{"timestamp": "2026-11-09 23:10:36", "data": {"options": [{"option": "ACIC261120C00003000", "bid": 6.4, "bid_size": 77.0, "ask": 8.1, "ask_size": 57.0, "iv": 5.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0029, "rho": 0.001, "theo": 7.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ACIC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 373.0, "iv": 8.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 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": "ACIC261120C00004000", "bid": 5.4, "bid_size": 77.0, "ask": 7.1, "ask_size": 57.0, "iv": 4.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0058, "vega": 0.0004, "theta": -0.0038, "rho": 0.0014, "theo": 6.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ACIC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 4.967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0059, "vega": 0.0004, "theta": -0.0045, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "ACIC261120C00005000", "bid": 4.6, "bid_size": 77.0, "ask": 6.2, "ask_size": 57.0, "iv": 3.8289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0106, "vega": 0.0006, "theta": -0.0048, "rho": 0.0017, "theo": 5.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ACIC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 385.0, "iv": 3.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0107, "vega": 0.0006, "theta": -0.0054, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 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": "ACIC261120C00006000", "bid": 3.6, "bid_size": 77.0, "ask": 5.1, "ask_size": 33.0, "iv": 2.8608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0196, "vega": 0.001, "theta": -0.006, "rho": 0.002, "theo": 4.0849, "change": 0.0, "open": 0.0, "high": 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": "ACIC261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 3.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0197, "vega": 0.001, "theta": -0.0064, "rho": -0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 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": "ACIC261120C00007000", "bid": 2.6, "bid_size": 77.0, "ask": 4.2, "ask_size": 57.0, "iv": 2.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.038, "vega": 0.0014, "theta": -0.0074, "rho": 0.0023, "theo": 3.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ACIC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1708, "open_interest": 10.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0381, "vega": 0.0014, "theta": -0.0078, "rho": -0.0001, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:11:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACIC261120C00008000", "bid": 1.6, "bid_size": 77.0, "ask": 3.1, "ask_size": 57.0, "iv": 1.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0808, "vega": 0.0023, "theta": -0.0092, "rho": 0.0026, "theo": 2.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ACIC261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 1.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0814, "vega": 0.0023, "theta": -0.0095, "rho": -0.0002, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 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": "ACIC261120C00009000", "bid": 0.6, "bid_size": 203.0, "ask": 1.55, "ask_size": 21.0, "iv": 0.378, "open_interest": 377.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.2046, "vega": 0.004, "theta": -0.0114, "rho": 0.0026, "theo": 1.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T14:17:08", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "ACIC261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 1.2074, "open_interest": 144.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.2069, "vega": 0.004, "theta": -0.0117, "rho": -0.0005, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T13:12:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACIC261120C00010000", "bid": 0.2, "bid_size": 38.0, "ask": 0.4, "ask_size": 101.0, "iv": 0.3831, "open_interest": 113.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.5552, "vega": 0.0069, "theta": -0.0131, "rho": 0.0019, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-03T15:40:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ACIC261120P00010000", "bid": 0.2, "bid_size": 29.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.3986, "open_interest": 131.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.568, "vega": 0.0069, "theta": -0.0134, "rho": -0.0013, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:56:34", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ACIC261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 1.0322, "open_interest": 129.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.2849, "vega": 0.0046, "theta": -0.0108, "rho": 0.0006, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-20T14:26:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACIC261120P00011000", "bid": 0.65, "bid_size": 97.0, "ask": 1.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 65.0, "volume": 11.0, "delta": -0.8396, "gamma": 0.2993, "vega": 0.0042, "theta": -0.0113, "rho": -0.0016, "theo": 1.0332, "change": 0.1, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:18:54", "percent_change": 10.5263, "prev_day_close": 0.949999988079071}, {"option": "ACIC261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 1.4164, "open_interest": 82.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.1288, "vega": 0.0028, "theta": -0.0087, "rho": 0.0003, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:41:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC261120P00012000", "bid": 1.55, "bid_size": 77.