T14:21:49", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "AKAM270319C00170000", "bid": 3.2, "bid_size": 72.0, "ask": 5.2, "ask_size": 29.0, "iv": 0.5216, "open_interest": 10.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0065, "vega": 0.2424, "theta": -0.03, "rho": 0.1074, "theo": 4.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-14T09:43:43", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "AKAM270319P00170000", "bid": 59.6, "bid_size": 16.0, "ask": 63.2, "ask_size": 6.0, "iv": 0.5295, "open_interest": 23.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0078, "vega": 0.1986, "theta": -0.0338, "rho": -0.3367, "theo": 61.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-05-19T14:14:47", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "AKAM270319C00175000", "bid": 2.5, "bid_size": 48.0, "ask": 5.0, "ask_size": 95.0, "iv": 0.5239, "open_interest": 3.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0061, "vega": 0.228, "theta": -0.0281, "rho": 0.0974, "theo": 3.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-14T13:58:01", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "AKAM270319P00175000", "bid": 64.4, "bid_size": 8.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0075, "vega": 0.1741, "theta": -0.0321, "rho": -0.3072, "theo": 65.9035, "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": 66.0}, {"option": "AKAM270319C00180000", "bid": 2.1, "bid_size": 33.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.5268, "open_interest": 1.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0057, "vega": 0.213, "theta": -0.0262, "rho": 0.0878, "theo": 3.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-12T10:18:03", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AKAM270319P00180000", "bid": 68.3, "bid_size": 8.0, "ask": 71.8, "ask_size": 6.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0072, "vega": 0.1538, "theta": -0.0304, "rho": -0.2886, "theo": 70.5354, "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": 70.5999984741211}, {"option": "AKAM270319C00185000", "bid": 1.75, "bid_size": 21.0, "ask": 4.3, "ask_size": 23.0, "iv": 0.5306, "open_interest": 2.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0054, "vega": 0.199, "theta": -0.0244, "rho": 0.0794, "theo": 2.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-08-19T14:41:22", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AKAM270319P00185000", "bid": 73.0, "bid_size": 11.0, "ask": 77.2, "ask_size": 5.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.007, "vega": 0.1265, "theta": -0.029, "rho": -0.2424, "theo": 75.2413, "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": 75.4500007629394}, {"option": "AKAM270319C00190000", "bid": 1.45, "bid_size": 21.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.5337, "open_interest": 18.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.005, "vega": 0.1851, "theta": -0.0226, "rho": 0.0714, "theo": 2.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-12T12:57:15", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "AKAM270319P00190000", "bid": 77.9, "bid_size": 9.0, "ask": 81.9, "ask_size": 5.0, "iv": 0.5114, "open_interest": 7.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0067, "vega": 0.1061, "theta": -0.028, "rho": -0.2038, "theo": 80.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-05-19T14:30:52", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "AKAM270319C00195000", "bid": 1.35, "bid_size": 28.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.529, "open_interest": 25.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0046, "vega": 0.1719, "theta": -0.0209, "rho": 0.0644, "theo": 2.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-12T11:51:58", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AKAM270319P00195000", "bid": 82.7, "bid_size": 3.0, "ask": 86.7, "ask_size": 2.0, "iv": 0.4986, "open_interest": 27.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0061, "vega": 0.0825, "theta": -0.0285, "rho": -0.162, "theo": 84.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-05-18T15:59:18", "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "AKAM270319C00200000", "bid": 0.95, "bid_size": 40.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.5228, "open_interest": 2.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0043, "vega": 0.1593, "theta": -0.0193, "rho": 0.058, "theo": 1.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-06-30T09:55:37", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AKAM270319P00200000", "bid": 87.8, "bid_size": 4.0, "ask": 91.7, "ask_size": 15.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0053, "vega": 0.0568, "theta": -0.0243, "rho": -0.1147, "theo": 89.7318, "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": 90.3500022888184}, {"option": "AKAM270319C00210000", "bid": 0.5, "bid_size": 33.0, "ask": 2.45, "ask_size": 62.0, "iv": 0.5203, "open_interest": 1.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0036, "vega": 0.1359, "theta": -0.0164, "rho": 0.0468, "theo": 1.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-12T11:09:19", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AKAM270319P00210000", "bid": 97.2, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.003, "vega": 0.0226, "theta": -0.011, "rho": -0.0424, "theo": 99.6242, "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": 100.349998474121}, {"option": "AKAM270319C00220000", "bid": 0.5, "bid_size": 22.0, "ask": 1.9, "ask_size": 34.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0031, "vega": 0.115, "theta": -0.0138, "rho": 0.0377, "theo": 1.1595, "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": 1.125}, {"option": "AKAM270319P00220000", "bid": 107.2, "bid_size": 6.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.001, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 109.601, "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": 110.25}, {"option": "AKAM270319C00230000", "bid": 0.35, "bid_size": 55.0, "ask": 1.7, "ask_size": 52.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0026, "vega": 0.0971, "theta": -0.0116, "rho": 0.0304, "theo": 0.8954, "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": 0.949999988079071}, {"option": "AKAM270319P00230000", "bid": 117.6, "bid_size": 5.0, "ask": 121.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 119.601, "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": 120.350002288818}, {"option": "AKAM270319C00240000", "bid": 0.25, "bid_size": 5.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.5378, "open_interest": 13.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0022, "vega": 0.0815, "theta": -0.0097, "rho": 0.0244, "theo": 0.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-14T13:35:58", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "AKAM270319P00240000", "bid": 127.5, "bid_size": 7.0, "ask": 131.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 129.601, "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": 130.300003051758}, {"option": "AKAM270617C00050000", "bid": 62.1, "bid_size": 4.0, "ask": 66.2, "ask_size": 11.0, "iv": 0.6889, "open_interest": 6.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0014, "vega": 0.0893, "theta": -0.0044, "rho": 0.3491, "theo": 63.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-08-10T09:30:17", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "AKAM270617P00050000", "bid": 0.2, "bid_size": 5.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.6238, "open_interest": 4.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0014, "vega": 0.0903, "theta": -0.0092, "rho": -0.0447, "theo": 1.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-14T10:50:43", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "AKAM270617C00055000", "bid": 57.5, "bid_size": 5.0, "ask": 61.3, "ask_size": 6.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0018, "vega": 0.1129, "theta": -0.007, "rho": 0.3719, "theo": 59.2486, "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": 58.25}, {"option": "AKAM270617P00055000", "bid": 0.85, "bid_size": 2.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.6158, "open_interest": 4.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0018, "vega": 0.1142, "theta": -0.0114, "rho": -0.06, "theo": 1.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-22T13:48:22", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "AKAM270617C00060000", "bid": 53.9, "bid_size": 5.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.6212, "open_interest": 1.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0023, "vega": 0.139, "theta": -0.0096, "rho": 0.3909, "theo": 55.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-04-30T11:02:40", "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "AKAM270617P00060000", "bid": 1.5, "bid_size": 5.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.6245, "open_interest": 27.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0023, "vega": 0.1401, "theta": -0.0138, "rho": -0.0783, "theo": 2.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-07-23T14:55:16", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AKAM270617C00065000", "bid": 49.0, "bid_size": 2.0, "ask": 53.1, "ask_size": 13.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0028, "vega": 0.1668, "theta": -0.0124, "rho": 0.406, "theo": 51.0097, "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": 50.2000007629394}, {"option": "AKAM270617P00065000", "bid": 2.45, "bid_size": 7.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.5997, "open_interest": 6.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0029, "vega": 0.1684, "theta": -0.0163, "rho": -0.0998, "theo": 3.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-08-10T14:27:40", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "AKAM270617C00070000", "bid": 45.0, "bid_size": 5.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.5775, "open_interest": 2.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0033, "vega": 0.1955, "theta": -0.0152, "rho": 0.4174, "theo": 47.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-08-07T13:42:52", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "AKAM270617P00070000", "bid": 3.3, "bid_size": 8.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.5869, "open_interest": 24.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0034, "vega": 0.1976, "theta": -0.0189, "rho": -0.124, "theo": 4.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-17T14:28:57", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AKAM270617C00075000", "bid": 41.5, "bid_size": 2.0, "ask": 45.6, "ask_size": 12.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0039, "vega": 0.2246, "theta": -0.018, "rho": 0.4245, "theo": 43.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-05-08T09:31:18", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "AKAM270617P00075000", "bid": 4.6, "bid_size": 5.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.578, "open_interest": 20.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.004, "vega": 0.2268, "theta": -0.0214, "rho": -0.1513, "theo": 5.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-06-03T15:03:42", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AKAM270617C00080000", "bid": 37.6, "bid_size": 6.0, "ask": 42.0, "ask_size": 13.0, "iv": 0.5587, "open_interest": 8.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0045, "vega": 0.2532, "theta": -0.0207, "rho": 0.4278, "theo": 39.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-07-01T11:11:51", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "AKAM270617P00080000", "bid": 5.7, "bid_size": 8.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.5704, "open_interest": 55.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0046, "vega": 0.2558, "theta": -0.0239, "rho": -0.1812, "theo": 6.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-07-14T12:37:33", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "AKAM270617C00085000", "bid": 34.5, "bid_size": 5.0, "ask": 38.6, "ask_size": 9.0, "iv": 0.5551, "open_interest": 2.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.005, "vega": 0.2804, "theta": -0.0232, "rho": 0.4277, "theo": 36.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.35, "last_trade_time": "2026-07-01T14:11:46", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "AKAM270617P00085000", "bid": 7.3, "bid_size": 11.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.5462, "open_interest": 73.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0052, "vega": 0.2833, "theta": -0.0262, "rho": -0.2123, "theo": 8.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-12T10:49:27", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "AKAM270617C00090000", "bid": 31.5, "bid_size": 6.0, "ask": 35.8, "ask_size": 25.0, "iv": 0.5566, "open_interest": 5.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0055, "vega": 0.3059, "theta": -0.0256, "rho": 0.4238, "theo": 33.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.37, "last_trade_time": "2026-08-13T10:38:46", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "AKAM270617P00090000", "bid": 8.6, "bid_size": 32.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.5612, "open_interest": 19.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0057, "vega": 0.3086, "theta": -0.0283, "rho": -0.246, "theo": 9.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-19T13:11:40", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AKAM270617C00095000", "bid": 28.5, "bid_size": 2.0, "ask": 32.6, "ask_size": 8.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.006, "vega": 0.3286, "theta": -0.0276, "rho": 0.4173, "theo": 30.5061, "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": 30.6500005722046}, {"option": "AKAM270617P00095000", "bid": 10.7, "bid_size": 5.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.5475, "open_interest": 1.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0062, "vega": 0.3317, "theta": -0.0302, "rho": -0.2803, "theo": 11.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-04-10T15:44:05", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "AKAM270617C00100000", "bid": 25.8, "bid_size": 2.0, "ask": 29.3, "ask_size": 7.0, "iv": 0.533, "open_interest": 28.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0064, "vega": 0.3486, "theta": -0.0294, "rho": 0.4078, "theo": 27.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-08-03T15:34:01", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "AKAM270617P00100000", "bid": 12.8, "bid_size": 5.0, "ask": 15.1, "ask_size": 7.0, "iv": 0.5384, "open_interest": 27.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0067, "vega": 0.3512, "theta": -0.0318, "rho": -0.3146, "theo": 13.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-14T10:06:32", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "AKAM270617C00105000", "bid": 23.4, "bid_size": 5.0, "ask": 27.3, "ask_size": 9.0, "iv": 0.5382, "open_interest": 4.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0068, "vega": 0.3654, "theta": -0.0308, "rho": 0.3962, "theo": 25.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-10T10:34:50", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "AKAM270617P00105000", "bid": 15.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.5464, "open_interest": 4.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0071, "vega": 0.3675, "theta": -0.0331, "rho": -0.3492, "theo": 16.