{"timestamp": "2026-11-09 23:14:11", "data": {"options": [{"option": "ACIO261120C00033000", "bid": 12.2, "bid_size": 401.0, "ask": 14.0, "ask_size": 384.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0103, "vega": 0.0054, "theta": -0.0365, "rho": 0.0036, "theo": 13.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ACIO261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 485.0, "iv": 1.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0092, "vega": 0.0069, "theta": -0.0343, "rho": -0.0007, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120C00034000", "bid": 11.2, "bid_size": 380.0, "ask": 13.0, "ask_size": 380.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.012, "vega": 0.006, "theta": -0.0376, "rho": 0.0037, "theo": 12.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ACIO261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 485.0, "iv": 1.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0107, "vega": 0.0076, "theta": -0.0352, "rho": -0.0008, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120C00035000", "bid": 10.2, "bid_size": 401.0, "ask": 12.0, "ask_size": 410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.014, "vega": 0.0065, "theta": -0.0386, "rho": 0.0038, "theo": 11.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ACIO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 416.0, "iv": 1.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0126, "vega": 0.0083, "theta": -0.0361, "rho": -0.0009, "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": 0.449999988079071}, {"option": "ACIO261120C00036000", "bid": 9.2, "bid_size": 401.0, "ask": 11.0, "ask_size": 377.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0165, "vega": 0.0076, "theta": -0.0398, "rho": 0.0041, "theo": 10.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ACIO261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 407.0, "iv": 1.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.015, "vega": 0.0091, "theta": -0.037, "rho": -0.001, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120C00037000", "bid": 8.2, "bid_size": 394.0, "ask": 10.0, "ask_size": 387.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0196, "vega": 0.0083, "theta": -0.0408, "rho": 0.0045, "theo": 9.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ACIO261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 406.0, "iv": 1.1205, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0179, "vega": 0.0101, "theta": -0.038, "rho": -0.0011, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120C00038000", "bid": 7.2, "bid_size": 405.0, "ask": 9.0, "ask_size": 385.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0234, "vega": 0.0095, "theta": -0.042, "rho": 0.0048, "theo": 8.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ACIO261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 478.0, "iv": 1.0203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0216, "vega": 0.0112, "theta": -0.0389, "rho": -0.0013, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120C00039000", "bid": 6.2, "bid_size": 405.0, "ask": 8.0, "ask_size": 412.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0284, "vega": 0.0108, "theta": -0.0428, "rho": 0.0052, "theo": 7.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ACIO261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 406.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0265, "vega": 0.0125, "theta": -0.0399, "rho": -0.0015, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120C00040000", "bid": 5.2, "bid_size": 382.0, "ask": 7.1, "ask_size": 398.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0354, "vega": 0.012, "theta": -0.0436, "rho": 0.0052, "theo": 6.3714, "change": 0.0, "open": 0.0, "high": 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": "ACIO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 408.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0329, "vega": 0.0141, "theta": -0.0408, "rho": -0.0017, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120C00041000", "bid": 4.2, "bid_size": 385.0, "ask": 6.1, "ask_size": 398.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0449, "vega": 0.0141, "theta": -0.0445, "rho": 0.0057, "theo": 5.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "ACIO261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 417.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0417, "vega": 0.0159, "theta": -0.0416, "rho": -0.002, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120C00042000", "bid": 3.1, "bid_size": 404.0, "ask": 5.1, "ask_size": 379.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0582, "vega": 0.0165, "theta": -0.0452, "rho": 0.0061, "theo": 4.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "ACIO261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 419.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0542, "vega": 0.0183, "theta": -0.0424, "rho": -0.0025, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 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": "ACIO261120C00043000", "bid": 2.2, "bid_size": 392.0, "ask": 4.1, "ask_size": 398.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0777, "vega": 0.0194, "theta": -0.0455, "rho": 0.0062, "theo": 3.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ACIO261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 478.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0726, "vega": 0.0212, "theta": -0.0428, "rho": -0.0031, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACIO261120C00044000", "bid": 1.25, "bid_size": 394.0, "ask": 3.2, "ask_size": 394.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.1072, "vega": 0.0233, "theta": -0.0454, "rho": 0.0065, "theo": 2.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ACIO261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 399.