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.8733, "open_interest": 1.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.1371, "vega": 0.0023, "theta": -0.0091, "rho": -0.0014, "theo": 2.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T13:30:32", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "ACIC261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 176.0, "iv": 1.7315, "open_interest": 23.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0726, "vega": 0.0019, "theta": -0.0072, "rho": 0.0002, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T10:09:43", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ACIC261120P00013000", "bid": 2.2, "bid_size": 77.0, "ask": 4.4, "ask_size": 57.0, "iv": 1.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0796, "vega": 0.0014, "theta": -0.0074, "rho": -0.0012, "theo": 2.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "ACIC261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 607.0, "iv": 2.6147, "open_interest": 2.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0466, "vega": 0.0014, "theta": -0.0061, "rho": 0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:04:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ACIC261120P00014000", "bid": 3.6, "bid_size": 77.0, "ask": 5.0, "ask_size": 57.0, "iv": 1.9702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0525, "vega": 0.0009, "theta": -0.0059, "rho": -0.001, "theo": 3.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T09:57:31", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ACIC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 493.0, "iv": 2.2413, "open_interest": 35.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0325, "vega": 0.0011, "theta": -0.0053, "rho": 0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-30T09:30:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ACIC261120P00015000", "bid": 4.3, "bid_size": 77.0, "ask": 5.4, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0345, "vega": 0.0005, "theta": -0.0051, "rho": -0.0006, "theo": 4.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ACIC261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 560.0, "iv": 2.4555, "open_interest": 102.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.024, "vega": 0.0009, "theta": -0.0046, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-03-31T15:47:26", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ACIC261120P00016000", "bid": 4.6, "bid_size": 77.0, "ask": 7.4, "ask_size": 57.0, "iv": 1.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0232, "vega": 0.0004, "theta": -0.0043, "rho": -0.0006, "theo": 5.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T14:41:52", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ACIC261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 449.0, "iv": 2.6496, "open_interest": 1.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0185, "vega": 0.0008, "theta": -0.0041, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-03-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ACIC261120P00017000", "bid": 6.6, "bid_size": 77.0, "ask": 7.7, "ask_size": 57.0, "iv": 2.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0155, "vega": 0.0001, "theta": -0.0038, "rho": -0.0002, "theo": 6.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ACIC261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 451.0, "iv": 2.8274, "open_interest": 2.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0147, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ACIC261120P00018000", "bid": 6.7, "bid_size": 77.0, "ask": 9.4, "ask_size": 57.0, "iv": 2.0529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0097, "vega": 0.0001, "theta": -0.0037, "rho": -0.0001, "theo": 7.9804, "change": 0.0, "open": 0.0, "high": 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": "ACIC261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 451.0, "iv": 2.9913, "open_interest": 3.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.012, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ACIC261120P00019000", "bid": 8.6, "bid_size": 77.0, "ask": 10.0, "ask_size": 57.0, "iv": 2.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0035, "rho": -0.0001, "theo": 8.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "ACIC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 450.0, "iv": 3.8527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.01, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ACIC261120P00020000", "bid": 9.6, "bid_size": 77.0, "ask": 10.8, "ask_size": 57.0, "iv": 2.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0033, "rho": -0.0001, "theo": 9.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ACIC261218C00003000", "bid": 5.9, "bid_size": 42.0, "ask": 8.5, "ask_size": 20.0, "iv": 2.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0075, "vega": 0.0019, "theta": -0.0049, "rho": 0.003, "theo": 7.1926, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 651.0, "iv": 4.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0075, "vega": 0.0019, "theta": -0.0056, "rho": -0.0004, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218C00004000", "bid": 4.8, "bid_size": 77.0, "ask": 7.5, "ask_size": 47.0, "iv": 1.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0126, "vega": 0.0026, "theta": -0.0056, "rho": 0.0039, "theo": 6.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ACIC261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 799.0, "iv": 3.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0127, "vega": 0.0026, "theta": -0.0062, "rho": -0.0005, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218C00005000", "bid": 4.6, "bid_size": 77.0, "ask": 6.5, "ask_size": 57.0, "iv": 2.