{"timestamp": "2026-10-23 10:04:13", "data": {"options": [{"option": "ACHV261120C00002500", "bid": 2.15, "bid_size": 21.0, "ask": 6.5, "ask_size": 7.0, "iv": 3.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0194, "vega": 0.0016, "theta": -0.0048, "rho": 0.0019, "theo": 4.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ACHV261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 705.0, "iv": 7.5684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0194, "vega": 0.0016, "theta": -0.0064, "rho": -0.0003, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 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": "ACHV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 118.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.844, "gamma": 0.1141, "vega": 0.0045, "theta": -0.0085, "rho": 0.0032, "theo": 1.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-16T11:36:36", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ACHV261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 149.0, "iv": 1.8766, "open_interest": 151.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.1149, "vega": 0.0046, "theta": -0.0092, "rho": -0.001, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T13:07:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ACHV261120C00007500", "bid": 0.2, "bid_size": 5.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.8428, "open_interest": 82.0, "volume": 4.0, "delta": 0.3014, "gamma": 0.258, "vega": 0.0064, "theta": -0.008, "rho": 0.0015, "theo": 0.23, "change": 0.05, "open": 0.24, "high": 0.25, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:51:07", "percent_change": 25.0, "prev_day_close": 0.325000002980232}, {"option": "ACHV261120P00007500", "bid": 0.55, "bid_size": 142.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.2692, "vega": 0.0062, "theta": -0.008, "rho": -0.0032, "theo": 1.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-15T11:04:28", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ACHV261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.8183, "open_interest": 216.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.095, "vega": 0.0034, "theta": -0.0061, "rho": 0.0005, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:16:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACHV261120P00010000", "bid": 1.6, "bid_size": 55.0, "ask": 6.0, "ask_size": 35.0, "iv": 1.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.1002, "vega": 0.0028, "theta": -0.0051, "rho": -0.0031, "theo": 3.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "ACHV261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 215.0, "iv": 3.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0514, "vega": 0.0023, "theta": -0.0051, "rho": 0.0003, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 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": "ACHV261120P00012500", "bid": 4.1, "bid_size": 20.0, "ask": 8.5, "ask_size": 7.0, "iv": 2.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0606, "vega": 0.0015, "theta": -0.0028, "rho": -0.0027, "theo": 6.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-22T14:01:58", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ACHV261218C00002500", "bid": 3.9, "bid_size": 75.0, "ask": 4.1, "ask_size": 26.0, "iv": 1.6786, "open_interest": 607.0, "volume": 30.0, "delta": 0.9759, "gamma": 0.0264, "vega": 0.0012, "theta": -0.0018, "rho": 0.001, "theo": 3.9865, "change": 0.0, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T11:20:37", "percent_change": 2.32603e-06, "prev_day_close": 4.0}, {"option": "ACHV261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.4635, "open_interest": 21.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0189, "vega": 0.002, "theta": -0.0027, "rho": -0.0005, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T10:59:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ACHV261218C00005000", "bid": 1.5, "bid_size": 181.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.9047, "open_interest": 19457.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.1242, "vega": 0.0068, "theta": -0.0058, "rho": 0.0035, "theo": 1.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-10-15T10:34:34", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ACHV261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 274.0, "iv": 1.0793, "open_interest": 208.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.1133, "vega": 0.0071, "theta": -0.0058, "rho": -0.0027, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-19T12:47:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ACHV261218C00007500", "bid": 0.05, "bid_size": 232.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.785, "open_interest": 4921.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.1598, "vega": 0.0097, "theta": -0.0079, "rho": 0.0028, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T13:46:47", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ACHV261218P00007500", "bid": 0.95, "bid_size": 55.0, "ask": 2.05, "ask_size": 49.0, "iv": 0.7432, "open_interest": 8.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.1558, "vega": 0.0096, "theta": -0.0072, "rho": -0.009, "theo": 1.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-11T11:12:42", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "ACHV261218C00010000", "bid": 0.15, "bid_size": 10.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.1197, "open_interest": 1648.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0993, "vega": 0.0072, "theta": -0.0069, "rho": 0.0016, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T15:53:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ACHV261218P00010000", "bid": 1.55, "bid_size": 55.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.769, "gamma": 0.098, "vega": 0.0072, "theta": -0.0054, "rho": -0.0144, "theo": 3.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T15:49:40", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ACHV261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 449.0, "iv": 1.6712, "open_interest": 101.