{"timestamp": "2026-10-22 23:27:41", "data": {"options": [{"option": "ACET261120C00002500", "bid": 0.1, "bid_size": 776.0, "ask": 4.9, "ask_size": 310.0, "iv": 4.1071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0712, "vega": 0.0014, "theta": -0.0026, "rho": 0.0019, "theo": 1.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ACET261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1896, "open_interest": 11.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0714, "vega": 0.0014, "theta": -0.0034, "rho": -0.0002, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T14:49:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACET261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 446.0, "iv": 5.7646, "open_interest": 1.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.2734, "vega": 0.0046, "theta": -0.0091, "rho": 0.0011, "theo": 0.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T12:09:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACET261120P00005000", "bid": 0.1, "bid_size": 802.0, "ask": 4.0, "ask_size": 175.0, "iv": 3.3201, "open_interest": 41.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.2773, "vega": 0.0045, "theta": -0.009, "rho": -0.0023, "theo": 1.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-16T14:42:35", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ACET261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 480.0, "iv": 6.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.1295, "vega": 0.0033, "theta": -0.0099, "rho": 0.0006, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ACET261120P00007500", "bid": 1.25, "bid_size": 64.0, "ask": 5.5, "ask_size": 86.0, "iv": 1.6778, "open_interest": 12.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.1326, "vega": 0.0032, "theta": -0.0088, "rho": -0.0034, "theo": 3.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-08T10:04:45", "percent_change": 0.0, "prev_day_close": 3.22499999403954}, {"option": "ACET261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 3.2816, "open_interest": 1.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0859, "vega": 0.0026, "theta": -0.0096, "rho": 0.0004, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-20T14:51:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ACET261120P00010000", "bid": 3.7, "bid_size": 64.0, "ask": 8.0, "ask_size": 86.0, "iv": 2.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0888, "vega": 0.0025, "theta": -0.0077, "rho": -0.0041, "theo": 5.8609, "change": 0.0, "open": 0.0, "high": 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": "ACET261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 457.0, "iv": 7.524, "open_interest": 10.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0656, "vega": 0.0023, "theta": -0.0093, "rho": 0.0003, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T12:02:08", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ACET261120P00012500", "bid": 6.1, "bid_size": 64.0, "ask": 10.5, "ask_size": 86.0, "iv": 2.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0683, "vega": 0.0021, "theta": -0.0064, "rho": -0.0044, "theo": 8.3378, "change": 0.0, "open": 0.0, "high": 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": "ACET261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 457.0, "iv": 7.8417, "open_interest": 1.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0538, "vega": 0.002, "theta": -0.009, "rho": 0.0003, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T14:51:51", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ACET261120P00015000", "bid": 8.6, "bid_size": 64.0, "ask": 12.8, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0564, "vega": 0.0018, "theta": -0.0052, "rho": -0.0048, "theo": 10.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ACET261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 480.0, "iv": 8.0996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.046, "vega": 0.0018, "theta": -0.0087, "rho": 0.0002, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ACET261120P00017500", "bid": 11.1, "bid_size": 64.0, "ask": 15.5, "ask_size": 86.0, "iv": 2.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0485, "vega": 0.0016, "theta": -0.004, "rho": -0.005, "theo": 13.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ACET261218C00002500", "bid": 0.1, "bid_size": 844.0, "ask": 4.1, "ask_size": 85.0, "iv": 2.0815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0883, "vega": 0.0016, "theta": -0.0014, "rho": 0.0014, "theo": 1.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "ACET261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0741, "vega": 0.002, "theta": -0.0017, "rho": -0.0005, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ACET261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 378.0, "iv": 3.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.3208, "vega": 0.0055, "theta": -0.0029, "rho": 0.0014, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "ACET261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 85.