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0204, "vega": 0.0034, "theta": -0.0061, "rho": 0.0049, "theo": 5.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "ACIC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 652.0, "iv": 2.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0205, "vega": 0.0034, "theta": -0.0067, "rho": -0.0007, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218C00006000", "bid": 3.6, "bid_size": 77.0, "ask": 5.2, "ask_size": 57.0, "iv": 1.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0326, "vega": 0.0044, "theta": -0.0066, "rho": 0.0058, "theo": 4.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ACIC261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 1.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0328, "vega": 0.0044, "theta": -0.007, "rho": -0.0009, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218C00007000", "bid": 2.6, "bid_size": 77.0, "ask": 4.2, "ask_size": 57.0, "iv": 1.1718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0531, "vega": 0.0057, "theta": -0.007, "rho": 0.0065, "theo": 3.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "ACIC261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 378.0, "iv": 1.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0535, "vega": 0.0058, "theta": -0.0074, "rho": -0.0012, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218C00008000", "bid": 1.65, "bid_size": 77.0, "ask": 3.6, "ask_size": 47.0, "iv": 1.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0902, "vega": 0.0076, "theta": -0.0073, "rho": 0.007, "theo": 2.3377, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 304.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.091, "vega": 0.0076, "theta": -0.0075, "rho": -0.0017, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218C00009000", "bid": 0.9, "bid_size": 104.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.1641, "vega": 0.0101, "theta": -0.0073, "rho": 0.0071, "theo": 1.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ACIC261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 381.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.1668, "vega": 0.0102, "theta": -0.0075, "rho": -0.0026, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218C00010000", "bid": 0.25, "bid_size": 171.0, "ask": 1.0, "ask_size": 197.0, "iv": 0.4257, "open_interest": 1.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.2938, "vega": 0.013, "theta": -0.0068, "rho": 0.0057, "theo": 0.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T15:40:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ACIC261218P00010000", "bid": 0.15, "bid_size": 536.0, "ask": 0.65, "ask_size": 111.0, "iv": 0.3474, "open_interest": 0.0, "volume": 35.0, "delta": -0.4474, "gamma": 0.3048, "vega": 0.013, "theta": -0.0071, "rho": -0.0043, "theo": 0.4802, "change": -0.375, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:02:32", "percent_change": -42.8571, "prev_day_close": 0.875}, {"option": "ACIC261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 273.0, "iv": 0.6506, "open_interest": 3.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.2514, "vega": 0.0115, "theta": -0.0062, "rho": 0.0031, "theo": 0.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:06:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ACIC261218P00011000", "bid": 0.8, "bid_size": 117.0, "ask": 1.65, "ask_size": 89.0, "iv": 0.5022, "open_interest": 22.0, "volume": 20.0, "delta": -0.7253, "gamma": 0.2694, "vega": 0.0108, "theta": -0.0066, "rho": -0.0055, "theo": 1.1376, "change": 0.125, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:05:53", "percent_change": 12.8205, "prev_day_close": 0.975000023841858}, {"option": "ACIC261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.1559, "vega": 0.0089, "theta": -0.006, "rho": 0.0019, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218P00012000", "bid": 1.45, "bid_size": 77.0, "ask": 2.6, "ask_size": 57.0, "iv": 0.4757, "open_interest": 0.0, "volume": 2.0, "delta": -0.8415, "gamma": 0.1696, "vega": 0.0078, "theta": -0.0063, "rho": -0.0054, "theo": 2.0631, "change": 0.05, "open": 1.95, "high": 2.0, "low": 1.95, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:16:13", "percent_change": 2.5641, "prev_day_close": 1.94999998807907}, {"option": "ACIC261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4321, "open_interest": 1.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.106, "vega": 0.0072, "theta": -0.0058, "rho": 0.0014, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-19T10:17:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ACIC261218P00013000", "bid": 2.65, "bid_size": 42.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.1174, "vega": 0.0059, "theta": -0.0061, "rho": -0.0053, "theo": 3.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "ACIC261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 213.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0782, "vega": 0.0061, "theta": -0.0056, "rho": 0.0011, "theo": 0.11, "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": 0.725000023841858}, {"option": "ACIC261218P00014000", "bid": 2.9, "bid_size": 42.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.9274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0872, "vega": 0.0047, "theta": -0.0058, "rho": -0.005, "theo": 4.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ACIC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 394.0, "iv": 1.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.061, "vega": 0.0053, "theta": -0.0054, "rho": 0.0009, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218P00015000", "bid": 4.1, "bid_size": 42.0, "ask": 6.4, "ask_size": 22.