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-07-07T15:55:28", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "AKAM270617C00110000", "bid": 21.0, "bid_size": 3.0, "ask": 24.9, "ask_size": 24.0, "iv": 0.5327, "open_interest": 17.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0071, "vega": 0.3788, "theta": -0.032, "rho": 0.3828, "theo": 22.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-18T14:05:41", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "AKAM270617P00110000", "bid": 17.6, "bid_size": 3.0, "ask": 21.1, "ask_size": 11.0, "iv": 0.5435, "open_interest": 64.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0075, "vega": 0.3799, "theta": -0.0342, "rho": -0.3805, "theo": 18.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-18T10:43:23", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AKAM270617C00115000", "bid": 19.3, "bid_size": 192.0, "ask": 22.7, "ask_size": 133.0, "iv": 0.5346, "open_interest": 32.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0073, "vega": 0.3888, "theta": -0.0328, "rho": 0.3678, "theo": 20.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-19T10:56:26", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "AKAM270617P00115000", "bid": 20.0, "bid_size": 71.0, "ask": 22.9, "ask_size": 52.0, "iv": 0.523, "open_interest": 15.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0078, "vega": 0.3887, "theta": -0.0349, "rho": -0.4133, "theo": 21.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-10T09:51:32", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "AKAM270617C00120000", "bid": 18.1, "bid_size": 105.0, "ask": 19.4, "ask_size": 19.0, "iv": 0.5246, "open_interest": 36.0, "volume": 1.0, "delta": 0.5583, "gamma": 0.0075, "vega": 0.3955, "theta": -0.0334, "rho": 0.3518, "theo": 18.7828, "change": -0.06, "open": 19.04, "high": 19.04, "low": 19.04, "tick": "down", "last_trade_price": 19.04, "last_trade_time": "2026-08-21T11:05:14", "percent_change": -0.314133, "prev_day_close": 19.0999994277954}, {"option": "AKAM270617P00120000", "bid": 22.8, "bid_size": 74.0, "ask": 25.9, "ask_size": 44.0, "iv": 0.519, "open_interest": 20.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.008, "vega": 0.3935, "theta": -0.0354, "rho": -0.4401, "theo": 24.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-08-18T11:24:30", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AKAM270617C00125000", "bid": 15.8, "bid_size": 166.0, "ask": 19.0, "ask_size": 122.0, "iv": 0.5334, "open_interest": 19.0, "volume": 1.0, "delta": 0.5237, "gamma": 0.0076, "vega": 0.399, "theta": -0.0336, "rho": 0.335, "theo": 16.976, "change": 0.55, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-21T10:29:14", "percent_change": 3.26409, "prev_day_close": 16.8500003814697}, {"option": "AKAM270617P00125000", "bid": 26.9, "bid_size": 61.0, "ask": 29.9, "ask_size": 70.0, "iv": 0.5398, "open_interest": 14.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0082, "vega": 0.395, "theta": -0.0356, "rho": -0.4679, "theo": 27.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-24T14:30:41", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "AKAM270617C00130000", "bid": 14.4, "bid_size": 120.0, "ask": 17.2, "ask_size": 103.0, "iv": 0.5322, "open_interest": 4.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0076, "vega": 0.3995, "theta": -0.0336, "rho": 0.3177, "theo": 15.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-14T15:57:30", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "AKAM270617P00130000", "bid": 29.0, "bid_size": 74.0, "ask": 32.2, "ask_size": 48.0, "iv": 0.5097, "open_interest": 11.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0083, "vega": 0.3927, "theta": -0.0355, "rho": -0.4879, "theo": 31.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-08-17T12:34:30", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "AKAM270617C00135000", "bid": 12.1, "bid_size": 9.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.5213, "open_interest": 21.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0076, "vega": 0.3974, "theta": -0.0334, "rho": 0.3004, "theo": 13.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-07-28T11:30:03", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "AKAM270617P00135000", "bid": 32.4, "bid_size": 28.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.5175, "open_interest": 43.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0084, "vega": 0.3871, "theta": -0.0352, "rho": -0.5104, "theo": 34.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-08-04T14:30:00", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "AKAM270617C00140000", "bid": 10.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.5172, "open_interest": 7.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0076, "vega": 0.3927, "theta": -0.0329, "rho": 0.2828, "theo": 12.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.84, "last_trade_time": "2026-08-14T10:06:32", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AKAM270617P00140000", "bid": 36.2, "bid_size": 5.0, "ask": 40.3, "ask_size": 6.0, "iv": 0.5206, "open_interest": 4.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0084, "vega": 0.3788, "theta": -0.0348, "rho": -0.5219, "theo": 38.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-07-22T12:57:54", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "AKAM270617C00145000", "bid": 9.5, "bid_size": 9.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.5189, "open_interest": 23.0, "volume": 0.0, "delta": 0.3961, "gamma": 0.0074, "vega": 0.3861, "theta": -0.0323, "rho": 0.2659, "theo": 11.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.54, "last_trade_time": "2026-08-10T13:22:14", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AKAM270617P00145000", "bid": 40.0, "bid_size": 5.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.519, "open_interest": 4.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0084, "vega": 0.3669, "theta": -0.0342, "rho": -0.5317, "theo": 41.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.47, "last_trade_time": "2026-08-10T11:47:15", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "AKAM270617C00150000", "bid": 9.5, "bid_size": 96.0, "ask": 11.5, "ask_size": 155.0, "iv": 0.5228, "open_interest": 939.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0073, "vega": 0.3777, "theta": -0.0315, "rho": 0.2492, "theo": 10.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-08-20T10:01:24", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "AKAM270617P00150000", "bid": 44.0, "bid_size": 3.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.5209, "open_interest": 6.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0083, "vega": 0.3535, "theta": -0.0334, "rho": -0.5354, "theo": 45.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-08-04T13:28:21", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "AKAM270617C00155000", "bid": 7.5, "bid_size": 9.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.5165, "open_interest": 29.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0071, "vega": 0.3678, "theta": -0.0306, "rho": 0.2331, "theo": 9.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-07-22T13:30:14", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "AKAM270617P00155000", "bid": 48.0, "bid_size": 5.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.5197, "open_interest": 22.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0082, "vega": 0.3364, "theta": -0.0325, "rho": -0.5308, "theo": 49.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-08-03T11:35:21", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "AKAM270617C00160000", "bid": 6.3, "bid_size": 8.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.5044, "open_interest": 112.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0069, "vega": 0.3565, "theta": -0.0296, "rho": 0.2174, "theo": 8.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-12T11:30:10", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "AKAM270617P00160000", "bid": 52.0, "bid_size": 8.0, "ask": 55.9, "ask_size": 5.0, "iv": 0.5136, "open_interest": 12.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0081, "vega": 0.3197, "theta": -0.0316, "rho": -0.525, "theo": 53.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.88, "last_trade_time": "2026-06-01T12:59:50", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "AKAM270617C00165000", "bid": 6.1, "bid_size": 131.0, "ask": 8.3, "ask_size": 57.0, "iv": 0.5037, "open_interest": 63.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0067, "vega": 0.3441, "theta": -0.0286, "rho": 0.2023, "theo": 7.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-18T11:21:55", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AKAM270617P00165000", "bid": 56.3, "bid_size": 45.0, "ask": 59.8, "ask_size": 25.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.008, "vega": 0.3002, "theta": -0.0305, "rho": -0.52, "theo": 58.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.67, "last_trade_time": "2026-05-15T13:35:04", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "AKAM270617C00170000", "bid": 6.0, "bid_size": 174.0, "ask": 7.4, "ask_size": 57.0, "iv": 0.5098, "open_interest": 219.0, "volume": 6.0, "delta": 0.2694, "gamma": 0.0064, "vega": 0.3314, "theta": -0.0274, "rho": 0.1882, "theo": 6.654, "change": 0.0, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T09:55:35", "percent_change": -1.38214e-06, "prev_day_close": 6.90000009536743}, {"option": "AKAM270617P00170000", "bid": 60.8, "bid_size": 39.0, "ask": 64.5, "ask_size": 25.0, "iv": 0.5172, "open_interest": 2.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0079, "vega": 0.277, "theta": -0.0294, "rho": -0.4986, "theo": 62.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.52, "last_trade_time": "2026-05-15T13:29:37", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "AKAM270617C00175000", "bid": 4.7, "bid_size": 212.0, "ask": 7.4, "ask_size": 159.0, "iv": 0.5095, "open_interest": 14.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0062, "vega": 0.3178, "theta": -0.0263, "rho": 0.1745, "theo": 5.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T11:02:51", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AKAM270617P00175000", "bid": 65.1, "bid_size": 30.0, "ask": 68.9, "ask_size": 25.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0077, "vega": 0.2541, "theta": -0.0282, "rho": -0.4707, "theo": 66.82, "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": 67.0499992370606}, {"option": "AKAM270617C00180000", "bid": 3.8, "bid_size": 186.0, "ask": 6.7, "ask_size": 215.0, "iv": 0.5021, "open_interest": 6.0, "volume": 2.0, "delta": 0.2291, "gamma": 0.0059, "vega": 0.304, "theta": -0.0251, "rho": 0.1618, "theo": 5.39, "change": -0.55, "open": 5.24, "high": 5.24, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-21T10:37:22", "percent_change": -9.73451, "prev_day_close": 5.64999985694885}, {"option": "AKAM270617P00180000", "bid": 69.0, "bid_size": 13.0, "ask": 72.8, "ask_size": 30.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0076, "vega": 0.2325, "theta": -0.0273, "rho": -0.4463, "theo": 71.3169, "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": 71.75}, {"option": "AKAM270617C00185000", "bid": 3.3, "bid_size": 153.0, "ask": 6.1, "ask_size": 164.0, "iv": 0.5007, "open_interest": 10.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0057, "vega": 0.2902, "theta": -0.0239, "rho": 0.1499, "theo": 4.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.18, "last_trade_time": "2026-06-03T11:49:03", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "AKAM270617P00185000", "bid": 73.5, "bid_size": 15.0, "ask": 78.0, "ask_size": 29.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0074, "vega": 0.2065, "theta": -0.026, "rho": -0.4168, "theo": 75.895, "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": 76.25}, {"option": "AKAM270617C00190000", "bid": 3.0, "bid_size": 8.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.5174, "open_interest": 20.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0054, "vega": 0.2761, "theta": -0.0227, "rho": 0.1384, "theo": 4.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-07-08T14:04:31", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "AKAM270617P00190000", "bid": 78.0, "bid_size": 13.0, "ask": 83.0, "ask_size": 13.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0073, "vega": 0.1795, "theta": -0.0248, "rho": -0.3626, "theo": 80.5402, "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": 80.75}, {"option": "AKAM270617C00195000", "bid": 2.45, "bid_size": 7.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0051, "vega": 0.2623, "theta": -0.0215, "rho": 0.1279, "theo": 3.9343, "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": 4.40000009536743}, {"option": "AKAM270617P00195000", "bid": 82.5, "bid_size": 12.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0071, "vega": 0.1579, "theta": -0.023, "rho": -0.327, "theo": 85.2487, "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": 85.75}, {"option": "AKAM270617C00200000", "bid": 2.6, "bid_size": 174.0, "ask": 4.7, "ask_size": 169.0, "iv": 0.5086, "open_interest": 17.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0049, "vega": 0.2489, "theta": -0.0203, "rho": 0.1182, "theo": 3.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-08-20T10:21:06", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "AKAM270617P00200000", "bid": 87.5, "bid_size": 13.0, "ask": 92.0, "ask_size": 10.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0068, "vega": 0.1229, "theta": -0.0227, "rho": -0.2577, "theo": 90.0265, "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": 90.5}, {"option": "AKAM270617C00210000", "bid": 1.6, "bid_size": 7.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.5157, "open_interest": 26.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0044, "vega": 0.2224, "theta": -0.0181, "rho": 0.1004, "theo": 2.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-05-13T15:06:22", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "AKAM270617P00210000", "bid": 97.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0058, "vega": 0.0734, "theta": -0.0216, "rho": -0.1452, "theo": 99.7323, "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": 100.25}, {"option": "AKAM270617C00220000", "bid": 1.15, "bid_size": 2.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4941, "open_interest": 53.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0039, "vega": 0.198, "theta": -0.016, "rho": 0.0854, "theo": 2.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-07-17T13:17:41", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "AKAM270617P00220000", "bid": 107.0, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0037, "vega": 0.0316, "theta": -0.0107, "rho": -0.0762, "theo": 109.6114, "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": 110.25}, {"option": "AKAM270617C00230000", "bid": 0.8, "bid_size": 1.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0034, "vega": 0.1752, "theta": -0.0142, "rho": 0.0724, "theo": 1.9103, "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": 1.94999992847443}, {"option": "AKAM270617P00230000", "bid": 117.6, "bid_size": 5.0, "ask": 122.0, "ask_size": 2.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0012, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 119.601, "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": 120.25}, {"option": "AKAM270617C00240000", "bid": 0.5, "bid_size": 24.