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.1005, "vega": 0.0248, "theta": -0.0428, "rho": -0.004, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACIO261120C00045000", "bid": 0.35, "bid_size": 411.0, "ask": 2.2, "ask_size": 412.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.1504, "vega": 0.0279, "theta": -0.0442, "rho": 0.0065, "theo": 1.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "ACIO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 408.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.142, "vega": 0.029, "theta": -0.042, "rho": -0.0056, "theo": 0.5596, "change": 0.0, "open": 0.0, "high": 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": "ACIO261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 399.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.1905, "vega": 0.0316, "theta": -0.0417, "rho": 0.0057, "theo": 0.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACIO261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 392.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.482, "gamma": 0.1818, "vega": 0.0319, "theta": -0.0399, "rho": -0.0082, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 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": "ACIO261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 406.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.352, "gamma": 0.1687, "vega": 0.0296, "theta": -0.039, "rho": 0.0042, "theo": 0.5081, "change": 0.0, "open": 0.0, "high": 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": "ACIO261120P00047000", "bid": 0.05, "bid_size": 1043.0, "ask": 1.8, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.1628, "vega": 0.0294, "theta": -0.0376, "rho": -0.0113, "theo": 1.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "ACIO261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 397.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.1216, "vega": 0.025, "theta": -0.0371, "rho": 0.0031, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120P00048000", "bid": 0.95, "bid_size": 403.0, "ask": 2.85, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.1182, "vega": 0.0248, "theta": -0.0359, "rho": -0.0133, "theo": 2.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ACIO261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 478.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0878, "vega": 0.0211, "theta": -0.0355, "rho": 0.0023, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120P00049000", "bid": 1.95, "bid_size": 383.0, "ask": 3.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0858, "vega": 0.0208, "theta": -0.0344, "rho": -0.0146, "theo": 3.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "ACIO261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 395.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0659, "vega": 0.018, "theta": -0.0341, "rho": 0.0019, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120P00050000", "bid": 2.95, "bid_size": 382.0, "ask": 4.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0647, "vega": 0.0179, "theta": -0.033, "rho": -0.0156, "theo": 4.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ACIO261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 406.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0514, "vega": 0.0157, "theta": -0.0328, "rho": 0.0016, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120P00051000", "bid": 3.9, "bid_size": 383.0, "ask": 5.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0505, "vega": 0.0156, "theta": -0.0317, "rho": -0.0163, "theo": 5.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ACIO261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 417.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0412, "vega": 0.014, "theta": -0.0316, "rho": 0.0013, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120P00052000", "bid": 5.0, "bid_size": 400.0, "ask": 6.8, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0406, "vega": 0.0138, "theta": -0.0305, "rho": -0.017, "theo": 6.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ACIO261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 477.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0339, "vega": 0.0124, "theta": -0.0305, "rho": 0.0012, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACIO261120P00053000", "bid": 6.0, "bid_size": 401.0, "ask": 7.8, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0335, "vega": 0.0123, "theta": -0.0293, "rho": -0.0176, "theo": 7.1195, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218C00038000", "bid": 7.3, "bid_size": 401.0, "ask": 9.2, "ask_size": 408.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.024, "vega": 0.0269, "theta": -0.0171, "rho": 0.0237, "theo": 8.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ACIO261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 416.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0234, "vega": 0.0274, "theta": -0.0174, "rho": -0.0056, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACIO261218C00039000", "bid": 6.3, "bid_size": 408.0, "ask": 8.2, "ask_size": 401.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0286, "vega": 0.0295, "theta": -0.0173, "rho": 0.0243, "theo": 7.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ACIO261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 385.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0279, "vega": 0.0299, "theta": -0.0175, "rho": -0.0064, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACIO261218C00040000", "bid": 5.3, "bid_size": 401.0, "ask": 7.3, "ask_size": 401.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0343, "vega": 0.0325, "theta": -0.0174, "rho": 0.0251, "theo": 6.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ACIO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 412.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0336, "vega": 0.0329, "theta": -0.0176, "rho": -0.0073, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218C00041000", "bid": 4.3, "bid_size": 383.0, "ask": 6.3, "ask_size": 401.