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0691, "vega": 0.0038, "theta": -0.0057, "rho": -0.0046, "theo": 5.008, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 483.0, "iv": 1.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0495, "vega": 0.0047, "theta": -0.0052, "rho": 0.0008, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218P00016000", "bid": 4.8, "bid_size": 36.0, "ask": 7.4, "ask_size": 22.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0569, "vega": 0.003, "theta": -0.0054, "rho": -0.0042, "theo": 6.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ACIC261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 493.0, "iv": 1.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0414, "vega": 0.0042, "theta": -0.005, "rho": 0.0006, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218P00017000", "bid": 5.5, "bid_size": 42.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0495, "vega": 0.0026, "theta": -0.005, "rho": -0.0042, "theo": 6.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T14:41:44", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ACIC261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 1.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0354, "vega": 0.0038, "theta": -0.0048, "rho": 0.0006, "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": 0.725000023841858}, {"option": "ACIC261218P00018000", "bid": 6.5, "bid_size": 42.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0427, "vega": 0.0022, "theta": -0.005, "rho": -0.0037, "theo": 7.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ACIC261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 477.0, "iv": 1.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0308, "vega": 0.0035, "theta": -0.0047, "rho": 0.0005, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218P00019000", "bid": 8.5, "bid_size": 52.0, "ask": 9.5, "ask_size": 22.0, "iv": 1.1203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0371, "vega": 0.0018, "theta": -0.0048, "rho": -0.0033, "theo": 8.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ACIC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 1.6585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0271, "vega": 0.0033, "theta": -0.0045, "rho": 0.0005, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 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": "ACIC261218P00020000", "bid": 9.5, "bid_size": 36.0, "ask": 10.5, "ask_size": 22.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.032, "vega": 0.0013, "theta": -0.0046, "rho": -0.002, "theo": 9.986, "change": 0.0, "open": 0.0, "high": 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": "ACIC270219C00002000", "bid": 7.4, "bid_size": 36.0, "ask": 9.1, "ask_size": 21.0, "iv": 2.0376, "open_interest": 2.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0046, "vega": 0.0028, "theta": -0.0016, "rho": 0.0046, "theo": 8.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-17T13:59:02", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ACIC270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 686.0, "iv": 2.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0047, "vega": 0.0028, "theta": -0.0028, "rho": -0.001, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACIC270219C00003000", "bid": 6.4, "bid_size": 42.0, "ask": 8.1, "ask_size": 20.0, "iv": 1.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0085, "vega": 0.004, "theta": -0.0022, "rho": 0.007, "theo": 7.3103, "change": 0.0, "open": 0.0, "high": 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": "ACIC270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 688.0, "iv": 2.1037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0086, "vega": 0.004, "theta": -0.0032, "rho": -0.0014, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219C00004000", "bid": 5.4, "bid_size": 42.0, "ask": 7.1, "ask_size": 22.0, "iv": 1.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.014, "vega": 0.0054, "theta": -0.0026, "rho": 0.0093, "theo": 6.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ACIC270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 686.0, "iv": 1.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.014, "vega": 0.0054, "theta": -0.0036, "rho": -0.0018, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219C00005000", "bid": 4.6, "bid_size": 77.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0219, "vega": 0.007, "theta": -0.003, "rho": 0.0115, "theo": 5.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "ACIC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 691.0, "iv": 1.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.022, "vega": 0.007, "theta": -0.0038, "rho": -0.0024, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219C00006000", "bid": 3.6, "bid_size": 77.0, "ask": 5.2, "ask_size": 57.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0336, "vega": 0.0088, "theta": -0.0033, "rho": 0.0135, "theo": 4.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ACIC270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0339, "vega": 0.0089, "theta": -0.004, "rho": -0.0031, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219C00007000", "bid": 2.7, "bid_size": 77.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0518, "vega": 0.0111, "theta": -0.0036, "rho": 0.0152, "theo": 3.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ACIC270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 334.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0524, "vega": 0.0112, "theta": -0.0041, "rho": -0.004, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219C00008000", "bid": 1.8, "bid_size": 77.