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.5174, "open_interest": 153.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.003, "vega": 0.1546, "theta": -0.0124, "rho": 0.0613, "theo": 1.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-06T14:53:04", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "AKAM270617P00240000", "bid": 127.0, "bid_size": 6.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 129.601, "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": 130.400001525879}, {"option": "AKAM270917C00060000", "bid": 54.5, "bid_size": 11.0, "ask": 59.1, "ask_size": 9.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0023, "vega": 0.1773, "theta": -0.0089, "rho": 0.4783, "theo": 56.5829, "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": 56.5}, {"option": "AKAM270917P00060000", "bid": 1.95, "bid_size": 17.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0023, "vega": 0.1798, "theta": -0.0133, "rho": -0.1226, "theo": 3.4312, "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": 3.45000004768372}, {"option": "AKAM270917C00065000", "bid": 50.5, "bid_size": 15.0, "ask": 55.5, "ask_size": 21.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0027, "vega": 0.2069, "theta": -0.0112, "rho": 0.4964, "theo": 52.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "AKAM270917P00065000", "bid": 2.25, "bid_size": 24.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0028, "vega": 0.2097, "theta": -0.0153, "rho": -0.151, "theo": 4.3623, "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": 4.30000007152557}, {"option": "AKAM270917C00070000", "bid": 46.8, "bid_size": 10.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0032, "vega": 0.2372, "theta": -0.0134, "rho": 0.5098, "theo": 49.0332, "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": 49.1000003814697}, {"option": "AKAM270917P00070000", "bid": 3.2, "bid_size": 13.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0033, "vega": 0.2405, "theta": -0.0173, "rho": -0.1822, "theo": 5.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AKAM270917C00075000", "bid": 43.3, "bid_size": 10.0, "ask": 48.0, "ask_size": 16.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0036, "vega": 0.2671, "theta": -0.0156, "rho": 0.5193, "theo": 45.5034, "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": 44.3499984741211}, {"option": "AKAM270917P00075000", "bid": 6.0, "bid_size": 107.0, "ask": 7.6, "ask_size": 70.0, "iv": 0.5622, "open_interest": 50.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0038, "vega": 0.2708, "theta": -0.0192, "rho": -0.2169, "theo": 6.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-08-20T12:51:20", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "AKAM270917C00080000", "bid": 39.8, "bid_size": 10.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0041, "vega": 0.2964, "theta": -0.0176, "rho": 0.5243, "theo": 42.1475, "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": 41.75}, {"option": "AKAM270917P00080000", "bid": 5.9, "bid_size": 10.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0042, "vega": 0.3002, "theta": -0.021, "rho": -0.2529, "theo": 8.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AKAM270917C00085000", "bid": 36.5, "bid_size": 16.0, "ask": 41.5, "ask_size": 21.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0045, "vega": 0.3241, "theta": -0.0196, "rho": 0.5256, "theo": 38.9693, "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": 39.1499996185303}, {"option": "AKAM270917P00085000", "bid": 8.3, "bid_size": 5.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.5616, "open_interest": 2.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0047, "vega": 0.3288, "theta": -0.0228, "rho": -0.2918, "theo": 9.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-19T10:37:50", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AKAM270917C00090000", "bid": 34.5, "bid_size": 6.0, "ask": 38.3, "ask_size": 12.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0049, "vega": 0.3499, "theta": -0.0214, "rho": 0.5232, "theo": 35.9727, "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": 36.2999992370606}, {"option": "AKAM270917P00090000", "bid": 9.4, "bid_size": 39.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0052, "vega": 0.3542, "theta": -0.0244, "rho": -0.3311, "theo": 11.6259, "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": 11.5999999046326}, {"option": "AKAM270917C00095000", "bid": 31.0, "bid_size": 49.0, "ask": 35.5, "ask_size": 21.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0053, "vega": 0.3734, "theta": -0.023, "rho": 0.5175, "theo": 33.1564, "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": 32.8999996185303}, {"option": "AKAM270917P00095000", "bid": 12.4, "bid_size": 88.0, "ask": 14.8, "ask_size": 55.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0056, "vega": 0.3777, "theta": -0.0258, "rho": -0.371, "theo": 13.6382, "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": 13.3499999046326}, {"option": "AKAM270917C00100000", "bid": 28.5, "bid_size": 130.0, "ask": 33.0, "ask_size": 64.0, "iv": 0.5345, "open_interest": 1.0, "volume": 1.0, "delta": 0.7069, "gamma": 0.0057, "vega": 0.3941, "theta": -0.0243, "rho": 0.509, "theo": 30.5206, "change": 0.05, "open": 30.6, "high": 30.6, "low": 30.6, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-08-21T15:28:51", "percent_change": 0.163665, "prev_day_close": 30.5500001907349}, {"option": "AKAM270917P00100000", "bid": 14.6, "bid_size": 79.0, "ask": 18.5, "ask_size": 34.0, "iv": 0.5465, "open_interest": 0.0, "volume": 20.0, "delta": -0.3041, "gamma": 0.006, "vega": 0.3978, "theta": -0.027, "rho": -0.4123, "theo": 15.8414, "change": -0.26, "open": 15.84, "high": 15.84, "low": 15.84, "tick": "no_change", "last_trade_price": 15.84, "last_trade_time": "2026-08-21T11:16:27", "percent_change": -1.61491, "prev_day_close": 16.1000003814697}, {"option": "AKAM270917C00105000", "bid": 26.7, "bid_size": 25.0, "ask": 30.1, "ask_size": 39.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.006, "vega": 0.412, "theta": -0.0255, "rho": 0.498, "theo": 28.0601, "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": 28.4499998092651}, {"option": "AKAM270917P00105000", "bid": 16.0, "bid_size": 35.0, "ask": 21.0, "ask_size": 16.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0064, "vega": 0.415, "theta": -0.0281, "rho": -0.4508, "theo": 18.231, "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": 17.9000005722046}, {"option": "AKAM270917C00110000", "bid": 23.5, "bid_size": 19.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.526, "open_interest": 2.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0062, "vega": 0.4268, "theta": -0.0265, "rho": 0.4848, "theo": 25.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-08-19T13:41:26", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "AKAM270917P00110000", "bid": 18.5, "bid_size": 36.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.5252, "open_interest": 2.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0067, "vega": 0.4286, "theta": -0.029, "rho": -0.4901, "theo": 20.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-08-20T12:52:00", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "AKAM270917C00115000", "bid": 21.6, "bid_size": 11.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0064, "vega": 0.4385, "theta": -0.0272, "rho": 0.4701, "theo": 23.6481, "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": 23.75}, {"option": "AKAM270917P00115000", "bid": 21.0, "bid_size": 31.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.516, "open_interest": 21.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.007, "vega": 0.4386, "theta": -0.0296, "rho": -0.526, "theo": 23.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-08-20T13:18:14", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "AKAM270917C00120000", "bid": 19.8, "bid_size": 21.0, "ask": 24.5, "ask_size": 30.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0066, "vega": 0.447, "theta": -0.0278, "rho": 0.4534, "theo": 21.6629, "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": 22.0500001907349}, {"option": "AKAM270917P00120000", "bid": 24.0, "bid_size": 18.0, "ask": 29.0, "ask_size": 23.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0072, "vega": 0.4455, "theta": -0.0301, "rho": -0.5602, "theo": 26.4803, "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": 26.0}, {"option": "AKAM270917C00125000", "bid": 17.5, "bid_size": 31.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0067, "vega": 0.4528, "theta": -0.0282, "rho": 0.4366, "theo": 19.8494, "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": 20.1000003814697}, {"option": "AKAM270917P00125000", "bid": 27.3, "bid_size": 11.0, "ask": 32.0, "ask_size": 20.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0074, "vega": 0.4488, "theta": -0.0304, "rho": -0.5902, "theo": 29.5549, "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": 29.1000003814697}, {"option": "AKAM270917C00130000", "bid": 16.0, "bid_size": 49.0, "ask": 21.0, "ask_size": 28.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0068, "vega": 0.4557, "theta": -0.0283, "rho": 0.4183, "theo": 18.1785, "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": 18.6999998092651}, {"option": "AKAM270917P00130000", "bid": 30.5, "bid_size": 19.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0076, "vega": 0.4482, "theta": -0.0305, "rho": -0.6181, "theo": 32.8136, "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": 32.5}, {"option": "AKAM270917C00135000", "bid": 14.5, "bid_size": 53.0, "ask": 19.5, "ask_size": 26.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0068, "vega": 0.4562, "theta": -0.0283, "rho": 0.4003, "theo": 16.6419, "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": 17.25}, {"option": "AKAM270917P00135000", "bid": 34.0, "bid_size": 29.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0077, "vega": 0.4457, "theta": -0.0305, "rho": -0.6428, "theo": 36.1928, "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": 35.9500007629394}, {"option": "AKAM270917C00140000", "bid": 13.0, "bid_size": 51.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0068, "vega": 0.4543, "theta": -0.0282, "rho": 0.3816, "theo": 15.2299, "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": 15.4499998092651}, {"option": "AKAM270917P00140000", "bid": 37.5, "bid_size": 35.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.0078, "vega": 0.4382, "theta": -0.0303, "rho": -0.6576, "theo": 39.7273, "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": 39.4500007629394}, {"option": "AKAM270917C00145000", "bid": 12.3, "bid_size": 9.0, "ask": 16.4, "ask_size": 15.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0068, "vega": 0.4505, "theta": -0.0279, "rho": 0.3632, "theo": 13.9506, "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": 14.1500000953674}, {"option": "AKAM270917P00145000", "bid": 41.0, "bid_size": 24.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0078, "vega": 0.4303, "theta": -0.03, "rho": -0.6708, "theo": 43.3942, "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": 43.0499992370606}, {"option": "AKAM270917C00150000", "bid": 11.1, "bid_size": 5.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0067, "vega": 0.4445, "theta": -0.0275, "rho": 0.3449, "theo": 12.7495, "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": 12.9500002861023}, {"option": "AKAM270917P00150000", "bid": 45.0, "bid_size": 21.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0079, "vega": 0.4183, "theta": -0.0296, "rho": -0.6806, "theo": 47.184, "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": 47.3500003814697}, {"option": "AKAM270917C00155000", "bid": 9.5, "bid_size": 25.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.0066, "vega": 0.4372, "theta": -0.027, "rho": 0.3268, "theo": 11.6768, "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": 11.9500002861023}, {"option": "AKAM270917P00155000", "bid": 49.0, "bid_size": 15.0, "ask": 53.7, "ask_size": 10.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0079, "vega": 0.4028, "theta": -0.0292, "rho": -0.6822, "theo": 51.0965, "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": 50.9500007629394}, {"option": "AKAM270917C00160000", "bid": 8.5, "bid_size": 33.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0065, "vega": 0.4284, "theta": -0.0264, "rho": 0.3092, "theo": 10.6838, "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": 11.0499997138977}, {"option": "AKAM270917P00160000", "bid": 53.0, "bid_size": 12.0, "ask": 57.7, "ask_size": 11.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0078, "vega": 0.3865, "theta": -0.0286, "rho": -0.6773, "theo": 55.1151, "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": 55.0}, {"option": "AKAM270917C00165000", "bid": 7.5, "bid_size": 24.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0064, "vega": 0.4183, "theta": -0.0258, "rho": 0.292, "theo": 9.7644, "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": 10.0999999046326}, {"option": "AKAM270917P00165000", "bid": 57.0, "bid_size": 21.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0078, "vega": 0.3689, "theta": -0.028, "rho": -0.6675, "theo": 59.2349, "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": 59.8500003814697}, {"option": "AKAM270917C00170000", "bid": 6.6, "bid_size": 48.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0062, "vega": 0.4072, "theta": -0.0251, "rho": 0.2752, "theo": 8.9358, "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": 9.05000019073486}, {"option": "AKAM270917P00170000", "bid": 61.5, "bid_size": 7.0, "ask": 65.9, "ask_size": 5.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0078, "vega": 0.3468, "theta": -0.0273, "rho": -0.6523, "theo": 63.4564, "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": 63.5}, {"option": "AKAM270917C00175000", "bid": 5.8, "bid_size": 41.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.296, "gamma": 0.006, "vega": 0.3958, "theta": -0.0243, "rho": 0.2596, "theo": 8.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AKAM270917P00175000", "bid": 65.6, "bid_size": 3.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0077, "vega": 0.3255, "theta": -0.0267, "rho": -0.6315, "theo": 67.7647, "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": 67.6500015258789}, {"option": "AKAM270917C00180000", "bid": 5.2, "bid_size": 16.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0059, "vega": 0.3837, "theta": -0.0236, "rho": 0.2445, "theo": 7.4985, "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": 7.90000009536743}, {"option": "AKAM270917P00180000", "bid": 70.8, "bid_size": 9.0, "ask": 74.7, "ask_size": 9.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0076, "vega": 0.3055, "theta": -0.0258, "rho": -0.6066, "theo": 72.1521, "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": 72.75}, {"option": "AKAM270917C00185000", "bid": 4.6, "bid_size": 14.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0057, "vega": 0.3708, "theta": -0.0227, "rho": 0.2297, "theo": 6.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AKAM270917P00185000", "bid": 74.5, "bid_size": 12.0, "ask": 79.2, "ask_size": 9.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0076, "vega": 0.2765, "theta": -0.025, "rho": -0.5624, "theo": 76.6242, "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": 77.25}, {"option": "AKAM271217C00040000", "bid": 72.0, "bid_size": 5.