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.3151, "vega": 0.0055, "theta": -0.0025, "rho": -0.0065, "theo": 0.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ACET261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 378.0, "iv": 3.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.1124, "vega": 0.0034, "theta": -0.0032, "rho": 0.0006, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 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": "ACET261218P00007500", "bid": 1.2, "bid_size": 77.0, "ask": 5.5, "ask_size": 95.0, "iv": 0.9787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.1128, "vega": 0.0034, "theta": -0.0018, "rho": -0.0104, "theo": 3.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "ACET261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 348.0, "iv": 4.0228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0699, "vega": 0.0027, "theta": -0.0031, "rho": 0.0005, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 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": "ACET261218P00010000", "bid": 3.5, "bid_size": 64.0, "ask": 7.8, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0728, "vega": 0.0027, "theta": -0.0009, "rho": -0.0112, "theo": 5.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ACET270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 85.0, "iv": 1.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.075, "vega": 0.004, "theta": -0.0025, "rho": 0.0043, "theo": 2.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ACET270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.827, "open_interest": 40.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0755, "vega": 0.0041, "theta": -0.003, "rho": -0.0015, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T09:45:06", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ACET270115C00005000", "bid": 0.1, "bid_size": 921.0, "ask": 3.8, "ask_size": 353.0, "iv": 2.7477, "open_interest": 2.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.1653, "vega": 0.0082, "theta": -0.0055, "rho": 0.0036, "theo": 0.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-06-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ACET270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 32.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.1686, "vega": 0.0082, "theta": -0.0055, "rho": -0.0064, "theo": 1.4129, "change": 0.0, "open": 0.0, "high": 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": "ACET270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 151.0, "iv": 1.6851, "open_interest": 101.0, "volume": 0.0, "delta": 0.304, "gamma": 0.1274, "vega": 0.0072, "theta": -0.0055, "rho": 0.0022, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-28T15:03:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACET270115P00007500", "bid": 1.3, "bid_size": 77.0, "ask": 5.5, "ask_size": 95.0, "iv": 1.09, "open_interest": 12.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.1327, "vega": 0.0069, "theta": -0.0049, "rho": -0.0097, "theo": 3.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-24T11:29:52", "percent_change": 0.0, "prev_day_close": 3.17500004172325}, {"option": "ACET270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 430.0, "iv": 3.3329, "open_interest": 79.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.095, "vega": 0.0059, "theta": -0.005, "rho": 0.0015, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T13:45:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ACET270115P00010000", "bid": 3.4, "bid_size": 76.0, "ask": 7.9, "ask_size": 95.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.1018, "vega": 0.0054, "theta": -0.0038, "rho": -0.0108, "theo": 5.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-08-28T12:09:24", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "ACET270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 281.0, "iv": 1.9309, "open_interest": 48.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0744, "vega": 0.0049, "theta": -0.0044, "rho": 0.0011, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ACET270115P00012500", "bid": 5.9, "bid_size": 64.0, "ask": 10.4, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0828, "vega": 0.0042, "theta": -0.0027, "rho": -0.0112, "theo": 8.3553, "change": 0.0, "open": 0.0, "high": 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": "ACET270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 284.0, "iv": 3.7125, "open_interest": 16.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0606, "vega": 0.0042, "theta": -0.004, "rho": 0.0009, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ACET270115P00015000", "bid": 8.4, "bid_size": 64.0, "ask": 13.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.07, "vega": 0.0032, "theta": -0.0017, "rho": -0.0103, "theo": 10.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-06-30T09:31:02", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ACET270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.4576, "open_interest": 72.