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0417, "vega": 0.036, "theta": -0.0174, "rho": 0.0259, "theo": 5.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ACIO261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 405.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.041, "vega": 0.0363, "theta": -0.0176, "rho": -0.0084, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218C00042000", "bid": 3.3, "bid_size": 406.0, "ask": 5.4, "ask_size": 406.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0516, "vega": 0.04, "theta": -0.0174, "rho": 0.0265, "theo": 4.7329, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 410.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0508, "vega": 0.0403, "theta": -0.0176, "rho": -0.0099, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218C00043000", "bid": 2.4, "bid_size": 402.0, "ask": 4.4, "ask_size": 405.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.065, "vega": 0.0447, "theta": -0.0173, "rho": 0.0265, "theo": 3.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ACIO261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 388.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.064, "vega": 0.045, "theta": -0.0174, "rho": -0.0119, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ACIO261218C00044000", "bid": 1.5, "bid_size": 413.0, "ask": 3.5, "ask_size": 398.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0831, "vega": 0.0502, "theta": -0.017, "rho": 0.0264, "theo": 2.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ACIO261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 398.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0821, "vega": 0.0503, "theta": -0.017, "rho": -0.0148, "theo": 0.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACIO261218C00045000", "bid": 0.6, "bid_size": 402.0, "ask": 2.6, "ask_size": 408.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.106, "vega": 0.0558, "theta": -0.0166, "rho": 0.025, "theo": 2.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "ACIO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 395.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.105, "vega": 0.0559, "theta": -0.0165, "rho": -0.0189, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 376.0, "iv": 0.1371, "open_interest": 0.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.1264, "vega": 0.0597, "theta": -0.016, "rho": 0.0221, "theo": 1.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ACIO261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 394.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.1254, "vega": 0.0597, "theta": -0.0159, "rho": -0.025, "theo": 1.1473, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 393.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.1248, "vega": 0.0587, "theta": -0.0155, "rho": 0.0177, "theo": 0.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ACIO261218P00047000", "bid": 0.05, "bid_size": 958.0, "ask": 2.05, "ask_size": 403.0, "iv": 0.0925, "open_interest": 0.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.124, "vega": 0.0586, "theta": -0.0153, "rho": -0.0319, "theo": 1.685, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 394.0, "iv": 0.2087, "open_interest": 1.0, "volume": 0.0, "delta": 0.313, "gamma": 0.1045, "vega": 0.0536, "theta": -0.0153, "rho": 0.0138, "theo": 0.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACIO261218P00048000", "bid": 0.9, "bid_size": 406.0, "ask": 2.85, "ask_size": 103.0, "iv": 0.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.104, "vega": 0.0536, "theta": -0.0151, "rho": -0.0372, "theo": 2.4473, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 395.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0836, "vega": 0.0481, "theta": -0.0152, "rho": 0.011, "theo": 0.5295, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00049000", "bid": 1.9, "bid_size": 200.0, "ask": 3.9, "ask_size": 80.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0834, "vega": 0.048, "theta": -0.0149, "rho": -0.04, "theo": 3.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ACIO261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 385.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0674, "vega": 0.0432, "theta": -0.0151, "rho": 0.0092, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00050000", "bid": 2.9, "bid_size": 200.0, "ask": 4.9, "ask_size": 80.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0674, "vega": 0.0432, "theta": -0.0147, "rho": -0.0411, "theo": 4.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ACIO261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 410.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0554, "vega": 0.0391, "theta": -0.015, "rho": 0.0079, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00051000", "bid": 3.9, "bid_size": 200.0, "ask": 5.9, "ask_size": 80.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0555, "vega": 0.0391, "theta": -0.0146, "rho": -0.0413, "theo": 5.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ACIO261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 408.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0464, "vega": 0.0357, "theta": -0.0149, "rho": 0.0068, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00052000", "bid": 4.9, "bid_size": 200.0, "ask": 6.9, "ask_size": 80.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0466, "vega": 0.0357, "theta": -0.0144, "rho": -0.0411, "theo": 6.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ACIO261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 401.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0395, "vega": 0.0328, "theta": -0.0147, "rho": 0.006, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00053000", "bid": 5.9, "bid_size": 200.0, "ask": 7.9, "ask_size": 80.