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.081, "vega": 0.0139, "theta": -0.0038, "rho": 0.0163, "theo": 2.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ACIC270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0825, "vega": 0.014, "theta": -0.0042, "rho": -0.0054, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219C00009000", "bid": 1.15, "bid_size": 74.0, "ask": 2.45, "ask_size": 59.0, "iv": 0.543, "open_interest": 54.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.1286, "vega": 0.0175, "theta": -0.0039, "rho": 0.0164, "theo": 1.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T10:23:38", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ACIC270219P00009000", "bid": 0.05, "bid_size": 995.0, "ask": 0.8, "ask_size": 328.0, "iv": 0.4507, "open_interest": 2.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.1324, "vega": 0.0176, "theta": -0.0042, "rho": -0.0076, "theo": 0.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-17T09:50:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219C00010000", "bid": 0.05, "bid_size": 3.0, "ask": 1.25, "ask_size": 313.0, "iv": 0.4178, "open_interest": 5505.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.1873, "vega": 0.0208, "theta": -0.0039, "rho": 0.0141, "theo": 0.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:24:37", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ACIC270219P00010000", "bid": 0.25, "bid_size": 471.0, "ask": 1.2, "ask_size": 190.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.1973, "vega": 0.0208, "theta": -0.0041, "rho": -0.0109, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "ACIC270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 146.0, "iv": 0.421, "open_interest": 20.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.1855, "vega": 0.0208, "theta": -0.004, "rho": 0.0101, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T11:55:37", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ACIC270219P00011000", "bid": 0.9, "bid_size": 95.0, "ask": 1.85, "ask_size": 156.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.2017, "vega": 0.02, "theta": -0.0042, "rho": -0.0138, "theo": 1.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ACIC270219C00012000", "bid": 0.05, "bid_size": 22.0, "ask": 0.75, "ask_size": 327.0, "iv": 0.455, "open_interest": 26.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.1441, "vega": 0.0185, "theta": -0.004, "rho": 0.0073, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:24:37", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ACIC270219P00012000", "bid": 1.7, "bid_size": 77.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.7416, "open_interest": 1.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.1597, "vega": 0.0169, "theta": -0.0042, "rho": -0.0148, "theo": 2.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ACIC270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 245.0, "iv": 0.5469, "open_interest": 31.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.1118, "vega": 0.0164, "theta": -0.0041, "rho": 0.0057, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:51:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219P00013000", "bid": 2.4, "bid_size": 77.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.1254, "vega": 0.0142, "theta": -0.0042, "rho": -0.0151, "theo": 3.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ACIC270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 248.0, "iv": 0.6372, "open_interest": 70.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0899, "vega": 0.0147, "theta": -0.0041, "rho": 0.0047, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T11:01:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219P00014000", "bid": 3.4, "bid_size": 77.0, "ask": 4.6, "ask_size": 57.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.1022, "vega": 0.0122, "theta": -0.0041, "rho": -0.0148, "theo": 4.0997, "change": 0.0, "open": 0.0, "high": 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": "ACIC270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 0.7166, "open_interest": 93.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0748, "vega": 0.0134, "theta": -0.0041, "rho": 0.004, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T11:00:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219P00015000", "bid": 4.4, "bid_size": 77.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.086, "vega": 0.0108, "theta": -0.004, "rho": -0.0148, "theo": 5.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "ACIC270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 0.7876, "open_interest": 36.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0639, "vega": 0.0124, "theta": -0.0041, "rho": 0.0035, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:03:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219P00016000", "bid": 5.2, "bid_size": 77.0, "ask": 6.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0739, "vega": 0.0092, "theta": -0.0038, "rho": -0.0134, "theo": 6.056, "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": 5.75}, {"option": "ACIC270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 608.0, "iv": 0.852, "open_interest": 1.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0557, "vega": 0.0115, "theta": -0.004, "rho": 0.0032, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219P00017000", "bid": 6.2, "bid_size": 77.0, "ask": 7.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0651, "vega": 0.0083, "theta": -0.0038, "rho": -0.0139, "theo": 7.