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.051, "vega": 0.0037, "theta": -0.0036, "rho": 0.0008, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:36:15", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ACET270115P00017500", "bid": 10.9, "bid_size": 64.0, "ask": 15.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0602, "vega": 0.0024, "theta": -0.0008, "rho": -0.0092, "theo": 13.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ACET270416C00002500", "bid": 1.7, "bid_size": 16.0, "ask": 4.4, "ask_size": 284.0, "iv": 2.2822, "open_interest": 7.0, "volume": 1.0, "delta": 0.8982, "gamma": 0.0471, "vega": 0.0068, "theta": -0.0028, "rho": 0.0057, "theo": 2.6292, "change": -1.45, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T12:48:48", "percent_change": -42.029, "prev_day_close": 3.45000004768372}, {"option": "ACET270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0479, "vega": 0.0068, "theta": -0.0031, "rho": -0.0053, "theo": 0.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ACET270416C00005000", "bid": 0.2, "bid_size": 482.0, "ask": 3.5, "ask_size": 346.0, "iv": 1.7105, "open_interest": 3.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0957, "vega": 0.0114, "theta": -0.0043, "rho": 0.0067, "theo": 1.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-19T10:07:22", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "ACET270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 94.0, "iv": 0.7506, "open_interest": 4.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0992, "vega": 0.0114, "theta": -0.0044, "rho": -0.0127, "theo": 1.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T09:41:18", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ACET270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 428.0, "iv": 2.3908, "open_interest": 1.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.0968, "vega": 0.0122, "theta": -0.0049, "rho": 0.0056, "theo": 1.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-19T10:07:22", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ACET270416P00007500", "bid": 2.7, "bid_size": 65.0, "ask": 6.0, "ask_size": 251.0, "iv": 1.7134, "open_interest": 7.0, "volume": 0.0, "delta": -0.532, "gamma": 0.1025, "vega": 0.0119, "theta": -0.0048, "rho": -0.019, "theo": 4.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-09T14:28:27", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ACET270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 340.0, "iv": 2.5408, "open_interest": 1.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0885, "vega": 0.012, "theta": -0.0052, "rho": 0.0048, "theo": 0.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-13T09:39:51", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ACET270416P00010000", "bid": 3.5, "bid_size": 85.0, "ask": 8.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0958, "vega": 0.0113, "theta": -0.0049, "rho": -0.0235, "theo": 6.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-08-28T12:09:24", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ACET270416C00012500", "bid": 0.2, "bid_size": 10.0, "ask": 4.0, "ask_size": 368.0, "iv": 2.7586, "open_interest": 2.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.081, "vega": 0.0116, "theta": -0.0053, "rho": 0.0043, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "ACET270416P00012500", "bid": 5.9, "bid_size": 65.0, "ask": 10.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0897, "vega": 0.0106, "theta": -0.0048, "rho": -0.0266, "theo": 8.7161, "change": 0.0, "open": 0.0, "high": 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": "ACET270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 367.0, "iv": 2.7602, "open_interest": 4.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.075, "vega": 0.0112, "theta": -0.0054, "rho": 0.0039, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ACET270416P00015000", "bid": 8.4, "bid_size": 64.0, "ask": 13.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0852, "vega": 0.01, "theta": -0.0047, "rho": -0.0294, "theo": 11.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ACET270416C00017500", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 249.0, "iv": 1.776, "open_interest": 345.0, "volume": 5.0, "delta": 0.3322, "gamma": 0.0703, "vega": 0.0109, "theta": -0.0054, "rho": 0.0036, "theo": 0.646, "change": -0.425, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T11:39:51", "percent_change": -62.963, "prev_day_close": 0.67500002682209}, {"option": "ACET270416P00017500", "bid": 10.8, "bid_size": 65.0, "ask": 15.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0818, "vega": 0.0093, "theta": -0.0046, "rho": -0.0306, "theo": 13.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}], "symbol": "ACET", "security_type": "stock", "exchange_id": 2, "current_price": 4.28, "price_change": -0.21, "price_change_percent": -4.6771, "bid": 4.0, "ask": 4.45, "bid_size": 100, "ask_size": 100, "open": 4.5, "high": 4.72, "low": 4.21, "close": 4.28, "prev_day_close": 4.49, "volume": 156527, "iv30": 93.011, "iv30_change": -2.003, "iv30_change_percent": -2.1081, "seqno": 37145495998, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "ACET"}