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0398, "vega": 0.0329, "theta": -0.0142, "rho": -0.0408, "theo": 7.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ACIO261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 401.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0342, "vega": 0.0304, "theta": -0.0146, "rho": 0.0054, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00054000", "bid": 6.9, "bid_size": 200.0, "ask": 8.9, "ask_size": 80.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0345, "vega": 0.0304, "theta": -0.0139, "rho": -0.0405, "theo": 8.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ACIO261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 408.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0299, "vega": 0.0283, "theta": -0.0144, "rho": 0.0049, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00055000", "bid": 7.9, "bid_size": 200.0, "ask": 9.9, "ask_size": 80.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0303, "vega": 0.0283, "theta": -0.0137, "rho": -0.0402, "theo": 9.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ACIO261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 399.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0265, "vega": 0.0265, "theta": -0.0142, "rho": 0.0045, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00056000", "bid": 8.9, "bid_size": 200.0, "ask": 10.9, "ask_size": 80.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0269, "vega": 0.0265, "theta": -0.0135, "rho": -0.0397, "theo": 10.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ACIO261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 414.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0236, "vega": 0.0249, "theta": -0.0141, "rho": 0.0041, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00057000", "bid": 9.9, "bid_size": 200.0, "ask": 11.9, "ask_size": 80.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0241, "vega": 0.0249, "theta": -0.0132, "rho": -0.0394, "theo": 11.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ACIO261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 424.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0213, "vega": 0.0235, "theta": -0.0139, "rho": 0.0038, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 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": "ACIO261218P00058000", "bid": 10.9, "bid_size": 200.0, "ask": 12.9, "ask_size": 80.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0217, "vega": 0.0234, "theta": -0.013, "rho": -0.0392, "theo": 12.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ACIO270219C00037000", "bid": 8.1, "bid_size": 381.0, "ask": 11.0, "ask_size": 306.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0211, "vega": 0.0461, "theta": -0.0074, "rho": 0.0614, "theo": 9.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ACIO270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 286.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0204, "vega": 0.0467, "theta": -0.0084, "rho": -0.015, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ACIO270219C00038000", "bid": 7.1, "bid_size": 381.0, "ask": 10.0, "ask_size": 286.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0245, "vega": 0.0499, "theta": -0.0075, "rho": 0.0635, "theo": 8.774, "change": 0.0, "open": 0.0, "high": 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": "ACIO270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 309.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0237, "vega": 0.0505, "theta": -0.0085, "rho": -0.0166, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ACIO270219C00039000", "bid": 6.0, "bid_size": 394.0, "ask": 9.0, "ask_size": 307.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0286, "vega": 0.054, "theta": -0.0076, "rho": 0.0654, "theo": 7.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "ACIO270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 286.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0278, "vega": 0.0546, "theta": -0.0085, "rho": -0.0184, "theo": 0.6041, "change": 0.0, "open": 0.0, "high": 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": "ACIO270219C00040000", "bid": 5.2, "bid_size": 381.0, "ask": 8.1, "ask_size": 307.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0336, "vega": 0.059, "theta": -0.0078, "rho": 0.0695, "theo": 6.8663, "change": 0.0, "open": 0.0, "high": 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": "ACIO270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 316.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0329, "vega": 0.0593, "theta": -0.0085, "rho": -0.0207, "theo": 0.6459, "change": 0.0, "open": 0.0, "high": 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": "ACIO270219C00041000", "bid": 4.1, "bid_size": 394.0, "ask": 6.9, "ask_size": 307.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0399, "vega": 0.0642, "theta": -0.0078, "rho": 0.0711, "theo": 5.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ACIO270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 387.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0392, "vega": 0.0646, "theta": -0.0085, "rho": -0.0234, "theo": 0.6968, "change": 0.0, "open": 0.0, "high": 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": "ACIO270219C00042000", "bid": 3.3, "bid_size": 384.0, "ask": 6.5, "ask_size": 283.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0479, "vega": 0.0704, "theta": -0.0079, "rho": 0.0743, "theo": 4.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "ACIO270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 393.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0473, "vega": 0.0706, "theta": -0.0084, "rho": -0.0268, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ACIO270219C00043000", "bid": 2.35, "bid_size": 401.0, "ask": 5.0, "ask_size": 307.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0581, "vega": 0.0769, "theta": -0.0079, "rho": 0.0742, "theo": 4.