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ACIC270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 606.0, "iv": 0.9108, "open_interest": 2.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0493, "vega": 0.0108, "theta": -0.004, "rho": 0.0029, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219P00018000", "bid": 7.2, "bid_size": 52.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0586, "vega": 0.0074, "theta": -0.0036, "rho": -0.0137, "theo": 8.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ACIC270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 606.0, "iv": 0.9651, "open_interest": 1.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0443, "vega": 0.0102, "theta": -0.004, "rho": 0.0026, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219P00019000", "bid": 8.2, "bid_size": 36.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0532, "vega": 0.0066, "theta": -0.0035, "rho": -0.0126, "theo": 9.0205, "change": 0.0, "open": 0.0, "high": 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": "ACIC270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 608.0, "iv": 1.0154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0402, "vega": 0.0096, "theta": -0.0039, "rho": 0.0024, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270219P00020000", "bid": 9.2, "bid_size": 36.0, "ask": 10.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0495, "vega": 0.0058, "theta": -0.0033, "rho": -0.0106, "theo": 10.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ACIC270521C00001000", "bid": 8.3, "bid_size": 127.0, "ask": 10.1, "ask_size": 112.0, "iv": 2.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.002, "vega": 0.0023, "theta": -0.0002, "rho": 0.0035, "theo": 9.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ACIC270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 662.0, "iv": 3.116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0019, "vega": 0.0023, "theta": -0.0013, "rho": -0.0012, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACIC270521C00002000", "bid": 7.4, "bid_size": 127.0, "ask": 9.1, "ask_size": 112.0, "iv": 1.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0048, "vega": 0.0042, "theta": -0.0008, "rho": 0.0079, "theo": 8.2315, "change": 0.0, "open": 0.0, "high": 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": "ACIC270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 664.0, "iv": 2.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0048, "vega": 0.0042, "theta": -0.0017, "rho": -0.002, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 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": "ACIC270521C00003000", "bid": 6.4, "bid_size": 127.0, "ask": 8.3, "ask_size": 112.0, "iv": 1.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0087, "vega": 0.006, "theta": -0.0011, "rho": 0.0123, "theo": 7.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ACIC270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 667.0, "iv": 1.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0088, "vega": 0.006, "theta": -0.002, "rho": -0.0029, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 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": "ACIC270521C00004000", "bid": 5.5, "bid_size": 134.0, "ask": 7.2, "ask_size": 117.0, "iv": 1.0572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0142, "vega": 0.008, "theta": -0.0014, "rho": 0.0165, "theo": 6.3531, "change": 0.0, "open": 0.0, "high": 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": "ACIC270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 663.0, "iv": 1.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0143, "vega": 0.0081, "theta": -0.0022, "rho": -0.0039, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521C00005000", "bid": 4.7, "bid_size": 131.0, "ask": 6.4, "ask_size": 118.0, "iv": 1.003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0219, "vega": 0.0103, "theta": -0.0017, "rho": 0.0204, "theo": 5.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ACIC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 666.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0222, "vega": 0.0104, "theta": -0.0023, "rho": -0.005, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521C00006000", "bid": 3.7, "bid_size": 135.0, "ask": 5.3, "ask_size": 118.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0332, "vega": 0.013, "theta": -0.0019, "rho": 0.024, "theo": 4.4837, "change": 0.0, "open": 0.0, "high": 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": "ACIC270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 321.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0336, "vega": 0.0131, "theta": -0.0024, "rho": -0.0065, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521C00007000", "bid": 2.8, "bid_size": 138.0, "ask": 4.4, "ask_size": 121.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0498, "vega": 0.0162, "theta": -0.0021, "rho": 0.0269, "theo": 3.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ACIC270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 319.0, "iv": 0.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0507, "vega": 0.0163, "theta": -0.0025, "rho": -0.0084, "theo": 0.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521C00008000", "bid": 2.0, "bid_size": 154.0, "ask": 3.5, "ask_size": 130.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0752, "vega": 0.02, "theta": -0.0022, "rho": 0.0288, "theo": 2.6665, "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": 2.64999997615814}, {"option": "ACIC270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 318.0, "iv": 0.5013, "open_interest": 1.