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.6556, "open_interest": 1.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0009, "vega": 0.0938, "theta": 0.0, "rho": 0.4337, "theo": 74.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-05-08T12:32:45", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "AKAM271217P00040000", "bid": 0.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.754, "open_interest": 78.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0009, "vega": 0.0951, "theta": -0.006, "rho": -0.0609, "theo": 1.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "AKAM271217C00045000", "bid": 67.5, "bid_size": 12.0, "ask": 72.5, "ask_size": 11.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0012, "vega": 0.1185, "theta": 0.0, "rho": 0.4738, "theo": 69.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2025-12-09T11:43:51", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "AKAM271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.6615, "open_interest": 3.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0012, "vega": 0.12, "theta": -0.0074, "rho": -0.0809, "theo": 1.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-03-31T13:35:36", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AKAM271217C00050000", "bid": 63.8, "bid_size": 9.0, "ask": 68.4, "ask_size": 27.0, "iv": 0.6249, "open_interest": 20.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0015, "vega": 0.1458, "theta": -0.0018, "rho": 0.5094, "theo": 65.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.14, "last_trade_time": "2026-08-07T12:39:31", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "AKAM271217P00050000", "bid": 0.5, "bid_size": 41.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.5579, "open_interest": 4.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0015, "vega": 0.148, "theta": -0.0088, "rho": -0.1047, "theo": 2.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-04-14T10:17:00", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AKAM271217C00055000", "bid": 59.5, "bid_size": 7.0, "ask": 64.5, "ask_size": 13.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0018, "vega": 0.1748, "theta": -0.0037, "rho": 0.5404, "theo": 61.6527, "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": 61.5}, {"option": "AKAM271217P00055000", "bid": 1.0, "bid_size": 14.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0019, "vega": 0.1776, "theta": -0.0104, "rho": -0.1321, "theo": 3.1909, "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": 2.35000002384186}, {"option": "AKAM271217C00060000", "bid": 55.8, "bid_size": 3.0, "ask": 60.5, "ask_size": 29.0, "iv": 0.5862, "open_interest": 17.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0022, "vega": 0.2056, "theta": -0.0058, "rho": 0.5662, "theo": 57.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.07, "last_trade_time": "2026-08-11T09:33:32", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "AKAM271217P00060000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.5897, "open_interest": 22.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0023, "vega": 0.2086, "theta": -0.012, "rho": -0.1635, "theo": 4.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-05-15T15:31:27", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AKAM271217C00065000", "bid": 52.0, "bid_size": 6.0, "ask": 57.0, "ask_size": 19.0, "iv": 0.5762, "open_interest": 2.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0026, "vega": 0.237, "theta": -0.0078, "rho": 0.5874, "theo": 54.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.01, "last_trade_time": "2026-08-13T15:18:50", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "AKAM271217P00065000", "bid": 3.0, "bid_size": 12.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.5734, "open_interest": 17.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0027, "vega": 0.2414, "theta": -0.0136, "rho": -0.198, "theo": 5.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-05-15T15:32:46", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AKAM271217C00070000", "bid": 48.5, "bid_size": 40.0, "ask": 53.5, "ask_size": 61.0, "iv": 0.5672, "open_interest": 34.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.003, "vega": 0.2687, "theta": -0.0098, "rho": 0.6035, "theo": 50.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-07-28T09:57:13", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "AKAM271217P00070000", "bid": 4.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 115.0, "iv": 0.5207, "open_interest": 47.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0031, "vega": 0.273, "theta": -0.0152, "rho": -0.2364, "theo": 6.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-20T12:50:26", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AKAM271217C00075000", "bid": 45.0, "bid_size": 37.0, "ask": 50.0, "ask_size": 44.0, "iv": 0.5537, "open_interest": 22.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0034, "vega": 0.3, "theta": -0.0117, "rho": 0.615, "theo": 47.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.75, "last_trade_time": "2026-08-13T11:06:51", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "AKAM271217P00075000", "bid": 5.5, "bid_size": 13.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.5537, "open_interest": 61.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0036, "vega": 0.3054, "theta": -0.0167, "rho": -0.2771, "theo": 7.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-20T12:50:27", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AKAM271217C00080000", "bid": 41.8, "bid_size": 10.0, "ask": 46.5, "ask_size": 50.0, "iv": 0.5424, "open_interest": 45.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0038, "vega": 0.3303, "theta": -0.0135, "rho": 0.622, "theo": 43.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-04-13T14:38:04", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "AKAM271217P00080000", "bid": 7.0, "bid_size": 20.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.5448, "open_interest": 131.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.004, "vega": 0.336, "theta": -0.0182, "rho": -0.3204, "theo": 9.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-07T14:18:08", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "AKAM271217C00085000", "bid": 39.0, "bid_size": 21.0, "ask": 42.6, "ask_size": 26.0, "iv": 0.5273, "open_interest": 3.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0042, "vega": 0.3591, "theta": -0.0152, "rho": 0.6245, "theo": 40.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-03-24T10:07:35", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "AKAM271217P00085000", "bid": 8.5, "bid_size": 18.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.5321, "open_interest": 35.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0044, "vega": 0.3649, "theta": -0.0196, "rho": -0.3654, "theo": 10.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-06-22T09:49:51", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "AKAM271217C00090000", "bid": 36.0, "bid_size": 43.0, "ask": 39.3, "ask_size": 190.0, "iv": 0.5152, "open_interest": 606.0, "volume": 1.0, "delta": 0.7702, "gamma": 0.0046, "vega": 0.3858, "theta": -0.0168, "rho": 0.6234, "theo": 37.9128, "change": 0.35, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-21T11:14:14", "percent_change": 0.929616, "prev_day_close": 37.6499996185303}, {"option": "AKAM271217P00090000", "bid": 10.5, "bid_size": 16.0, "ask": 15.4, "ask_size": 154.0, "iv": 0.5281, "open_interest": 4.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0048, "vega": 0.3921, "theta": -0.0208, "rho": -0.41, "theo": 12.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-10T11:31:00", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "AKAM271217C00095000", "bid": 33.5, "bid_size": 60.0, "ask": 38.0, "ask_size": 29.0, "iv": 0.5309, "open_interest": 16.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0049, "vega": 0.4103, "theta": -0.0182, "rho": 0.6186, "theo": 35.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.52, "last_trade_time": "2026-08-07T10:18:07", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "AKAM271217P00095000", "bid": 13.4, "bid_size": 156.0, "ask": 16.2, "ask_size": 144.0, "iv": 0.5177, "open_interest": 35.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0052, "vega": 0.4162, "theta": -0.022, "rho": -0.4578, "theo": 14.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-08-11T09:35:35", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "AKAM271217C00100000", "bid": 30.8, "bid_size": 10.0, "ask": 35.5, "ask_size": 35.0, "iv": 0.5253, "open_interest": 18.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0052, "vega": 0.4323, "theta": -0.0195, "rho": 0.6107, "theo": 32.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-16T15:23:46", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "AKAM271217P00100000", "bid": 15.0, "bid_size": 15.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.5239, "open_interest": 8.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0056, "vega": 0.4376, "theta": -0.0229, "rho": -0.5035, "theo": 17.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.51, "last_trade_time": "2026-07-08T13:47:01", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "AKAM271217C00105000", "bid": 28.3, "bid_size": 12.0, "ask": 33.0, "ask_size": 43.0, "iv": 0.5187, "open_interest": 22.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0055, "vega": 0.4513, "theta": -0.0206, "rho": 0.6001, "theo": 30.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.62, "last_trade_time": "2026-08-10T09:55:49", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "AKAM271217P00105000", "bid": 17.5, "bid_size": 10.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.5203, "open_interest": 4.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.0059, "vega": 0.4559, "theta": -0.0238, "rho": -0.5488, "theo": 19.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-06-11T13:48:17", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "AKAM271217C00110000", "bid": 26.0, "bid_size": 45.0, "ask": 31.0, "ask_size": 70.0, "iv": 0.5168, "open_interest": 60.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0057, "vega": 0.4674, "theta": -0.0215, "rho": 0.587, "theo": 27.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-14T10:50:37", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AKAM271217P00110000", "bid": 20.0, "bid_size": 18.0, "ask": 24.9, "ask_size": 25.0, "iv": 0.5147, "open_interest": 20.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0062, "vega": 0.4706, "theta": -0.0244, "rho": -0.5922, "theo": 22.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-17T11:54:31", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "AKAM271217C00115000", "bid": 24.0, "bid_size": 9.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.5153, "open_interest": 3.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0059, "vega": 0.4807, "theta": -0.0223, "rho": 0.5724, "theo": 25.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-12T11:26:09", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "AKAM271217P00115000", "bid": 22.5, "bid_size": 12.0, "ask": 27.5, "ask_size": 31.0, "iv": 0.5071, "open_interest": 14.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0065, "vega": 0.4818, "theta": -0.025, "rho": -0.6313, "theo": 24.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-07T11:05:32", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "AKAM271217C00120000", "bid": 22.0, "bid_size": 31.0, "ask": 27.0, "ask_size": 68.0, "iv": 0.5112, "open_interest": 3163.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.0061, "vega": 0.491, "theta": -0.0229, "rho": 0.5556, "theo": 23.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-07T10:09:50", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "AKAM271217P00120000", "bid": 25.5, "bid_size": 11.0, "ask": 30.5, "ask_size": 34.0, "iv": 0.506, "open_interest": 5.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0068, "vega": 0.4902, "theta": -0.0253, "rho": -0.6711, "theo": 27.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-03-03T13:30:59", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AKAM271217C00125000", "bid": 20.1, "bid_size": 6.0, "ask": 24.9, "ask_size": 48.0, "iv": 0.5046, "open_interest": 4.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0062, "vega": 0.4987, "theta": -0.0234, "rho": 0.5384, "theo": 22.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-12T13:42:52", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "AKAM271217P00125000", "bid": 28.5, "bid_size": 14.0, "ask": 33.5, "ask_size": 20.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.4575, "gamma": 0.007, "vega": 0.4946, "theta": -0.0256, "rho": -0.7063, "theo": 30.7402, "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": 30.6499996185303}, {"option": "AKAM271217C00130000", "bid": 18.5, "bid_size": 29.0, "ask": 23.4, "ask_size": 30.0, "iv": 0.5049, "open_interest": 129.0, "volume": 0.0, "delta": 0.5423, "gamma": 0.0063, "vega": 0.5036, "theta": -0.0237, "rho": 0.5196, "theo": 20.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.71, "last_trade_time": "2026-08-12T11:06:29", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "AKAM271217P00130000", "bid": 32.0, "bid_size": 14.0, "ask": 37.0, "ask_size": 61.0, "iv": 0.5056, "open_interest": 80.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0071, "vega": 0.496, "theta": -0.0257, "rho": -0.7359, "theo": 33.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-08-10T13:17:02", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "AKAM271217C00135000", "bid": 17.0, "bid_size": 37.0, "ask": 21.9, "ask_size": 81.0, "iv": 0.5038, "open_interest": 75.0, "volume": 0.0, "delta": 0.5153, "gamma": 0.0063, "vega": 0.506, "theta": -0.0239, "rho": 0.5003, "theo": 18.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-05-20T11:17:31", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "AKAM271217P00135000", "bid": 35.5, "bid_size": 9.0, "ask": 40.2, "ask_size": 8.0, "iv": 0.5036, "open_interest": 69.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0073, "vega": 0.4939, "theta": -0.0257, "rho": -0.7639, "theo": 37.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-05-20T11:15:00", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "AKAM271217C00140000", "bid": 15.5, "bid_size": 40.0, "ask": 20.4, "ask_size": 85.0, "iv": 0.5008, "open_interest": 443.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0064, "vega": 0.5064, "theta": -0.0239, "rho": 0.4811, "theo": 17.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-07-21T13:42:31", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "AKAM271217P00140000", "bid": 39.0, "bid_size": 7.0, "ask": 43.7, "ask_size": 8.0, "iv": 0.5022, "open_interest": 45.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0074, "vega": 0.488, "theta": -0.0256, "rho": -0.7811, "theo": 40.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-08-10T13:34:43", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "AKAM271217C00145000", "bid": 14.0, "bid_size": 31.0, "ask": 18.9, "ask_size": 80.0, "iv": 0.4959, "open_interest": 64.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0064, "vega": 0.5044, "theta": -0.0239, "rho": 0.4609, "theo": 16.