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ACIO270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 308.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0576, "vega": 0.0772, "theta": -0.0083, "rho": -0.0312, "theo": 0.8459, "change": 0.0, "open": 0.0, "high": 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": "ACIO270219C00044000", "bid": 1.5, "bid_size": 409.0, "ask": 4.0, "ask_size": 281.0, "iv": 0.1409, "open_interest": 0.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0707, "vega": 0.0842, "theta": -0.0078, "rho": 0.0744, "theo": 3.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ACIO270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 302.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0705, "vega": 0.0844, "theta": -0.0081, "rho": -0.0369, "theo": 0.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ACIO270219C00045000", "bid": 0.65, "bid_size": 408.0, "ask": 3.5, "ask_size": 312.0, "iv": 0.1415, "open_interest": 0.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0851, "vega": 0.0911, "theta": -0.0077, "rho": 0.0711, "theo": 2.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ACIO270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 393.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.0854, "vega": 0.0913, "theta": -0.0079, "rho": -0.0442, "theo": 1.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ACIO270219C00046000", "bid": 0.8, "bid_size": 143.0, "ask": 2.8, "ask_size": 309.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0969, "vega": 0.0958, "theta": -0.0076, "rho": 0.0644, "theo": 1.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ACIO270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 300.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0978, "vega": 0.096, "theta": -0.0077, "rho": -0.0534, "theo": 1.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ACIO270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 309.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.0983, "vega": 0.0956, "theta": -0.0075, "rho": 0.0538, "theo": 1.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ACIO270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 292.0, "iv": 0.0997, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0998, "vega": 0.0956, "theta": -0.0075, "rho": -0.0631, "theo": 1.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "ACIO270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 286.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0888, "vega": 0.0908, "theta": -0.0074, "rho": 0.0437, "theo": 0.9586, "change": 0.0, "open": 0.0, "high": 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": "ACIO270219P00048000", "bid": 0.5, "bid_size": 386.0, "ask": 3.5, "ask_size": 63.0, "iv": 0.0898, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0904, "vega": 0.0905, "theta": -0.0073, "rho": -0.0706, "theo": 2.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ACIO270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 286.0, "iv": 0.1853, "open_interest": 1.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0759, "vega": 0.0842, "theta": -0.0074, "rho": 0.036, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-23T09:31:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ACIO270219P00049000", "bid": 1.55, "bid_size": 203.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0774, "vega": 0.0836, "theta": -0.0072, "rho": -0.0759, "theo": 3.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ACIO270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 286.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0642, "vega": 0.0777, "theta": -0.0074, "rho": 0.0304, "theo": 0.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ACIO270219P00050000", "bid": 2.45, "bid_size": 200.0, "ask": 5.3, "ask_size": 43.0, "iv": 0.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0656, "vega": 0.0769, "theta": -0.007, "rho": -0.0792, "theo": 4.3796, "change": 0.0, "open": 0.0, "high": 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": "ACIO270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 286.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0546, "vega": 0.0718, "theta": -0.0074, "rho": 0.0262, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACIO270219P00051000", "bid": 3.4, "bid_size": 200.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.056, "vega": 0.0708, "theta": -0.0069, "rho": -0.0814, "theo": 5.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ACIO270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 286.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.047, "vega": 0.0666, "theta": -0.0074, "rho": 0.0229, "theo": 0.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACIO270219P00052000", "bid": 4.4, "bid_size": 200.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0484, "vega": 0.0654, "theta": -0.0068, "rho": -0.0824, "theo": 6.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ACIO270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 303.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0409, "vega": 0.0622, "theta": -0.0074, "rho": 0.0204, "theo": 0.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACIO270219P00053000", "bid": 5.4, "bid_size": 200.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0424, "vega": 0.0608, "theta": -0.0066, "rho": -0.083, "theo": 7.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ACIO270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 286.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.036, "vega": 0.0582, "theta": -0.0074, "rho": 0.0183, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACIO270219P00054000", "bid": 6.4, "bid_size": 200.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0375, "vega": 0.0566, "theta": -0.0065, "rho": -0.083, "theo": 8.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ACIO270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 286.