{"timestamp": "2026-10-23 02:29:17", "data": {"options": [{"option": "ACIU261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.3942, "open_interest": 596.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.6988, "vega": 0.0028, "theta": -0.0038, "rho": 0.001, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T14:53:38", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ACIU261120P00002500", "bid": 0.15, "bid_size": 60.0, "ask": 3.1, "ask_size": 1394.0, "iv": 6.6763, "open_interest": 489.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.7125, "vega": 0.0028, "theta": -0.0039, "rho": -0.0009, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T15:52:53", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "ACIU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.4183, "open_interest": 1316.0, "volume": 0.0, "delta": 0.07, "gamma": 0.1325, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T09:30:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACIU261120P00005000", "bid": 0.65, "bid_size": 64.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8674, "open_interest": 20.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.1502, "vega": 0.0006, "theta": -0.0013, "rho": -0.0011, "theo": 2.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-20T10:37:38", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ACIU261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 535.0, "iv": 3.5209, "open_interest": 64.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0535, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-04T11:41:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ACIU261120P00007500", "bid": 3.1, "bid_size": 64.0, "ask": 7.5, "ask_size": 645.0, "iv": 3.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0381, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 5.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ACIU261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 1.5412, "vega": 0.0039, "theta": -0.0008, "rho": 0.0023, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ACIU261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 235.0, "iv": 3.315, "open_interest": 1.0, "volume": 0.0, "delta": -0.442, "gamma": 1.784, "vega": 0.0038, "theta": -0.001, "rho": -0.0013, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T14:10:29", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ACIU261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9986, "open_interest": 30.0, "volume": 130.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:32:51", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ACIU261218P00005000", "bid": 0.5, "bid_size": 259.0, "ask": 4.6, "ask_size": 85.0, "iv": 1.3556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 2.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ACIU261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 271.0, "iv": 4.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "ACIU261218P00007500", "bid": 2.95, "bid_size": 64.0, "ask": 7.1, "ask_size": 85.0, "iv": 1.7124, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 5.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "ACIU270219C00002500", "bid": 0.4, "bid_size": 1.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.7215, "open_interest": 321.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.4096, "vega": 0.0056, "theta": -0.0015, "rho": 0.0039, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-07T15:46:51", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ACIU270219P00002500", "bid": 0.15, "bid_size": 945.0, "ask": 0.6, "ask_size": 56.0, "iv": 0.7374, "open_interest": 420.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.4351, "vega": 0.0056, "theta": -0.0016, "rho": -0.0033, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-31T09:45:27", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "ACIU270219C00005000", "bid": 0.05, "bid_size": 150.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.8557, "open_interest": 1335.0, "volume": 132.0, "delta": 0.1552, "gamma": 0.1922, "vega": 0.0034, "theta": -0.0012, "rho": 0.001, "theo": 0.0795, "change": 0.025, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T14:34:52", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ACIU270219P00005000", "bid": 0.7, "bid_size": 64.0, "ask": 5.0, "ask_size": 646.0, "iv": 1.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.2604, "vega": 0.0015, "theta": -0.001, "rho": -0.0027, "theo": 2.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ACIU270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.6869, "open_interest": 51.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0878, "vega": 0.0018, "theta": -0.0007, "rho": 0.0004, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-04T15:33:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ACIU270219P00007500", "bid": 2.6, "bid_size": 35.0, "ask": 7.5, "ask_size": 645.0, "iv": 1.4142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 5.005, "change": 0.0, "open": 0.0, "high": 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": "ACIU270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 38.0, "iv": 1.2888, "open_interest": 5.0, "volume": 0.0, "delta": 0.702, "gamma": 0.254, "vega": 0.0073, "theta": -0.0013, "rho": 0.0061, "theo": 0.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-14T14:50:07", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ACIU270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 699.0, "iv": 3.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.2706, "vega": 0.0072, "theta": -0.0014, "rho": -0.0061, "theo": 0.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ACIU270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 55.0, "iv": 1.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.189, "vega": 0.0076, "theta": -0.002, "rho": 0.0035, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-14T14:50:07", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ACIU270521P00005000", "bid": 0.65, "bid_size": 64.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.2126, "vega": 0.0068, "theta": -0.002, "rho": -0.0123, "theo": 2.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "ACIU270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 376.0, "iv": 3.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.1455, "vega": 0.0071, "theta": -0.0022, "rho": 0.0028, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ACIU270521P00007500", "bid": 2.5, "bid_size": 65.0, "ask": 7.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.1717, "vega": 0.0058, "theta": -0.0021, "rho": -0.0152, "theo": 5.1402, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ACIU", "security_type": "stock", "exchange_id": 2, "current_price": 2.5, "price_change": 0.03, "price_change_percent": 1.2146, "bid": 2.32, "ask": 2.75, "bid_size": 100, "ask_size": 100, "open": 2.45, "high": 2.52, "low": 2.45, "close": 2.5, "prev_day_close": 2.47, "volume": 73028, "iv30": 77.445, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37147987779, "last_trade_time": "2026-10-22T15:59:57", "tick": "down"}, "symbol": "ACIU"}