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0655, "vega": 0.0054, "theta": -0.0058, "rho": 0.001, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-08T11:10:29", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACHV261218P00012500", "bid": 3.9, "bid_size": 55.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0653, "vega": 0.0054, "theta": -0.0033, "rho": -0.0182, "theo": 6.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "ACHV261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.5326, "open_interest": 10025.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0469, "vega": 0.0042, "theta": -0.0049, "rho": 0.0007, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-29T09:47:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ACHV261218P00015000", "bid": 6.4, "bid_size": 55.0, "ask": 10.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0476, "vega": 0.0042, "theta": -0.0015, "rho": -0.0207, "theo": 8.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "ACHV270115C00002500", "bid": 2.2, "bid_size": 190.0, "ask": 4.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 23.0, "volume": 1.0, "delta": 0.9722, "gamma": 0.0191, "vega": 0.0027, "theta": -0.0011, "rho": 0.0052, "theo": 4.1917, "change": 0.15, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-22T14:36:16", "percent_change": 3.7037, "prev_day_close": 3.44999992847443}, {"option": "ACHV270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3541, "open_interest": 1.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0192, "vega": 0.0027, "theta": -0.0022, "rho": -0.0008, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T15:58:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ACHV270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 126.0, "iv": 0.0, "open_interest": 322.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0975, "vega": 0.0087, "theta": -0.004, "rho": 0.008, "theo": 2.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-16T09:30:55", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ACHV270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 161.0, "iv": 1.0344, "open_interest": 1.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0988, "vega": 0.0087, "theta": -0.0046, "rho": -0.0035, "theo": 0.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-28T10:09:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACHV270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 53.0, "iv": 0.68, "open_interest": 1138.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.1489, "vega": 0.0126, "theta": -0.0062, "rho": 0.0056, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T14:06:21", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ACHV270115P00007500", "bid": 0.85, "bid_size": 55.0, "ask": 3.9, "ask_size": 83.0, "iv": 1.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.548, "gamma": 0.1538, "vega": 0.0124, "theta": -0.0061, "rho": -0.0091, "theo": 1.6382, "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": 2.37500005960464}, {"option": "ACHV270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.9538, "open_interest": 181.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.1066, "vega": 0.0107, "theta": -0.0062, "rho": 0.0034, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-19T12:45:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACHV270115P00010000", "bid": 1.35, "bid_size": 102.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.8761, "open_interest": 5.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.1124, "vega": 0.01, "theta": -0.0056, "rho": -0.0119, "theo": 3.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T11:17:09", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "ACHV270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 129.0, "iv": 1.349, "open_interest": 2.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0774, "vega": 0.0088, "theta": -0.0058, "rho": 0.0024, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T14:00:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACHV270115P00012500", "bid": 3.6, "bid_size": 102.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0837, "vega": 0.0079, "theta": -0.0047, "rho": -0.0131, "theo": 6.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ACHV270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 129.0, "iv": 1.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0601, "vega": 0.0075, "theta": -0.0054, "rho": 0.0018, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 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": "ACHV270115P00015000", "bid": 6.1, "bid_size": 102.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.067, "vega": 0.0062, "theta": -0.0038, "rho": -0.013, "theo": 8.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ACHV270319C00002500", "bid": 2.2, "bid_size": 278.0, "ask": 6.5, "ask_size": 96.0, "iv": 1.5304, "open_interest": 143.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0207, "vega": 0.0056, "theta": -0.0022, "rho": 0.0069, "theo": 4.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-10-09T12:07:08", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ACHV270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 889.0, "iv": 3.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0208, "vega": 0.0056, "theta": -0.0029, "rho": -0.0029, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ACHV270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1987.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0726, "vega": 0.0124, "theta": -0.0038, "rho": 0.0111, "theo": 2.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T11:51:20", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ACHV270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 88.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0736, "vega": 0.0124, "theta": -0.0041, "rho": -0.0079, "theo": 0.7502, "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": 0.774999976158142}, {"option": "ACHV270319C00007500", "bid": 0.75, "bid_size": 10.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.7968, "open_interest": 567.