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.032, "vega": 0.0548, "theta": -0.0073, "rho": 0.0167, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACIO270219P00055000", "bid": 7.4, "bid_size": 200.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0336, "vega": 0.053, "theta": -0.0064, "rho": -0.0831, "theo": 9.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ACIO270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 286.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0287, "vega": 0.0518, "theta": -0.0073, "rho": 0.0153, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACIO270219P00056000", "bid": 8.4, "bid_size": 200.0, "ask": 11.4, "ask_size": 40.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0303, "vega": 0.0498, "theta": -0.0062, "rho": -0.0823, "theo": 10.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ACIO270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 286.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0259, "vega": 0.0491, "theta": -0.0072, "rho": 0.0141, "theo": 0.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACIO270219P00057000", "bid": 9.4, "bid_size": 200.0, "ask": 12.3, "ask_size": 40.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0276, "vega": 0.0469, "theta": -0.0061, "rho": -0.0807, "theo": 11.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ACIO270521C00037000", "bid": 7.9, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0211, "vega": 0.074, "theta": -0.0052, "rho": 0.1143, "theo": 10.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ACIO270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 177.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0203, "vega": 0.0745, "theta": -0.0061, "rho": -0.0352, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521C00038000", "bid": 6.9, "bid_size": 224.0, "ask": 11.0, "ask_size": 178.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0239, "vega": 0.079, "theta": -0.0053, "rho": 0.1179, "theo": 9.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ACIO270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 217.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0232, "vega": 0.0797, "theta": -0.0061, "rho": -0.0386, "theo": 0.8903, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521C00039000", "bid": 6.1, "bid_size": 223.0, "ask": 9.2, "ask_size": 53.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0273, "vega": 0.0844, "theta": -0.0054, "rho": 0.1212, "theo": 8.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ACIO270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 173.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0266, "vega": 0.0852, "theta": -0.0061, "rho": -0.0424, "theo": 0.9426, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521C00040000", "bid": 5.1, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0312, "vega": 0.0909, "theta": -0.0054, "rho": 0.127, "theo": 7.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ACIO270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 212.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0307, "vega": 0.0911, "theta": -0.006, "rho": -0.0468, "theo": 1.0039, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521C00041000", "bid": 4.1, "bid_size": 291.0, "ask": 8.3, "ask_size": 208.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.036, "vega": 0.0972, "theta": -0.0054, "rho": 0.1287, "theo": 6.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ACIO270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 214.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0356, "vega": 0.0978, "theta": -0.006, "rho": -0.0523, "theo": 1.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ACIO270521C00042000", "bid": 3.4, "bid_size": 223.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0417, "vega": 0.1045, "theta": -0.0055, "rho": 0.132, "theo": 5.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "ACIO270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 209.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0414, "vega": 0.1047, "theta": -0.006, "rho": -0.0585, "theo": 1.1698, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521C00043000", "bid": 2.45, "bid_size": 224.0, "ask": 6.7, "ask_size": 212.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0483, "vega": 0.1117, "theta": -0.0055, "rho": 0.1296, "theo": 4.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ACIO270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 212.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0483, "vega": 0.1122, "theta": -0.0059, "rho": -0.0664, "theo": 1.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ACIO270521C00044000", "bid": 1.7, "bid_size": 224.0, "ask": 5.8, "ask_size": 212.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0559, "vega": 0.1192, "theta": -0.0055, "rho": 0.128, "theo": 3.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ACIO270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 209.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0562, "vega": 0.1197, "theta": -0.0058, "rho": -0.0758, "theo": 1.4488, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521C00045000", "bid": 1.0, "bid_size": 291.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0637, "vega": 0.1259, "theta": -0.0054, "rho": 0.1225, "theo": 3.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "ACIO270521P00045000", "bid": 0.05, "bid_size": 1004.0, "ask": 4.1, "ask_size": 187.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0644, "vega": 0.1262, "theta": -0.0056, "rho": -0.0869, "theo": 1.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ACIO270521C00046000", "bid": 0.4, "bid_size": 405.0, "ask": 4.7, "ask_size": 206.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0698, "vega": 0.1304, "theta": -0.0054, "rho": 0.1129, "theo": 2.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "ACIO270521P00046000", "bid": 0.25, "bid_size": 411.0, "ask": 4.3, "ask_size": 206.