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.077, "vega": 0.0202, "theta": -0.0026, "rho": -0.0111, "theo": 0.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T10:54:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521C00009000", "bid": 1.35, "bid_size": 113.0, "ask": 2.55, "ask_size": 149.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.1127, "vega": 0.0244, "theta": -0.0024, "rho": 0.0288, "theo": 1.8234, "change": 0.0, "open": 0.0, "high": 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": "ACIC270521P00009000", "bid": 0.1, "bid_size": 995.0, "ask": 1.05, "ask_size": 108.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.1168, "vega": 0.0246, "theta": -0.0026, "rho": -0.0152, "theo": 0.6025, "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": 0.475000012665987}, {"option": "ACIC270521C00010000", "bid": 0.8, "bid_size": 111.0, "ask": 2.25, "ask_size": 231.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.153, "vega": 0.0283, "theta": -0.0024, "rho": 0.0254, "theo": 1.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ACIC270521P00010000", "bid": 0.5, "bid_size": 93.0, "ask": 1.65, "ask_size": 193.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.4232, "gamma": 0.1624, "vega": 0.0283, "theta": -0.0026, "rho": -0.0206, "theo": 0.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ACIC270521C00011000", "bid": 0.35, "bid_size": 132.0, "ask": 1.55, "ask_size": 232.0, "iv": 0.4264, "open_interest": 5.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.1566, "vega": 0.0287, "theta": -0.0025, "rho": 0.0196, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T11:58:57", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "ACIC270521P00011000", "bid": 1.1, "bid_size": 76.0, "ask": 2.15, "ask_size": 179.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.1715, "vega": 0.0279, "theta": -0.0026, "rho": -0.0253, "theo": 1.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ACIC270521C00012000", "bid": 0.1, "bid_size": 996.0, "ask": 1.05, "ask_size": 220.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.3357, "gamma": 0.1312, "vega": 0.0266, "theta": -0.0026, "rho": 0.015, "theo": 0.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ACIC270521P00012000", "bid": 1.85, "bid_size": 78.0, "ask": 4.2, "ask_size": 122.0, "iv": 0.6475, "open_interest": 6.0, "volume": 0.0, "delta": -0.698, "gamma": 0.1477, "vega": 0.0248, "theta": -0.0027, "rho": -0.0276, "theo": 2.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:09:03", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ACIC270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.1069, "vega": 0.0242, "theta": -0.0026, "rho": 0.012, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521P00013000", "bid": 2.5, "bid_size": 127.0, "ask": 3.7, "ask_size": 102.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.123, "vega": 0.0216, "theta": -0.0026, "rho": -0.0281, "theo": 3.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ACIC270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0888, "vega": 0.0221, "theta": -0.0026, "rho": 0.0101, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521P00014000", "bid": 3.4, "bid_size": 127.0, "ask": 4.6, "ask_size": 102.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.1043, "vega": 0.0188, "theta": -0.0026, "rho": -0.0281, "theo": 4.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ACIC270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0755, "vega": 0.0204, "theta": -0.0026, "rho": 0.0087, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521P00015000", "bid": 4.4, "bid_size": 127.0, "ask": 5.6, "ask_size": 102.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0907, "vega": 0.0165, "theta": -0.0026, "rho": -0.0272, "theo": 5.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ACIC270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 408.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0656, "vega": 0.019, "theta": -0.0026, "rho": 0.0077, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521P00016000", "bid": 5.2, "bid_size": 127.0, "ask": 6.7, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0798, "vega": 0.0146, "theta": -0.0025, "rho": -0.0272, "theo": 6.0854, "change": 0.0, "open": 0.0, "high": 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": "ACIC270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0579, "vega": 0.0178, "theta": -0.0026, "rho": 0.0069, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACIC270521P00017000", "bid": 6.2, "bid_size": 120.0, "ask": 7.7, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0722, "vega": 0.0131, "theta": -0.0024, "rho": -0.0253, "theo": 7.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ACIC270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 731.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0429, "vega": 0.0152, "theta": -0.0025, "rho": 0.0053, "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": 0.375}, {"option": "ACIC270521P00020000", "bid": 9.2, "bid_size": 120.0, "ask": 10.7, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0568, "vega": 0.0092, "theta": -0.0021, "rho": -0.0216, "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": 9.94999980926514}], "symbol": "ACIC", "security_type": "stock", "exchange_id": 2, "current_price": 10.01, "price_change": -0.03, "price_change_percent": -0.2988, "bid": 9.61, "ask": 12.3, "bid_size": 200, "ask_size": 100, "open": 10.36, "high": 10.555, "low": 9.88, "close": 10.01, "prev_day_close": 10.04, "volume": 194625, "iv30": 40.104, "iv30_change": 2.889, "iv30_change_percent": 7.763, "seqno": 10401511729, "last_trade_time": "2026-11-09T15:59:54", "tick": "up"}, "symbol": "ACIC"}