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.1155, "vega": 0.0165, "theta": -0.0045, "rho": 0.0093, "theo": 1.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T10:23:26", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "ACHV270319P00007500", "bid": 0.1, "bid_size": 747.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3533, "open_interest": 3.0, "volume": 0.0, "delta": -0.494, "gamma": 0.1191, "vega": 0.0164, "theta": -0.0045, "rho": -0.0159, "theo": 1.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-20T10:56:36", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "ACHV270319C00010000", "bid": 0.25, "bid_size": 19.0, "ask": 0.7, "ask_size": 141.0, "iv": 0.8013, "open_interest": 1175.0, "volume": 3.0, "delta": 0.3361, "gamma": 0.0976, "vega": 0.0151, "theta": -0.0045, "rho": 0.0064, "theo": 0.6169, "change": -0.1, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T13:44:25", "percent_change": -14.2857, "prev_day_close": 0.574999988079071}, {"option": "ACHV270319P00010000", "bid": 1.55, "bid_size": 109.0, "ask": 6.4, "ask_size": 100.0, "iv": 0.897, "open_interest": 11.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.1035, "vega": 0.0146, "theta": -0.0042, "rho": -0.0212, "theo": 3.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-25T15:34:53", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ACHV270319C00012500", "bid": 0.05, "bid_size": 2.0, "ask": 1.35, "ask_size": 437.0, "iv": 1.1705, "open_interest": 36.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0767, "vega": 0.0131, "theta": -0.0043, "rho": 0.0047, "theo": 0.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T12:38:34", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "ACHV270319P00012500", "bid": 4.1, "bid_size": 83.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.9928, "open_interest": 15.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.084, "vega": 0.0122, "theta": -0.0038, "rho": -0.0235, "theo": 6.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-05T15:54:21", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ACHV270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 433.0, "iv": 1.8129, "open_interest": 0.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0625, "vega": 0.0115, "theta": -0.0041, "rho": 0.0038, "theo": 0.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ACHV270319P00015000", "bid": 6.5, "bid_size": 55.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.1178, "open_interest": 1.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0709, "vega": 0.0102, "theta": -0.0033, "rho": -0.0242, "theo": 8.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-01T11:34:47", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ACHV270617C00002500", "bid": 2.0, "bid_size": 145.0, "ask": 6.3, "ask_size": 70.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0184, "vega": 0.0075, "theta": -0.0017, "rho": 0.0098, "theo": 4.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T15:27:26", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ACHV270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 727.0, "iv": 3.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0188, "vega": 0.0076, "theta": -0.0023, "rho": -0.0054, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ACHV270617C00005000", "bid": 2.15, "bid_size": 18.0, "ask": 4.5, "ask_size": 161.0, "iv": 1.1956, "open_interest": 102.0, "volume": 30.0, "delta": 0.8491, "gamma": 0.059, "vega": 0.0156, "theta": -0.0028, "rho": 0.0169, "theo": 2.9482, "change": -0.65, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T11:38:06", "percent_change": -19.403, "prev_day_close": 3.32500004768372}, {"option": "ACHV270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 197.0, "iv": 1.7585, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0615, "vega": 0.0157, "theta": -0.0031, "rho": -0.0124, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ACHV270617C00007500", "bid": 1.1, "bid_size": 12.0, "ask": 4.5, "ask_size": 215.0, "iv": 1.3784, "open_interest": 31.0, "volume": 30.0, "delta": 0.637, "gamma": 0.0946, "vega": 0.0215, "theta": -0.0035, "rho": 0.0163, "theo": 1.6521, "change": -1.5, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T12:23:27", "percent_change": -46.875, "prev_day_close": 2.80000001192093}, {"option": "ACHV270617P00007500", "bid": 0.1, "bid_size": 769.0, "ask": 4.9, "ask_size": 129.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.1027, "vega": 0.021, "theta": -0.0038, "rho": -0.0218, "theo": 2.11, "change": 0.0, "open": 0.0, "high": 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": "ACHV270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 199.0, "iv": 1.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0884, "vega": 0.0221, "theta": -0.004, "rho": 0.013, "theo": 1.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ACHV270617P00010000", "bid": 2.75, "bid_size": 86.0, "ask": 6.5, "ask_size": 83.0, "iv": 1.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0991, "vega": 0.0204, "theta": -0.0042, "rho": -0.0286, "theo": 4.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ACHV270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 145.0, "iv": 1.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0766, "vega": 0.0213, "theta": -0.0044, "rho": 0.0108, "theo": 1.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ACHV270617P00012500", "bid": 4.0, "bid_size": 105.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0879, "vega": 0.0185, "theta": -0.0043, "rho": -0.0328, "theo": 6.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}], "symbol": "ACHV", "security_type": "stock", "exchange_id": 2, "current_price": 6.5, "price_change": -0.05, "price_change_percent": -0.7692, "bid": 6.2, "ask": 6.66, "bid_size": 100, "ask_size": 1000, "open": 6.39, "high": 6.64, "low": 6.33, "close": 6.5, "prev_day_close": 6.5, "volume": 963337, "iv30": 93.325, "iv30_change": 14.26, "iv30_change_percent": 18.0358, "seqno": 37787499028, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "ACHV"}