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-08-17T14:52:51", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "AKAM271217P00145000", "bid": 42.5, "bid_size": 7.0, "ask": 47.5, "ask_size": 20.0, "iv": 0.5014, "open_interest": 134.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0075, "vega": 0.4803, "theta": -0.0254, "rho": -0.7992, "theo": 44.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.1, "last_trade_time": "2026-07-29T11:08:16", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "AKAM271217C00150000", "bid": 13.0, "bid_size": 27.0, "ask": 17.9, "ask_size": 13.0, "iv": 0.499, "open_interest": 92.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0063, "vega": 0.5006, "theta": -0.0237, "rho": 0.4412, "theo": 14.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-08-12T11:30:31", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AKAM271217P00150000", "bid": 46.0, "bid_size": 15.0, "ask": 51.0, "ask_size": 45.0, "iv": 0.4952, "open_interest": 546.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0076, "vega": 0.4705, "theta": -0.0251, "rho": -0.8139, "theo": 48.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-05-21T15:58:53", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "AKAM271217C00155000", "bid": 11.5, "bid_size": 33.0, "ask": 16.5, "ask_size": 70.0, "iv": 0.4914, "open_interest": 41.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0063, "vega": 0.4953, "theta": -0.0235, "rho": 0.422, "theo": 13.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-05-28T10:05:14", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "AKAM271217P00155000", "bid": 50.0, "bid_size": 10.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.4975, "open_interest": 3.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0076, "vega": 0.4554, "theta": -0.0248, "rho": -0.8132, "theo": 52.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-05-15T13:44:37", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "AKAM271217C00160000", "bid": 10.5, "bid_size": 33.0, "ask": 15.5, "ask_size": 73.0, "iv": 0.4912, "open_interest": 128.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0062, "vega": 0.4883, "theta": -0.0232, "rho": 0.4023, "theo": 12.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.55, "last_trade_time": "2026-06-01T15:27:06", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AKAM271217P00160000", "bid": 54.0, "bid_size": 9.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.4976, "open_interest": 70.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.0077, "vega": 0.4403, "theta": -0.0243, "rho": -0.8119, "theo": 55.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.14, "last_trade_time": "2026-05-15T13:53:43", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "AKAM271217C00165000", "bid": 9.5, "bid_size": 34.0, "ask": 14.5, "ask_size": 70.0, "iv": 0.4894, "open_interest": 67.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0061, "vega": 0.4801, "theta": -0.0228, "rho": 0.3834, "theo": 11.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.94, "last_trade_time": "2026-08-03T10:10:42", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "AKAM271217P00165000", "bid": 58.0, "bid_size": 13.0, "ask": 63.0, "ask_size": 12.0, "iv": 0.4958, "open_interest": 233.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0077, "vega": 0.4239, "theta": -0.0238, "rho": -0.8124, "theo": 60.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-05-15T13:52:12", "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "AKAM271217C00170000", "bid": 9.0, "bid_size": 28.0, "ask": 13.7, "ask_size": 24.0, "iv": 0.4936, "open_interest": 145.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.006, "vega": 0.4711, "theta": -0.0224, "rho": 0.3653, "theo": 10.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-19T11:19:20", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "AKAM271217P00170000", "bid": 62.0, "bid_size": 12.0, "ask": 67.0, "ask_size": 12.0, "iv": 0.4917, "open_interest": 70.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0077, "vega": 0.4012, "theta": -0.0233, "rho": -0.7809, "theo": 64.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-05-15T13:49:15", "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "AKAM271217C00175000", "bid": 8.0, "bid_size": 33.0, "ask": 11.9, "ask_size": 39.0, "iv": 0.4803, "open_interest": 104.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0059, "vega": 0.461, "theta": -0.0219, "rho": 0.3471, "theo": 10.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-06-18T13:54:27", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AKAM271217P00175000", "bid": 66.5, "bid_size": 4.0, "ask": 71.2, "ask_size": 7.0, "iv": 0.4941, "open_interest": 106.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0077, "vega": 0.3817, "theta": -0.0228, "rho": -0.7674, "theo": 68.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.14, "last_trade_time": "2026-05-15T14:44:33", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "AKAM271217C00180000", "bid": 7.0, "bid_size": 17.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.4862, "open_interest": 444.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0057, "vega": 0.45, "theta": -0.0214, "rho": 0.3296, "theo": 9.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-19T13:39:00", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AKAM271217P00180000", "bid": 70.5, "bid_size": 8.0, "ask": 75.5, "ask_size": 11.0, "iv": 0.4893, "open_interest": 350.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0077, "vega": 0.3594, "theta": -0.0222, "rho": -0.7411, "theo": 72.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-05-21T13:30:58", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "AKAM271217C00185000", "bid": 6.5, "bid_size": 16.0, "ask": 11.5, "ask_size": 56.0, "iv": 0.4901, "open_interest": 40.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0056, "vega": 0.4387, "theta": -0.0208, "rho": 0.3132, "theo": 8.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.41, "last_trade_time": "2026-05-14T13:13:21", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AKAM271217P00185000", "bid": 75.0, "bid_size": 8.0, "ask": 80.0, "ask_size": 9.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0077, "vega": 0.3364, "theta": -0.0217, "rho": -0.6949, "theo": 77.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "AKAM271217C00190000", "bid": 6.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 59.0, "iv": 0.493, "open_interest": 11.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.0054, "vega": 0.427, "theta": -0.0203, "rho": 0.2973, "theo": 7.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.9, "last_trade_time": "2026-05-11T10:28:02", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AKAM271217P00190000", "bid": 79.5, "bid_size": 8.0, "ask": 84.5, "ask_size": 8.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0076, "vega": 0.3038, "theta": -0.0208, "rho": -0.6766, "theo": 81.636, "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": 81.8499984741211}, {"option": "AKAM271217C00195000", "bid": 5.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 48.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0053, "vega": 0.4146, "theta": -0.0197, "rho": 0.2816, "theo": 7.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "AKAM271217P00195000", "bid": 84.0, "bid_size": 8.0, "ask": 89.0, "ask_size": 11.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0076, "vega": 0.2798, "theta": -0.02, "rho": -0.6396, "theo": 86.1822, "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": 86.3499984741211}, {"option": "AKAM271217C00200000", "bid": 4.5, "bid_size": 15.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.4835, "open_interest": 58.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0051, "vega": 0.402, "theta": -0.0191, "rho": 0.2668, "theo": 6.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-20T10:44:55", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "AKAM271217P00200000", "bid": 88.5, "bid_size": 8.0, "ask": 93.5, "ask_size": 8.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0076, "vega": 0.245, "theta": -0.0195, "rho": -0.5611, "theo": 90.7974, "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": 91.1500015258789}, {"option": "AKAM271217C00210000", "bid": 3.5, "bid_size": 16.0, "ask": 8.5, "ask_size": 58.0, "iv": 0.4819, "open_interest": 1.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0048, "vega": 0.3772, "theta": -0.0179, "rho": 0.2397, "theo": 5.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-07-01T13:56:03", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AKAM271217P00210000", "bid": 98.0, "bid_size": 2.0, "ask": 103.0, "ask_size": 10.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0074, "vega": 0.1909, "theta": -0.0175, "rho": -0.4303, "theo": 100.201, "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": 100.799999237061}, {"option": "AKAM271217C00220000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 66.0, "iv": 0.4905, "open_interest": 1.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0045, "vega": 0.3518, "theta": -0.0167, "rho": 0.2146, "theo": 5.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-05-11T09:31:44", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AKAM271217P00220000", "bid": 107.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 9.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0068, "vega": 0.1058, "theta": -0.0169, "rho": -0.2296, "theo": 109.837, "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": 110.0}, {"option": "AKAM271217C00230000", "bid": 2.0, "bid_size": 59.0, "ask": 7.0, "ask_size": 90.0, "iv": 0.4816, "open_interest": 27.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0042, "vega": 0.3276, "theta": -0.0155, "rho": 0.1925, "theo": 4.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-06-22T11:24:35", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AKAM271217P00230000", "bid": 117.0, "bid_size": 16.0, "ask": 122.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0052, "vega": 0.0716, "theta": -0.0159, "rho": -0.1829, "theo": 119.6447, "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": 120.5}, {"option": "AKAM271217C00240000", "bid": 1.5, "bid_size": 63.0, "ask": 6.5, "ask_size": 105.0, "iv": 0.4846, "open_interest": 103.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0039, "vega": 0.3036, "theta": -0.0144, "rho": 0.172, "theo": 3.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-07-02T10:10:20", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "AKAM271217P00240000", "bid": 127.0, "bid_size": 2.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0026, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 129.601, "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": 130.0}, {"option": "AKAM280121C00040000", "bid": 72.3, "bid_size": 23.0, "ask": 77.0, "ask_size": 53.0, "iv": 0.6728, "open_interest": 44.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0009, "vega": 0.1009, "theta": 0.0, "rho": 0.4583, "theo": 74.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-05-15T15:58:56", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "AKAM280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 27.0, "iv": 0.5558, "open_interest": 37.0, "volume": 0.0, "delta": -0.035, "gamma": 0.001, "vega": 0.1025, "theta": -0.006, "rho": -0.0691, "theo": 1.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-18T13:52:23", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AKAM280121C00045000", "bid": 68.3, "bid_size": 3.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.6579, "open_interest": 1.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0012, "vega": 0.1267, "theta": -0.0002, "rho": 0.5003, "theo": 69.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2025-11-12T13:18:04", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "AKAM280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.5864, "open_interest": 12.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0012, "vega": 0.1286, "theta": -0.0073, "rho": -0.0912, "theo": 2.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-04-14T10:24:21", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AKAM280121C00050000", "bid": 64.0, "bid_size": 14.0, "ask": 68.3, "ask_size": 26.0, "iv": 0.6069, "open_interest": 6.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0015, "vega": 0.155, "theta": -0.0021, "rho": 0.5372, "theo": 65.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-06-17T10:44:54", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "AKAM280121P00050000", "bid": 0.5, "bid_size": 19.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.6101, "open_interest": 32.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0016, "vega": 0.1575, "theta": -0.0087, "rho": -0.1174, "theo": 2.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-05-21T15:57:25", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AKAM280121C00055000", "bid": 60.0, "bid_size": 6.0, "ask": 65.0, "ask_size": 19.0, "iv": 0.6058, "open_interest": 2.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0018, "vega": 0.1849, "theta": -0.0039, "rho": 0.5696, "theo": 61.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-03-04T15:48:58", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "AKAM280121P00055000", "bid": 1.0, "bid_size": 26.0, "ask": 4.6, "ask_size": 120.0, "iv": 0.5404, "open_interest": 17.0, "volume": 1.0, "delta": -0.0756, "gamma": 0.0019, "vega": 0.1883, "theta": -0.0102, "rho": -0.1474, "theo": 3.4306, "change": 0.82, "open": 3.37, "high": 3.37, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-21T15:36:37", "percent_change": 32.1569, "prev_day_close": 2.54999995231628}, {"option": "AKAM280121C00060000", "bid": 56.5, "bid_size": 21.0, "ask": 59.7, "ask_size": 22.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0022, "vega": 0.2163, "theta": -0.0058, "rho": 0.5966, "theo": 58.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.14, "last_trade_time": "2026-06-25T12:17:52", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "AKAM280121P00060000", "bid": 2.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0023, "vega": 0.2199, "theta": -0.0117, "rho": -0.1812, "theo": 4.3414, "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": "AKAM280121C00065000", "bid": 52.5, "bid_size": 23.0, "ask": 57.5, "ask_size": 27.0, "iv": 0.5751, "open_interest": 10.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0026, "vega": 0.2484, "theta": -0.0077, "rho": 0.6186, "theo": 54.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-05-07T09:35:04", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "AKAM280121P00065000", "bid": 3.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.5576, "open_interest": 6.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0027, "vega": 0.253, "theta": -0.0132, "rho": -0.2189, "theo": 5.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-11T13:29:04", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AKAM280121C00070000", "bid": 48.8, "bid_size": 22.0, "ask": 53.5, "ask_size": 42.0, "iv": 0.5516, "open_interest": 22.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.003, "vega": 0.2805, "theta": -0.0096, "rho": 0.6357, "theo": 50.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-05-21T13:36:12", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "AKAM280121P00070000", "bid": 4.0, "bid_size": 48.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.5406, "open_interest": 147.