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.446, "gamma": 0.071, "vega": 0.1307, "theta": -0.0055, "rho": -0.0997, "theo": 2.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "ACIO270521C00047000", "bid": 0.35, "bid_size": 395.0, "ask": 4.4, "ask_size": 174.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.0719, "vega": 0.1314, "theta": -0.0053, "rho": 0.1005, "theo": 1.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ACIO270521P00047000", "bid": 0.55, "bid_size": 278.0, "ask": 3.9, "ask_size": 173.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0737, "vega": 0.1314, "theta": -0.0054, "rho": -0.1125, "theo": 2.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500005066395}, {"option": "ACIO270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 214.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0692, "vega": 0.1285, "theta": -0.0053, "rho": 0.0877, "theo": 1.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ACIO270521P00048000", "bid": 0.45, "bid_size": 396.0, "ask": 4.4, "ask_size": 209.0, "iv": 0.1095, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0715, "vega": 0.128, "theta": -0.0053, "rho": -0.1232, "theo": 3.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "ACIO270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 173.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0634, "vega": 0.1231, "theta": -0.0053, "rho": 0.0763, "theo": 1.2621, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521P00049000", "bid": 1.15, "bid_size": 1.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0661, "vega": 0.1221, "theta": -0.0052, "rho": -0.131, "theo": 3.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ACIO270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 214.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0568, "vega": 0.1168, "theta": -0.0053, "rho": 0.067, "theo": 1.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ACIO270521P00050000", "bid": 1.85, "bid_size": 1.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0597, "vega": 0.1152, "theta": -0.0052, "rho": -0.1357, "theo": 4.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ACIO270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 209.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.0505, "vega": 0.1106, "theta": -0.0053, "rho": 0.059, "theo": 0.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ACIO270521P00051000", "bid": 2.7, "bid_size": 2.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0536, "vega": 0.1083, "theta": -0.0051, "rho": -0.1384, "theo": 5.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ACIO270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 173.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.045, "vega": 0.1045, "theta": -0.0053, "rho": 0.053, "theo": 0.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ACIO270521P00052000", "bid": 3.7, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0482, "vega": 0.1016, "theta": -0.0051, "rho": -0.1399, "theo": 6.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ACIO270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 173.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0403, "vega": 0.0991, "theta": -0.0054, "rho": 0.0478, "theo": 0.8285, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521P00053000", "bid": 4.7, "bid_size": 200.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0434, "vega": 0.0957, "theta": -0.005, "rho": -0.1414, "theo": 7.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ACIO270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 173.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0363, "vega": 0.0941, "theta": -0.0053, "rho": 0.0438, "theo": 0.7744, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521P00054000", "bid": 5.7, "bid_size": 200.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0395, "vega": 0.0898, "theta": -0.0049, "rho": -0.1398, "theo": 8.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ACIO270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 174.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0329, "vega": 0.0896, "theta": -0.0053, "rho": 0.0402, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521P00055000", "bid": 6.7, "bid_size": 200.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0361, "vega": 0.0849, "theta": -0.0048, "rho": -0.14, "theo": 9.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ACIO270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 173.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.17, "gamma": 0.03, "vega": 0.0855, "theta": -0.0053, "rho": 0.0371, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521P00056000", "bid": 7.7, "bid_size": 200.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0332, "vega": 0.0804, "theta": -0.0048, "rho": -0.1388, "theo": 10.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ACIO270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 176.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0274, "vega": 0.0818, "theta": -0.0053, "rho": 0.0347, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 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": "ACIO270521P00057000", "bid": 8.7, "bid_size": 200.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0307, "vega": 0.076, "theta": -0.0047, "rho": -0.134, "theo": 11.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}], "symbol": "ACIO", "security_type": "stock", "exchange_id": 3, "current_price": 46.19, "price_change": 0.58, "price_change_percent": 1.2717, "bid": 44.76, "ask": 48.38, "bid_size": 100, "ask_size": 100, "open": 45.74, "high": 46.35, "low": 45.74, "close": 46.19, "prev_day_close": 45.61, "volume": 112257, "iv30": 21.973, "iv30_change": 1.505, "iv30_change_percent": 7.3529, "seqno": 10402924553, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ACIO"}