{"timestamp": "2026-09-21 01:42:38", "data": {"options": [{"option": "AKTS261016C00012500", "bid": 8.0, "bid_size": 38.0, "ask": 12.0, "ask_size": 8.0, "iv": 1.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0141, "vega": 0.0096, "theta": -0.0312, "rho": 0.0077, "theo": 10.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AKTS261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0142, "vega": 0.0096, "theta": -0.0313, "rho": -0.0017, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS261016C00015000", "bid": 5.6, "bid_size": 38.0, "ask": 9.5, "ask_size": 7.0, "iv": 1.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.023, "vega": 0.0132, "theta": -0.0365, "rho": 0.0086, "theo": 7.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AKTS261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0231, "vega": 0.0132, "theta": -0.0366, "rho": -0.0025, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS261016C00017500", "bid": 3.5, "bid_size": 75.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0358, "vega": 0.0175, "theta": -0.0417, "rho": 0.009, "theo": 5.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AKTS261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 2.0217, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0359, "vega": 0.0176, "theta": -0.0418, "rho": -0.0039, "theo": 1.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS261016C00020000", "bid": 1.5, "bid_size": 94.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0504, "vega": 0.0219, "theta": -0.046, "rho": 0.0084, "theo": 3.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AKTS261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.7293, "open_interest": 2.0, "volume": 3.0, "delta": -0.3257, "gamma": 0.0506, "vega": 0.0219, "theta": -0.0463, "rho": -0.0058, "theo": 1.8261, "change": 0.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T12:26:31", "percent_change": 13.5135, "prev_day_close": 0.875}, {"option": "AKTS261016C00022500", "bid": 0.5, "bid_size": 453.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0586, "vega": 0.0242, "theta": -0.0484, "rho": 0.007, "theo": 2.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AKTS261016P00022500", "bid": 1.4, "bid_size": 15.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.9334, "open_interest": 5.0, "volume": 10.0, "delta": -0.469, "gamma": 0.059, "vega": 0.0242, "theta": -0.0487, "rho": -0.0081, "theo": 2.9871, "change": -0.3, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T11:01:55", "percent_change": -12.0, "prev_day_close": 2.44999998807907}, {"option": "AKTS261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.0557, "vega": 0.0235, "theta": -0.0483, "rho": 0.0055, "theo": 1.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS261016P00025000", "bid": 2.0, "bid_size": 37.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.9508, "open_interest": 1.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0562, "vega": 0.0235, "theta": -0.0487, "rho": -0.0101, "theo": 4.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-09-02T15:36:35", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AKTS261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.308, "open_interest": 6.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0402, "vega": 0.0193, "theta": -0.0447, "rho": 0.0034, "theo": 0.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T12:25:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AKTS261016P00030000", "bid": 6.0, "bid_size": 39.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0407, "vega": 0.019, "theta": -0.0453, "rho": -0.0123, "theo": 8.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AKTS261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3535, "open_interest": 6.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.029, "vega": 0.0156, "theta": -0.0407, "rho": 0.0024, "theo": 0.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-17T09:34:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS261016P00035000", "bid": 11.0, "bid_size": 36.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0295, "vega": 0.0153, "theta": -0.0414, "rho": -0.0137, "theo": 13.6999, "change": 0.0, "open": 0.0, "high": 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": "AKTS261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6524, "open_interest": 26.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.022, "vega": 0.0131, "theta": -0.0372, "rho": 0.0018, "theo": 0.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-08T09:34:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS261016P00040000", "bid": 16.0, "bid_size": 37.0, "ask": 19.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0226, "vega": 0.0126, "theta": -0.0382, "rho": -0.0142, "theo": 18.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "AKTS261120C00012500", "bid": 8.5, "bid_size": 36.0, "ask": 12.5, "ask_size": 8.0, "iv": 1.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0138, "vega": 0.0156, "theta": -0.0168, "rho": 0.0168, "theo": 10.5407, "change": 0.0, "open": 0.0, "high": 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": "AKTS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 97.0, "iv": 2.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0139, "vega": 0.0157, "theta": -0.0169, "rho": -0.0045, "theo": 0.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS261120C00015000", "bid": 6.5, "bid_size": 36.0, "ask": 10.5, "ask_size": 8.0, "iv": 1.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0218, "vega": 0.0203, "theta": -0.018, "rho": 0.0192, "theo": 8.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AKTS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.022, "vega": 0.0204, "theta": -0.0182, "rho": -0.0062, "theo": 0.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS261120C00017500", "bid": 4.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.0976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.034, "vega": 0.026, "theta": -0.019, "rho": 0.0205, "theo": 6.0217, "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": 6.75}, {"option": "AKTS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0345, "vega": 0.0262, "theta": -0.0192, "rho": -0.0086, "theo": 1.1727, "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": 2.45000004768372}, {"option": "AKTS261120C00020000", "bid": 3.1, "bid_size": 9.0, "ask": 7.0, "ask_size": 7.0, "iv": 1.0823, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0507, "vega": 0.0323, "theta": -0.0196, "rho": 0.0201, "theo": 4.