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0031, "vega": 0.2856, "theta": -0.0147, "rho": -0.259, "theo": 6.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-20T10:58:10", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AKAM280121C00075000", "bid": 45.5, "bid_size": 51.0, "ask": 50.5, "ask_size": 45.0, "iv": 0.5494, "open_interest": 24.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0033, "vega": 0.3122, "theta": -0.0114, "rho": 0.6476, "theo": 47.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-10T09:37:56", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "AKAM280121P00075000", "bid": 5.5, "bid_size": 13.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.5368, "open_interest": 10.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0035, "vega": 0.3181, "theta": -0.0162, "rho": -0.3023, "theo": 8.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-05-28T11:34:51", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AKAM280121C00080000", "bid": 42.3, "bid_size": 51.0, "ask": 47.0, "ask_size": 68.0, "iv": 0.5367, "open_interest": 1033.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0037, "vega": 0.3427, "theta": -0.0131, "rho": 0.6554, "theo": 44.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.85, "last_trade_time": "2026-05-18T10:41:58", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AKAM280121P00080000", "bid": 7.0, "bid_size": 27.0, "ask": 12.0, "ask_size": 37.0, "iv": 0.5283, "open_interest": 1067.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0039, "vega": 0.3488, "theta": -0.0175, "rho": -0.3485, "theo": 9.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-08-18T13:57:43", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "AKAM280121C00085000", "bid": 39.4, "bid_size": 25.0, "ask": 44.0, "ask_size": 61.0, "iv": 0.532, "open_interest": 1257.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0041, "vega": 0.3718, "theta": -0.0147, "rho": 0.6583, "theo": 41.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.03, "last_trade_time": "2026-08-17T13:27:09", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "AKAM280121P00085000", "bid": 9.0, "bid_size": 15.0, "ask": 14.0, "ask_size": 24.0, "iv": 0.5294, "open_interest": 50.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0043, "vega": 0.3783, "theta": -0.0188, "rho": -0.3949, "theo": 11.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-14T12:06:45", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "AKAM280121C00090000", "bid": 36.5, "bid_size": 36.0, "ask": 41.5, "ask_size": 60.0, "iv": 0.5299, "open_interest": 41.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0044, "vega": 0.3986, "theta": -0.0161, "rho": 0.6577, "theo": 38.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-06-10T15:23:58", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "AKAM280121P00090000", "bid": 11.0, "bid_size": 3.0, "ask": 15.5, "ask_size": 21.0, "iv": 0.5198, "open_interest": 5.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0047, "vega": 0.4052, "theta": -0.02, "rho": -0.4439, "theo": 13.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-06-03T10:09:14", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AKAM280121C00095000", "bid": 34.0, "bid_size": 214.0, "ask": 38.1, "ask_size": 115.0, "iv": 0.5184, "open_interest": 31.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0047, "vega": 0.4234, "theta": -0.0174, "rho": 0.6532, "theo": 35.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.16, "last_trade_time": "2026-08-10T15:16:03", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "AKAM280121P00095000", "bid": 13.8, "bid_size": 102.0, "ask": 16.6, "ask_size": 137.0, "iv": 0.5118, "open_interest": 92.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0051, "vega": 0.4299, "theta": -0.0211, "rho": -0.4917, "theo": 15.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-17T13:50:09", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "AKAM280121C00100000", "bid": 31.5, "bid_size": 216.0, "ask": 34.9, "ask_size": 152.0, "iv": 0.5067, "open_interest": 2191.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.005, "vega": 0.4454, "theta": -0.0186, "rho": 0.6458, "theo": 33.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.26, "last_trade_time": "2026-08-20T11:02:46", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "AKAM280121P00100000", "bid": 15.0, "bid_size": 13.0, "ask": 18.4, "ask_size": 64.0, "iv": 0.4908, "open_interest": 1951.0, "volume": 1.0, "delta": -0.2977, "gamma": 0.0054, "vega": 0.4512, "theta": -0.022, "rho": -0.5405, "theo": 17.5387, "change": 0.2, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T12:10:18", "percent_change": 1.15607, "prev_day_close": 17.3000001907349}, {"option": "AKAM280121C00105000", "bid": 29.0, "bid_size": 50.0, "ask": 33.0, "ask_size": 180.0, "iv": 0.5067, "open_interest": 194.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0053, "vega": 0.4648, "theta": -0.0197, "rho": 0.6355, "theo": 30.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.42, "last_trade_time": "2026-08-11T12:38:12", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "AKAM280121P00105000", "bid": 17.5, "bid_size": 13.0, "ask": 22.5, "ask_size": 25.0, "iv": 0.5063, "open_interest": 5.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0058, "vega": 0.4699, "theta": -0.0228, "rho": -0.5876, "theo": 19.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-08-10T12:34:47", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AKAM280121C00110000", "bid": 26.5, "bid_size": 49.0, "ask": 31.5, "ask_size": 72.0, "iv": 0.5079, "open_interest": 44.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0055, "vega": 0.4813, "theta": -0.0205, "rho": 0.6227, "theo": 28.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.53, "last_trade_time": "2026-08-10T13:13:46", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "AKAM280121P00110000", "bid": 20.1, "bid_size": 75.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.5019, "open_interest": 23.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0061, "vega": 0.4848, "theta": -0.0234, "rho": -0.6306, "theo": 22.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.37, "last_trade_time": "2026-08-20T11:23:21", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "AKAM280121C00115000", "bid": 24.5, "bid_size": 50.0, "ask": 29.5, "ask_size": 74.0, "iv": 0.5062, "open_interest": 11763.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0057, "vega": 0.495, "theta": -0.0213, "rho": 0.6084, "theo": 26.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.41, "last_trade_time": "2026-08-18T10:42:56", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "AKAM280121P00115000", "bid": 23.0, "bid_size": 16.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.5028, "open_interest": 24.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0063, "vega": 0.4966, "theta": -0.024, "rho": -0.6754, "theo": 25.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-08-10T12:34:47", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "AKAM280121C00120000", "bid": 23.0, "bid_size": 5.0, "ask": 27.2, "ask_size": 36.0, "iv": 0.5044, "open_interest": 3179.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0059, "vega": 0.5057, "theta": -0.0218, "rho": 0.5913, "theo": 24.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-19T10:04:59", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "AKAM280121P00120000", "bid": 26.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 23.0, "iv": 0.5019, "open_interest": 32.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0066, "vega": 0.5054, "theta": -0.0244, "rho": -0.7164, "theo": 28.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-08-17T10:20:28", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "AKAM280121C00125000", "bid": 20.8, "bid_size": 21.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.4975, "open_interest": 16.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.006, "vega": 0.5141, "theta": -0.0223, "rho": 0.5745, "theo": 22.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-17T13:17:08", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "AKAM280121P00125000", "bid": 29.0, "bid_size": 13.0, "ask": 34.0, "ask_size": 25.0, "iv": 0.498, "open_interest": 664.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0068, "vega": 0.5101, "theta": -0.0246, "rho": -0.7529, "theo": 31.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-08-11T11:43:58", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "AKAM280121C00130000", "bid": 19.4, "bid_size": 250.0, "ask": 24.0, "ask_size": 85.0, "iv": 0.5009, "open_interest": 121.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0061, "vega": 0.5194, "theta": -0.0226, "rho": 0.5555, "theo": 21.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-08-20T11:02:46", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "AKAM280121P00130000", "bid": 32.0, "bid_size": 13.0, "ask": 37.0, "ask_size": 26.0, "iv": 0.4917, "open_interest": 383.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.007, "vega": 0.5116, "theta": -0.0248, "rho": -0.7839, "theo": 34.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-08-10T14:17:30", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "AKAM280121C00135000", "bid": 17.5, "bid_size": 62.0, "ask": 21.4, "ask_size": 289.0, "iv": 0.4855, "open_interest": 690.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0061, "vega": 0.5225, "theta": -0.0228, "rho": 0.5359, "theo": 19.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-08-17T13:46:32", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "AKAM280121P00135000", "bid": 35.5, "bid_size": 13.0, "ask": 40.5, "ask_size": 25.0, "iv": 0.493, "open_interest": 367.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0071, "vega": 0.5107, "theta": -0.0248, "rho": -0.8095, "theo": 37.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.26, "last_trade_time": "2026-05-20T11:16:59", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "AKAM280121C00140000", "bid": 16.0, "bid_size": 63.0, "ask": 20.0, "ask_size": 264.0, "iv": 0.4835, "open_interest": 2811.0, "volume": 7.0, "delta": 0.4966, "gamma": 0.0062, "vega": 0.5235, "theta": -0.0229, "rho": 0.5166, "theo": 18.2179, "change": 0.1, "open": 17.68, "high": 18.3, "low": 17.68, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-08-21T14:35:17", "percent_change": 0.549452, "prev_day_close": 18.1999998092651}, {"option": "AKAM280121P00140000", "bid": 39.0, "bid_size": 14.0, "ask": 42.7, "ask_size": 24.0, "iv": 0.4789, "open_interest": 1958.0, "volume": 1.0, "delta": -0.5423, "gamma": 0.0072, "vega": 0.5057, "theta": -0.0248, "rho": -0.8327, "theo": 41.2925, "change": 0.14, "open": 41.39, "high": 41.39, "low": 41.39, "tick": "up", "last_trade_price": 41.39, "last_trade_time": "2026-08-21T13:08:41", "percent_change": 0.339394, "prev_day_close": 41.25}, {"option": "AKAM280121C00145000", "bid": 14.5, "bid_size": 76.0, "ask": 18.9, "ask_size": 341.0, "iv": 0.4826, "open_interest": 308.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0062, "vega": 0.5222, "theta": -0.0229, "rho": 0.4964, "theo": 16.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-08-19T14:01:13", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "AKAM280121P00145000", "bid": 42.5, "bid_size": 10.0, "ask": 47.5, "ask_size": 9.0, "iv": 0.4883, "open_interest": 17.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.0073, "vega": 0.4986, "theta": -0.0246, "rho": -0.8526, "theo": 44.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-08-10T14:17:46", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "AKAM280121C00150000", "bid": 13.5, "bid_size": 54.0, "ask": 18.4, "ask_size": 91.0, "iv": 0.4904, "open_interest": 1413.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0062, "vega": 0.5191, "theta": -0.0228, "rho": 0.4761, "theo": 15.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.05, "last_trade_time": "2026-08-12T10:29:09", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AKAM280121P00150000", "bid": 46.5, "bid_size": 9.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.4876, "open_interest": 52.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0074, "vega": 0.4882, "theta": -0.0244, "rho": -0.8629, "theo": 48.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.77, "last_trade_time": "2026-05-20T11:10:35", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "AKAM280121C00155000", "bid": 12.0, "bid_size": 69.0, "ask": 17.0, "ask_size": 84.0, "iv": 0.4832, "open_interest": 78.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0061, "vega": 0.5145, "theta": -0.0226, "rho": 0.4566, "theo": 14.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-19T11:14:03", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "AKAM280121P00155000", "bid": 50.0, "bid_size": 10.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0075, "vega": 0.4754, "theta": -0.0242, "rho": -0.8685, "theo": 52.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.39, "last_trade_time": "2026-05-14T14:57:23", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "AKAM280121C00160000", "bid": 11.0, "bid_size": 63.0, "ask": 16.0, "ask_size": 78.0, "iv": 0.4832, "open_interest": 968.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0061, "vega": 0.5083, "theta": -0.0223, "rho": 0.4367, "theo": 13.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-07-31T15:54:40", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AKAM280121P00160000", "bid": 54.0, "bid_size": 13.0, "ask": 59.0, "ask_size": 13.0, "iv": 0.4851, "open_interest": 212.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0076, "vega": 0.4609, "theta": -0.0238, "rho": -0.8667, "theo": 56.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-08-10T11:07:21", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "AKAM280121C00165000", "bid": 10.0, "bid_size": 69.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.4625, "open_interest": 588.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.006, "vega": 0.5007, "theta": -0.022, "rho": 0.417, "theo": 12.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-07T10:21:46", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "AKAM280121P00165000", "bid": 58.0, "bid_size": 13.0, "ask": 63.0, "ask_size": 12.0, "iv": 0.4835, "open_interest": 423.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0076, "vega": 0.4441, "theta": -0.0235, "rho": -0.8591, "theo": 60.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-05-15T13:58:12", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "AKAM280121C00170000", "bid": 9.5, "bid_size": 289.0, "ask": 12.8, "ask_size": 229.0, "iv": 0.4716, "open_interest": 556.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0059, "vega": 0.4922, "theta": -0.0216, "rho": 0.3984, "theo": 11.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-08-19T11:14:03", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AKAM280121P00170000", "bid": 62.5, "bid_size": 13.0, "ask": 66.1, "ask_size": 21.0, "iv": 0.4749, "open_interest": 2185.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0076, "vega": 0.4243, "theta": -0.023, "rho": -0.8442, "theo": 64.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.55, "last_trade_time": "2026-08-12T11:53:41", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "AKAM280121C00175000", "bid": 8.5, "bid_size": 65.0, "ask": 13.5, "ask_size": 95.0, "iv": 0.4848, "open_interest": 1104.0, "volume": 1.0, "delta": 0.3422, "gamma": 0.0058, "vega": 0.4828, "theta": -0.0212, "rho": 0.38, "theo": 10.737, "change": 0.2, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-21T10:35:10", "percent_change": 1.93237, "prev_day_close": 10.3499999046326}, {"option": "AKAM280121P00175000", "bid": 66.5, "bid_size": 14.0, "ask": 71.5, "ask_size": 8.0, "iv": 0.486, "open_interest": 843.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0077, "vega": 0.4046, "theta": -0.0226, "rho": -0.8339, "theo": 68.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.46, "last_trade_time": "2026-08-12T11:53:41", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "AKAM280121C00180000", "bid": 7.5, "bid_size": 28.0, "ask": 10.5, "ask_size": 47.0, "iv": 0.4578, "open_interest": 3209.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0057, "vega": 0.4723, "theta": -0.0208, "rho": 0.3617, "theo": 9.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-08-19T13:13:42", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AKAM280121P00180000", "bid": 71.0, "bid_size": 4.0, "ask": 75.5, "ask_size": 38.0, "iv": 0.4844, "open_interest": 1011.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0076, "vega": 0.3778, "theta": -0.022, "rho": -0.805, "theo": 73.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.7, "last_trade_time": "2026-05-11T14:09:09", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "AKAM280121C00185000", "bid": 7.0, "bid_size": 25.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.4832, "open_interest": 1050.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0055, "vega": 0.4613, "theta": -0.0203, "rho": 0.3444, "theo": 9.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-08-18T12:00:24", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AKAM280121P00185000", "bid": 75.0, "bid_size": 8.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.4806, "open_interest": 4.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0076, "vega": 0.3562, "theta": -0.0214, "rho": -0.7737, "theo": 77.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.31, "last_trade_time": "2026-08-12T11:53:41", "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "AKAM280121C00190000", "bid": 6.4, "bid_size": 15.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.4794, "open_interest": 385.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0054, "vega": 0.4504, "theta": -0.0198, "rho": 0.3283, "theo": 8.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-07-10T15:03:10", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "AKAM280121P00190000", "bid": 79.5, "bid_size": 8.0, "ask": 84.5, "ask_size": 8.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0076, "vega": 0.3244, "theta": -0.0209, "rho": -0.7179, "theo": 81.8579, "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": 82.0}, {"option": "AKAM280121C00195000", "bid": 5.5, "bid_size": 42.0, "ask": 8.8, "ask_size": 123.0, "iv": 0.4571, "open_interest": 7.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0053, "vega": 0.4382, "theta": -0.0192, "rho": 0.3117, "theo": 7.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AKAM280121P00195000", "bid": 84.0, "bid_size": 8.0, "ask": 88.5, "ask_size": 19.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0077, "vega": 0.3022, "theta": -0.0205, "rho": -0.6715, "theo": 86.3763, "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": 86.75}, {"option": "AKAM280121C00200000", "bid": 5.0, "bid_size": 45.0, "ask": 10.0, "ask_size": 63.0, "iv": 0.478, "open_interest": 3466.0, "volume": 1.0, "delta": 0.259, "gamma": 0.0051, "vega": 0.4259, "theta": -0.0187, "rho": 0.296, "theo": 7.432, "change": 0.22, "open": 6.97, "high": 6.97, "low": 6.97, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-08-21T09:45:43", "percent_change": 3.25926, "prev_day_close": 6.75}, {"option": "AKAM280121P00200000", "bid": 88.5, "bid_size": 8.0, "ask": 93.5, "ask_size": 8.0, "iv": 0.4778, "open_interest": 1400.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0077, "vega": 0.2726, "theta": -0.0197, "rho": -0.6147, "theo": 90.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.15, "last_trade_time": "2026-06-01T13:54:14", "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "AKAM280121C00210000", "bid": 4.0, "bid_size": 20.0, "ask": 7.5, "ask_size": 298.0, "iv": 0.458, "open_interest": 147.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0048, "vega": 0.4014, "theta": -0.0176, "rho": 0.2674, "theo": 6.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AKAM280121P00210000", "bid": 98.0, "bid_size": 8.0, "ask": 102.5, "ask_size": 32.0, "iv": 0.4719, "open_interest": 144.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0076, "vega": 0.2047, "theta": -0.0181, "rho": -0.4549, "theo": 100.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.88, "last_trade_time": "2026-06-02T15:16:23", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "AKAM280121C00220000", "bid": 3.0, "bid_size": 43.0, "ask": 8.0, "ask_size": 70.0, "iv": 0.4728, "open_interest": 120.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0045, "vega": 0.3763, "theta": -0.0165, "rho": 0.2407, "theo": 5.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-10T15:03:10", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "AKAM280121P00220000", "bid": 107.5, "bid_size": 8.0, "ask": 112.5, "ask_size": 8.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0072, "vega": 0.1453, "theta": -0.0181, "rho": -0.2629, "theo": 109.8969, "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": 110.0}, {"option": "AKAM280121C00230000", "bid": 2.5, "bid_size": 100.0, "ask": 7.5, "ask_size": 114.0, "iv": 0.4788, "open_interest": 472.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0042, "vega": 0.3519, "theta": -0.0154, "rho": 0.217, "theo": 4.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-06-04T10:35:25", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "AKAM280121P00230000", "bid": 117.0, "bid_size": 2.0, "ask": 122.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0055, "vega": 0.0835, "theta": -0.0179, "rho": -0.1876, "theo": 119.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-06-02T13:23:49", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "AKAM280121C00240000", "bid": 1.5, "bid_size": 75.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.454, "open_interest": 134.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.004, "vega": 0.3284, "theta": -0.0144, "rho": 0.1954, "theo": 4.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-28T09:54:07", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "AKAM280121P00240000", "bid": 127.0, "bid_size": 2.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0033, "vega": 0.0089, "theta": -0.0111, "rho": 0.0, "theo": 129.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-06-02T13:23:49", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "AKAM281215C00055000", "bid": 63.4, "bid_size": 6.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.5333, "open_interest": 2.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0017, "vega": 0.2523, "theta": 0.0, "rho": 0.8351, "theo": 65.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.27, "last_trade_time": "2026-06-18T11:26:31", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "AKAM281215P00055000", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.532, "open_interest": 11.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0018, "vega": 0.2599, "theta": -0.0076, "rho": -0.2758, "theo": 4.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-07T11:10:44", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AKAM281215C00060000", "bid": 59.8, "bid_size": 7.0, "ask": 64.5, "ask_size": 4.0, "iv": 0.5196, "open_interest": 2.0, "volume": 0.0, "delta": 0.903, "gamma": 0.002, "vega": 0.289, "theta": -0.0006, "rho": 0.8729, "theo": 62.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-08-07T14:15:26", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "AKAM281215P00060000", "bid": 3.5, "bid_size": 15.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.5186, "open_interest": 10.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0021, "vega": 0.2985, "theta": -0.0086, "rho": -0.3301, "theo": 5.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-06-25T14:28:08", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AKAM281215C00065000", "bid": 56.5, "bid_size": 6.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0022, "vega": 0.3256, "theta": -0.002, "rho": 0.904, "theo": 58.7756, "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": 58.25}, {"option": "AKAM281215P00065000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5179, "open_interest": 2.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0024, "vega": 0.336, "theta": -0.0096, "rho": -0.3883, "theo": 7.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-06-11T11:07:38", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AKAM281215C00070000", "bid": 53.3, "bid_size": 6.0, "ask": 58.0, "ask_size": 4.0, "iv": 0.5034, "open_interest": 1.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0025, "vega": 0.3616, "theta": -0.0034, "rho": 0.9293, "theo": 55.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-05-15T11:36:56", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "AKAM281215P00070000", "bid": 6.5, "bid_size": 12.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0027, "vega": 0.3736, "theta": -0.0105, "rho": -0.45, "theo": 8.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AKAM281215C00075000", "bid": 50.3, "bid_size": 8.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.4979, "open_interest": 8.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0028, "vega": 0.3966, "theta": -0.0047, "rho": 0.9484, "theo": 52.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.9, "last_trade_time": "2026-08-11T10:50:31", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "AKAM281215P00075000", "bid": 8.0, "bid_size": 4.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.4993, "open_interest": 1.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0031, "vega": 0.4093, "theta": -0.0114, "rho": -0.5138, "theo": 10.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-12T12:21:47", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AKAM281215C00080000", "bid": 49.5, "bid_size": 1.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.5211, "open_interest": 1.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0031, "vega": 0.43, "theta": -0.006, "rho": 0.9629, "theo": 49.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-08-07T14:11:21", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "AKAM281215P00080000", "bid": 9.6, "bid_size": 5.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.4944, "open_interest": 2.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0034, "vega": 0.4435, "theta": -0.0123, "rho": -0.5791, "theo": 11.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-12T12:21:47", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "AKAM281215C00085000", "bid": 45.0, "bid_size": 5.0, "ask": 49.5, "ask_size": 7.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0033, "vega": 0.462, "theta": -0.0071, "rho": 0.9714, "theo": 47.0777, "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": 46.5}, {"option": "AKAM281215P00085000", "bid": 11.5, "bid_size": 12.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0037, "vega": 0.4762, "theta": -0.013, "rho": -0.646, "theo": 13.8897, "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": 13.4499998092651}, {"option": "AKAM281215C00090000", "bid": 42.3, "bid_size": 6.0, "ask": 47.0, "ask_size": 33.0, "iv": 0.4881, "open_interest": 25.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0036, "vega": 0.4916, "theta": -0.0082, "rho": 0.9766, "theo": 44.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-06-30T13:38:54", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AKAM281215P00090000", "bid": 13.5, "bid_size": 15.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.4813, "open_interest": 25.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.004, "vega": 0.5061, "theta": -0.0138, "rho": -0.7123, "theo": 15.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-07T15:57:28", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AKAM281215C00095000", "bid": 40.0, "bid_size": 199.0, "ask": 44.4, "ask_size": 184.0, "iv": 0.4845, "open_interest": 1020.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0038, "vega": 0.5192, "theta": -0.0093, "rho": 0.9767, "theo": 42.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-08-17T13:45:10", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "AKAM281215P00095000", "bid": 16.0, "bid_size": 10.0, "ask": 21.0, "ask_size": 19.0, "iv": 0.4883, "open_interest": 16.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0043, "vega": 0.5331, "theta": -0.0144, "rho": -0.7787, "theo": 18.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-07-27T14:21:05", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "AKAM281215C00100000", "bid": 37.5, "bid_size": 26.0, "ask": 42.5, "ask_size": 29.0, "iv": 0.4835, "open_interest": 17.0, "volume": 1.0, "delta": 0.741, "gamma": 0.004, "vega": 0.5444, "theta": -0.0102, "rho": 0.9735, "theo": 39.7283, "change": 0.75, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-21T15:02:04", "percent_change": 1.91083, "prev_day_close": 39.25}, {"option": "AKAM281215P00100000", "bid": 18.0, "bid_size": 31.0, "ask": 23.0, "ask_size": 52.0, "iv": 0.4786, "open_interest": 268.0, "volume": 1.0, "delta": -0.2816, "gamma": 0.0046, "vega": 0.5575, "theta": -0.015, "rho": -0.842, "theo": 20.4912, "change": 0.55, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 2.75689, "prev_day_close": 19.9499998092651}, {"option": "AKAM281215C00105000", "bid": 35.5, "bid_size": 49.0, "ask": 40.0, "ask_size": 21.0, "iv": 0.4795, "open_interest": 4.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0042, "vega": 0.5672, "theta": -0.0111, "rho": 0.9676, "theo": 37.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-10T10:18:10", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "AKAM281215P00105000", "bid": 21.0, "bid_size": 40.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.4803, "open_interest": 5.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0049, "vega": 0.5788, "theta": -0.0155, "rho": -0.9028, "theo": 22.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-08-17T10:24:48", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "AKAM281215C00110000", "bid": 33.0, "bid_size": 15.0, "ask": 37.5, "ask_size": 37.0, "iv": 0.4696, "open_interest": 15.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0044, "vega": 0.5876, "theta": -0.0118, "rho": 0.9577, "theo": 35.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-10T15:06:46", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "AKAM281215P00110000", "bid": 23.5, "bid_size": 7.0, "ask": 27.6, "ask_size": 78.0, "iv": 0.472, "open_interest": 2.0, "volume": 2.0, "delta": -0.3335, "gamma": 0.0051, "vega": 0.5971, "theta": -0.016, "rho": -0.9634, "theo": 25.6161, "change": 0.95, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-21T14:01:52", "percent_change": 3.76238, "prev_day_close": 25.25}, {"option": "AKAM281215C00115000", "bid": 31.0, "bid_size": 12.0, "ask": 35.8, "ask_size": 32.0, "iv": 0.4692, "open_interest": 6.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0045, "vega": 0.6056, "theta": -0.0125, "rho": 0.9463, "theo": 33.