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AKTS261120P00020000", "bid": 0.2, "bid_size": 967.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.052, "vega": 0.0324, "theta": -0.0201, "rho": -0.0121, "theo": 1.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "AKTS261120C00022500", "bid": 2.0, "bid_size": 9.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.063, "vega": 0.0366, "theta": -0.0202, "rho": 0.0171, "theo": 2.5148, "change": 0.0, "open": 0.0, "high": 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": "AKTS261120P00022500", "bid": 1.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.9975, "open_interest": 0.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0654, "vega": 0.0363, "theta": -0.021, "rho": -0.0166, "theo": 2.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AKTS261120C00025000", "bid": 1.0, "bid_size": 9.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.426, "gamma": 0.059, "vega": 0.0361, "theta": -0.0211, "rho": 0.0132, "theo": 1.7434, "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": 3.25}, {"option": "AKTS261120P00025000", "bid": 3.0, "bid_size": 40.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.9704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0619, "vega": 0.0352, "theta": -0.0221, "rho": -0.0204, "theo": 4.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AKTS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0412, "vega": 0.0311, "theta": -0.0223, "rho": 0.0087, "theo": 1.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS261120P00030000", "bid": 7.0, "bid_size": 37.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.0259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0437, "vega": 0.029, "theta": -0.0236, "rho": -0.0238, "theo": 8.8836, "change": 0.0, "open": 0.0, "high": 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": "AKTS270115C00012500", "bid": 9.0, "bid_size": 38.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0132, "vega": 0.0244, "theta": -0.012, "rho": 0.0286, "theo": 10.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AKTS270115P00012500", "bid": 0.1, "bid_size": 967.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0134, "vega": 0.0245, "theta": -0.0121, "rho": -0.0109, "theo": 1.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS270115C00015000", "bid": 7.1, "bid_size": 9.0, "ask": 11.0, "ask_size": 5.0, "iv": 1.1199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0183, "vega": 0.0322, "theta": -0.0151, "rho": 0.0303, "theo": 9.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "AKTS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3072, "open_interest": 1.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0185, "vega": 0.0323, "theta": -0.0153, "rho": -0.0163, "theo": 1.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AKTS270115C00017500", "bid": 5.6, "bid_size": 7.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.023, "vega": 0.0391, "theta": -0.0178, "rho": 0.0305, "theo": 7.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AKTS270115P00017500", "bid": 0.1, "bid_size": 967.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0233, "vega": 0.0393, "theta": -0.0181, "rho": -0.0227, "theo": 2.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AKTS270115C00020000", "bid": 4.3, "bid_size": 9.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.1068, "open_interest": 1.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0267, "vega": 0.0446, "theta": -0.0199, "rho": 0.0295, "theo": 6.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-08-19T11:30:44", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AKTS270115P00020000", "bid": 1.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 9.0, "iv": 1.0225, "open_interest": 1.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0271, "vega": 0.0447, "theta": -0.0202, "rho": -0.0295, "theo": 3.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AKTS270115C00022500", "bid": 3.3, "bid_size": 9.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.0291, "vega": 0.0481, "theta": -0.0213, "rho": 0.0277, "theo": 5.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "AKTS270115P00022500", "bid": 2.7, "bid_size": 9.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.0026, "open_interest": 0.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0297, "vega": 0.0481, "theta": -0.0217, "rho": -0.0362, "theo": 5.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AKTS270115C00025000", "bid": 2.4, "bid_size": 9.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.0844, "open_interest": 1.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0303, "vega": 0.0498, "theta": -0.0219, "rho": 0.0256, "theo": 4.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-07-16T09:31:15", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AKTS270115P00025000", "bid": 4.5, "bid_size": 10.0, "ask": 9.0, "ask_size": 9.0, "iv": 1.0077, "open_interest": 1.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0311, "vega": 0.0497, "theta": -0.0224, "rho": -0.0425, "theo": 6.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-09-10T14:05:00", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AKTS270115C00030000", "bid": 1.0, "bid_size": 9.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.1016, "open_interest": 10.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0299, "vega": 0.0492, "theta": -0.0217, "rho": 0.021, "theo": 2.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-12T14:28:28", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AKTS270115P00030000", "bid": 8.0, "bid_size": 37.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.9678, "open_interest": 1.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.031, "vega": 0.0486, "theta": -0.0225, "rho": -0.0527, "theo": 10.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-28T09:30:46", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AKTS270115C00035000", "bid": 0.1, "bid_size": 967.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0274, "vega": 0.0456, "theta": -0.0203, "rho": 0.0169, "theo": 2.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AKTS270115P00035000", "bid": 12.5, "bid_size": 37.