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-07T12:27:47", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "AKAM281215P00115000", "bid": 26.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.4728, "open_interest": 3.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0054, "vega": 0.6123, "theta": -0.0164, "rho": -1.0194, "theo": 28.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-10T14:05:13", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "AKAM281215C00120000", "bid": 29.5, "bid_size": 7.0, "ask": 33.9, "ask_size": 14.0, "iv": 0.4696, "open_interest": 11.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0047, "vega": 0.6211, "theta": -0.0131, "rho": 0.9329, "theo": 31.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-08-11T11:34:48", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "AKAM281215P00120000", "bid": 29.0, "bid_size": 17.0, "ask": 34.0, "ask_size": 19.0, "iv": 0.4723, "open_interest": 3.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0056, "vega": 0.6242, "theta": -0.0167, "rho": -1.0738, "theo": 31.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-08-10T11:22:49", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "AKAM281215C00125000", "bid": 27.5, "bid_size": 13.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.466, "open_interest": 16.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0048, "vega": 0.6343, "theta": -0.0136, "rho": 0.9166, "theo": 29.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.96, "last_trade_time": "2026-08-03T09:56:34", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "AKAM281215P00125000", "bid": 32.0, "bid_size": 16.0, "ask": 37.0, "ask_size": 19.0, "iv": 0.4698, "open_interest": 38.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0058, "vega": 0.6325, "theta": -0.0169, "rho": -1.1202, "theo": 34.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.18, "last_trade_time": "2026-07-30T11:48:57", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "AKAM281215C00130000", "bid": 25.8, "bid_size": 10.0, "ask": 30.5, "ask_size": 32.0, "iv": 0.4634, "open_interest": 88.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0049, "vega": 0.6452, "theta": -0.0141, "rho": 0.8997, "theo": 28.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-08-17T09:42:02", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "AKAM281215P00130000", "bid": 35.5, "bid_size": 9.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.4737, "open_interest": 2.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.006, "vega": 0.6382, "theta": -0.0171, "rho": -1.1597, "theo": 37.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.94, "last_trade_time": "2026-08-06T10:11:26", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "AKAM281215C00135000", "bid": 24.5, "bid_size": 95.0, "ask": 28.4, "ask_size": 128.0, "iv": 0.4596, "open_interest": 11.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.005, "vega": 0.6541, "theta": -0.0145, "rho": 0.8819, "theo": 26.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-08-10T15:21:13", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "AKAM281215P00135000", "bid": 38.5, "bid_size": 18.0, "ask": 42.8, "ask_size": 36.0, "iv": 0.4623, "open_interest": 30.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0063, "vega": 0.6402, "theta": -0.0172, "rho": -1.2007, "theo": 40.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-08-12T10:24:16", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "AKAM281215C00140000", "bid": 23.5, "bid_size": 127.0, "ask": 27.4, "ask_size": 232.0, "iv": 0.4652, "open_interest": 4010.0, "volume": 500.0, "delta": 0.5674, "gamma": 0.005, "vega": 0.6608, "theta": -0.0148, "rho": 0.862, "theo": 25.2509, "change": -0.1, "open": 24.65, "high": 24.65, "low": 24.65, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-08-21T14:12:51", "percent_change": -0.40404, "prev_day_close": 24.75}, {"option": "AKAM281215P00140000", "bid": 42.0, "bid_size": 13.0, "ask": 46.0, "ask_size": 69.0, "iv": 0.4603, "open_interest": 4068.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0064, "vega": 0.6386, "theta": -0.0173, "rho": -1.2253, "theo": 44.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-06-01T15:26:11", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "AKAM281215C00145000", "bid": 21.5, "bid_size": 95.0, "ask": 25.4, "ask_size": 122.0, "iv": 0.4544, "open_interest": 16.0, "volume": 0.0, "delta": 0.5472, "gamma": 0.0051, "vega": 0.6657, "theta": -0.015, "rho": 0.8416, "theo": 23.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.44, "last_trade_time": "2026-07-24T10:02:10", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "AKAM281215P00145000", "bid": 45.5, "bid_size": 10.0, "ask": 49.7, "ask_size": 29.0, "iv": 0.4609, "open_interest": 25.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0066, "vega": 0.6373, "theta": -0.0173, "rho": -1.262, "theo": 47.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-05-20T11:09:55", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "AKAM281215C00150000", "bid": 20.0, "bid_size": 16.0, "ask": 24.4, "ask_size": 152.0, "iv": 0.4539, "open_interest": 1600.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0051, "vega": 0.6689, "theta": -0.0153, "rho": 0.8215, "theo": 22.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-08-20T11:16:10", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "AKAM281215P00150000", "bid": 49.0, "bid_size": 17.0, "ask": 54.0, "ask_size": 30.0, "iv": 0.4646, "open_interest": 1258.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0068, "vega": 0.6284, "theta": -0.0173, "rho": -1.2738, "theo": 51.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-07-29T11:43:59", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "AKAM281215C00155000", "bid": 18.8, "bid_size": 32.0, "ask": 23.5, "ask_size": 42.0, "iv": 0.4553, "open_interest": 31.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.0051, "vega": 0.6704, "theta": -0.0154, "rho": 0.8005, "theo": 21.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-08-04T11:48:58", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "AKAM281215P00155000", "bid": 53.0, "bid_size": 12.0, "ask": 58.0, "ask_size": 13.0, "iv": 0.4684, "open_interest": 7.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0069, "vega": 0.621, "theta": -0.0172, "rho": -1.2802, "theo": 54.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.82, "last_trade_time": "2026-05-28T15:28:27", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "AKAM281215C00160000", "bid": 17.5, "bid_size": 59.0, "ask": 22.5, "ask_size": 49.0, "iv": 0.4542, "open_interest": 554.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0051, "vega": 0.6702, "theta": -0.0155, "rho": 0.7785, "theo": 20.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-07-29T11:43:59", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "AKAM281215P00160000", "bid": 57.0, "bid_size": 6.0, "ask": 60.9, "ask_size": 6.0, "iv": 0.462, "open_interest": 2354.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0071, "vega": 0.6059, "theta": -0.0171, "rho": -1.2872, "theo": 58.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.85, "last_trade_time": "2026-06-26T13:01:40", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "AKAM281215C00165000", "bid": 16.5, "bid_size": 28.0, "ask": 21.5, "ask_size": 34.0, "iv": 0.4545, "open_interest": 7.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0051, "vega": 0.6688, "theta": -0.0156, "rho": 0.757, "theo": 19.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-06-11T11:57:14", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "AKAM281215P00165000", "bid": 60.5, "bid_size": 4.0, "ask": 64.7, "ask_size": 6.0, "iv": 0.4573, "open_interest": 1.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0072, "vega": 0.5954, "theta": -0.017, "rho": -1.2946, "theo": 62.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-08-17T09:45:41", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "AKAM281215C00170000", "bid": 15.5, "bid_size": 26.0, "ask": 20.4, "ask_size": 21.0, "iv": 0.4531, "open_interest": 14.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0051, "vega": 0.6663, "theta": -0.0156, "rho": 0.736, "theo": 18.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-06-03T12:25:59", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "AKAM281215P00170000", "bid": 64.5, "bid_size": 9.0, "ask": 69.5, "ask_size": 10.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0074, "vega": 0.5723, "theta": -0.0169, "rho": -1.2705, "theo": 66.5464, "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": 66.75}, {"option": "AKAM281215C00175000", "bid": 14.5, "bid_size": 42.0, "ask": 19.5, "ask_size": 56.0, "iv": 0.4524, "open_interest": 369.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0051, "vega": 0.6625, "theta": -0.0156, "rho": 0.7148, "theo": 17.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-08-19T11:22:02", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "AKAM281215P00175000", "bid": 68.5, "bid_size": 13.0, "ask": 73.5, "ask_size": 14.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0075, "vega": 0.5583, "theta": -0.0167, "rho": -1.259, "theo": 70.6016, "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": 71.25}, {"option": "AKAM281215C00180000", "bid": 13.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 23.0, "iv": 0.4502, "open_interest": 31.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0051, "vega": 0.6575, "theta": -0.0155, "rho": 0.693, "theo": 16.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-17T15:32:02", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "AKAM281215P00180000", "bid": 73.0, "bid_size": 4.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0076, "vega": 0.5269, "theta": -0.0164, "rho": -1.2122, "theo": 74.7487, "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": 75.2000007629394}, {"option": "AKAM281215C00185000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 28.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.405, "gamma": 0.005, "vega": 0.6513, "theta": -0.0154, "rho": 0.6712, "theo": 15.4282, "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": 15.0}, {"option": "AKAM281215P00185000", "bid": 77.0, "bid_size": 9.0, "ask": 82.0, "ask_size": 8.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0077, "vega": 0.513, "theta": -0.0163, "rho": -1.2159, "theo": 78.9629, "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": 79.2999992370606}, {"option": "AKAM281215C00190000", "bid": 12.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.4513, "open_interest": 3.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.005, "vega": 0.6449, "theta": -0.0153, "rho": 0.6509, "theo": 14.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-06-26T10:30:01", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AKAM281215P00190000", "bid": 81.5, "bid_size": 2.0, "ask": 86.5, "ask_size": 8.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0078, "vega": 0.4723, "theta": -0.0159, "rho": -1.1075, "theo": 83.2591, "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": 83.7000007629394}, {"option": "AKAM281215C00195000", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 31.0, "iv": 0.4468, "open_interest": 52.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0049, "vega": 0.6378, "theta": -0.0152, "rho": 0.631, "theo": 13.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-06-16T10:52:16", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AKAM281215P00195000", "bid": 86.0, "bid_size": 8.0, "ask": 90.5, "ask_size": 20.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0078, "vega": 0.4522, "theta": -0.0158, "rho": -1.1188, "theo": 87.6285, "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": 88.2000007629394}, {"option": "AKAM281215C00200000", "bid": 10.5, "bid_size": 22.0, "ask": 15.5, "ask_size": 38.0, "iv": 0.4495, "open_interest": 2376.0, "volume": 5.0, "delta": 0.3609, "gamma": 0.0049, "vega": 0.6298, "theta": -0.0151, "rho": 0.6108, "theo": 13.1826, "change": 0.3, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-08-21T15:32:31", "percent_change": 2.4, "prev_day_close": 12.5}, {"option": "AKAM281215P00200000", "bid": 90.0, "bid_size": 8.0, "ask": 94.5, "ask_size": 25.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0079, "vega": 0.426, "theta": -0.0154, "rho": -0.9954, "theo": 92.0525, "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": 92.75}, {"option": "AKAM281215C00210000", "bid": 9.0, "bid_size": 11.0, "ask": 14.0, "ask_size": 28.0, "iv": 0.4452, "open_interest": 9.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0048, "vega": 0.6121, "theta": -0.0147, "rho": 0.5717, "theo": 11.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.96, "last_trade_time": "2026-07-02T11:33:41", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AKAM281215P00210000", "bid": 99.0, "bid_size": 8.0, "ask": 104.0, "ask_size": 8.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0081, "vega": 0.3645, "theta": -0.0151, "rho": -0.9313, "theo": 101.1204, "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": 101.849998474121}, {"option": "AKAM281215C00220000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.4468, "open_interest": 4835.0, "volume": 0.0, "delta": 0.3096, "gamma": 0.0046, "vega": 0.5935, "theta": -0.0143, "rho": 0.5358, "theo": 10.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-12T14:38:24", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AKAM281215P00220000", "bid": 108.5, "bid_size": 4.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.4625, "open_interest": 606.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0084, "vega": 0.2879, "theta": -0.0124, "rho": -0.7303, "theo": 110.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.3, "last_trade_time": "2026-06-03T13:45:30", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "AKAM281215C00230000", "bid": 7.0, "bid_size": 41.0, "ask": 12.0, "ask_size": 57.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0044, "vega": 0.5732, "theta": -0.0139, "rho": 0.5006, "theo": 9.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AKAM281215P00230000", "bid": 118.0, "bid_size": 4.0, "ask": 122.7, "ask_size": 6.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0082, "vega": 0.1823, "theta": -0.0106, "rho": -0.4101, "theo": 119.9417, "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": 120.5}, {"option": "AKAM281215C00240000", "bid": 8.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.4624, "open_interest": 239.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0043, "vega": 0.5524, "theta": -0.0134, "rho": 0.4679, "theo": 8.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-19T15:34:43", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AKAM281215P00240000", "bid": 127.5, "bid_size": 4.0, "ask": 132.2, "ask_size": 7.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0068, "vega": 0.1355, "theta": -0.0102, "rho": -0.3187, "theo": 129.6593, "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": 130.25}], "symbol": "AKAM", "security_type": "stock", "exchange_id": 2, "current_price": 109.97, "price_change": 0.33, "price_change_percent": 0.2998, "bid": 109.0, "ask": 110.66, "bid_size": 100, "ask_size": 300, "open": 110.26, "high": 112.51, "low": 109.59, "close": 110.42, "prev_day_close": 110.09, "volume": 3009989, "iv30": 47.814, "iv30_change": -0.171, "iv30_change_percent": -0.3564, "seqno": 43927730473, "last_trade_time": "2026-08-21T15:59:59", "tick": "up"}, "symbol": "AKAM"}