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.9923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0288, "vega": 0.0442, "theta": -0.0213, "rho": -0.0594, "theo": 14.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AKTS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 18.0, "iv": 1.1678, "open_interest": 10.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0242, "vega": 0.0409, "theta": -0.0184, "rho": 0.0136, "theo": 1.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-11T09:32:40", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AKTS270115P00040000", "bid": 17.0, "bid_size": 39.0, "ask": 21.0, "ask_size": 9.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.026, "vega": 0.0387, "theta": -0.0197, "rho": -0.0625, "theo": 19.23, "change": 0.0, "open": 0.0, "high": 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": "AKTS270416C00012500", "bid": 10.0, "bid_size": 14.0, "ask": 14.0, "ask_size": 8.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0112, "vega": 0.0356, "theta": -0.0093, "rho": 0.0421, "theo": 12.0457, "change": 0.0, "open": 0.0, "high": 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": "AKTS270416P00012500", "bid": 0.7, "bid_size": 18.0, "ask": 4.9, "ask_size": 81.0, "iv": 1.3727, "open_interest": 0.0, "volume": 1.0, "delta": -0.1325, "gamma": 0.0114, "vega": 0.0359, "theta": -0.0098, "rho": -0.0243, "theo": 1.9708, "change": -0.9, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T15:52:41", "percent_change": -36.7347, "prev_day_close": 2.45000004768372}, {"option": "AKTS270416C00015000", "bid": 8.5, "bid_size": 11.0, "ask": 12.5, "ask_size": 8.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0145, "vega": 0.044, "theta": -0.0111, "rho": 0.0451, "theo": 10.4506, "change": 0.0, "open": 0.0, "high": 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": "AKTS270416P00015000", "bid": 0.1, "bid_size": 1005.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0148, "vega": 0.0443, "theta": -0.0116, "rho": -0.0332, "theo": 2.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AKTS270416C00017500", "bid": 7.0, "bid_size": 11.0, "ask": 11.0, "ask_size": 8.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0174, "vega": 0.0514, "theta": -0.0127, "rho": 0.0462, "theo": 9.0779, "change": 0.0, "open": 0.0, "high": 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": "AKTS270416P00017500", "bid": 1.2, "bid_size": 17.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0179, "vega": 0.0517, "theta": -0.0132, "rho": -0.043, "theo": 3.895, "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": 3.44999992847443}, {"option": "AKTS270416C00020000", "bid": 6.5, "bid_size": 11.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.1039, "open_interest": 0.0, "volume": 2.0, "delta": 0.7279, "gamma": 0.0197, "vega": 0.0573, "theta": -0.0141, "rho": 0.0458, "theo": 7.9269, "change": 0.3, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T11:57:14", "percent_change": 3.52941, "prev_day_close": 8.44999980926514}, {"option": "AKTS270416P00020000", "bid": 2.55, "bid_size": 17.0, "ask": 7.4, "ask_size": 17.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0203, "vega": 0.0576, "theta": -0.0146, "rho": -0.0532, "theo": 5.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "AKTS270416C00022500", "bid": 5.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 7.0, "iv": 1.0472, "open_interest": 5.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0213, "vega": 0.0617, "theta": -0.0151, "rho": 0.0446, "theo": 6.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-20T10:11:47", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AKTS270416P00022500", "bid": 4.0, "bid_size": 10.0, "ask": 8.8, "ask_size": 17.0, "iv": 0.9943, "open_interest": 5.0, "volume": 0.0, "delta": -0.349, "gamma": 0.022, "vega": 0.0618, "theta": -0.0157, "rho": -0.0632, "theo": 6.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T13:27:56", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AKTS270416C00025000", "bid": 6.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.2114, "open_interest": 12.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.0222, "vega": 0.0646, "theta": -0.016, "rho": 0.0427, "theo": 6.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-17T10:20:50", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AKTS270416P00025000", "bid": 6.0, "bid_size": 10.0, "ask": 10.3, "ask_size": 1.0, "iv": 1.0099, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0232, "vega": 0.0645, "theta": -0.0166, "rho": -0.0724, "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": 7.99999976158142}, {"option": "AKTS270416C00030000", "bid": 3.0, "bid_size": 7.0, "ask": 7.4, "ask_size": 9.0, "iv": 1.0907, "open_interest": 14.0, "volume": 0.0, "delta": 0.5397, "gamma": 0.0227, "vega": 0.0672, "theta": -0.0169, "rho": 0.0386, "theo": 5.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-14T14:01:29", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AKTS270416P00030000", "bid": 9.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 9.0, "iv": 1.0039, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.024, "vega": 0.0664, "theta": -0.0176, "rho": -0.0892, "theo": 12.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AKTS270416C00035000", "bid": 2.0, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.0954, "open_interest": 10.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0221, "vega": 0.0671, "theta": -0.0173, "rho": 0.0347, "theo": 4.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-14T14:01:29", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AKTS270416P00035000", "bid": 13.5, "bid_size": 10.0, "ask": 18.0, "ask_size": 9.0, "iv": 1.0063, "open_interest": 0.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0237, "vega": 0.0654, "theta": -0.0181, "rho": -0.1023, "theo": 16.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}], "symbol": "AKTS", "security_type": "stock", "exchange_id": 2, "current_price": 21.88, "price_change": -0.98, "price_change_percent": -4.479, "bid": 17.12, "ask": 26.01, "bid_size": 100, "ask_size": 100, "open": 22.86, "high": 23.085, "low": 21.875, "close": 21.88, "prev_day_close": 21.88, "volume": 2729360, "iv30": 108.117, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:57", "tick": "down"}, "symbol": "AKTS"}