{"timestamp": "2026-11-09 23:05:06", "data": {"options": [{"option": "ACM261120C00042500", "bid": 25.7, "bid_size": 4.0, "ask": 29.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0336, "rho": 0.0005, "theo": 27.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "ACM261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0024, "vega": 0.0051, "theta": -0.0303, "rho": -0.0005, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 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": "ACM261120C00045000", "bid": 23.2, "bid_size": 4.0, "ask": 26.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0034, "vega": 0.0025, "theta": -0.039, "rho": 0.0017, "theo": 25.3293, "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": 21.3000001907349}, {"option": "ACM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0032, "vega": 0.0063, "theta": -0.0353, "rho": -0.0006, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 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": "ACM261120C00047500", "bid": 21.0, "bid_size": 10.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.005, "vega": 0.0035, "theta": -0.0444, "rho": 0.0022, "theo": 22.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-10-30T13:25:39", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ACM261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 1.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0043, "vega": 0.0079, "theta": -0.0411, "rho": -0.0008, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 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": "ACM261120C00050000", "bid": 18.5, "bid_size": 10.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0069, "vega": 0.0062, "theta": -0.0515, "rho": 0.0038, "theo": 20.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ACM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 22.0, "iv": 1.2399, "open_interest": 25.0, "volume": 1.0, "delta": -0.0369, "gamma": 0.0058, "vega": 0.0098, "theta": -0.0478, "rho": -0.001, "theo": 0.2149, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:47:06", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "ACM261120C00052500", "bid": 16.0, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0091, "vega": 0.0085, "theta": -0.0613, "rho": 0.0047, "theo": 17.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ACM261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 1.4073, "open_interest": 12.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0078, "vega": 0.0123, "theta": -0.0557, "rho": -0.0013, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T13:00:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACM261120C00055000", "bid": 13.6, "bid_size": 10.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9482, "gamma": 0.012, "vega": 0.0118, "theta": -0.0708, "rho": 0.0059, "theo": 15.4559, "change": 2.99, "open": 14.14, "high": 14.14, "low": 14.14, "tick": "up", "last_trade_price": 14.14, "last_trade_time": "2026-11-09T10:56:38", "percent_change": 26.8161, "prev_day_close": 11.1499996185303}, {"option": "ACM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 1.0382, "open_interest": 125.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0107, "vega": 0.0154, "theta": -0.0648, "rho": -0.0017, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T09:57:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ACM261120C00057500", "bid": 11.5, "bid_size": 28.0, "ask": 13.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 14.0, "volume": 5.0, "delta": 0.9249, "gamma": 0.016, "vega": 0.0168, "theta": -0.082, "rho": 0.0076, "theo": 13.0399, "change": 2.25, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T09:38:21", "percent_change": 25.7143, "prev_day_close": 8.74999976158142}, {"option": "ACM261120P00057500", "bid": 0.15, "bid_size": 1.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.8614, "open_interest": 13.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0148, "vega": 0.0194, "theta": -0.0755, "rho": -0.0023, "theo": 0.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T15:23:06", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "ACM261120C00060000", "bid": 8.6, "bid_size": 29.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0221, "vega": 0.0225, "theta": -0.0938, "rho": 0.009, "theo": 10.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T13:21:19", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ACM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 33.0, "iv": 0.8714, "open_interest": 20.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0205, "vega": 0.0246, "theta": -0.0877, "rho": -0.0032, "theo": 0.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T14:35:19", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ACM261120C00062500", "bid": 6.6, "bid_size": 17.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.57, "open_interest": 54.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0302, "vega": 0.0294, "theta": -0.1066, "rho": 0.01, "theo": 8.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T11:08:21", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ACM261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.8252, "open_interest": 23.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0284, "vega": 0.0309, "theta": -0.1012, "rho": -0.0045, "theo": 0.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T09:30:12", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ACM261120C00065000", "bid": 4.9, "bid_size": 68.0, "ask": 7.7, "ask_size": 38.0, "iv": 0.6777, "open_interest": 54.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0404, "vega": 0.0368, "theta": -0.1194, "rho": 0.0102, "theo": 6.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ACM261120P00065000", "bid": 0.55, "bid_size": 20.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.8225, "open_interest": 5.0, "volume": 1.0, "delta": -0.2432, "gamma": 0.0387, "vega": 0.0382, "theta": -0.115, "rho": -0.0065, "theo": 1.2211, "change": -1.24, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:56:49", "percent_change": -53.913, "prev_day_close": 2.30000001192093}, {"option": "ACM261120C00067500", "bid": 3.1, "bid_size": 16.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.5797, "open_interest": 97.0, "volume": 2.0, "delta": 0.6579, "gamma": 0.051, "vega": 0.0443, "theta": -0.13, "rho": 0.0099, "theo": 4.3239, "change": 2.24, "open": 3.5, "high": 4.64, "low": 3.5, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-11-09T15:56:55", "percent_change": 93.3333, "prev_day_close": 2.39999997615814}, {"option": "ACM261120P00067500", "bid": 1.25, "bid_size": 51.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0494, "vega": 0.045, "theta": -0.1264, "rho": -0.0094, "theo": 1.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ACM261120C00070000", "bid": 1.65, "bid_size": 14.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.5727, "open_interest": 280.0, "volume": 33.0, "delta": 0.5218, "gamma": 0.0566, "vega": 0.0483, "theta": -0.1343, "rho": 0.0088, "theo": 2.833, "change": 1.875, "open": 2.67, "high": 3.15, "low": 2.67, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:23:36", "percent_change": 147.059, "prev_day_close": 1.27499997615814}, {"option": "ACM261120P00070000", "bid": 1.9, "bid_size": 11.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.5579, "open_interest": 1.0, "volume": 2.0, "delta": -0.4812, "gamma": 0.0551, "vega": 0.0484, "theta": -0.131, "rho": -0.0131, "theo": 2.88, "change": -2.13, "open": 2.82, "high": 3.32, "low": 2.82, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T15:56:59", "percent_change": -39.0826, "prev_day_close": 5.44999980926514}, {"option": "ACM261120C00072500", "bid": 1.0, "bid_size": 7.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.5309, "open_interest": 82.0, "volume": 2.0, "delta": 0.3868, "gamma": 0.0531, "vega": 0.0465, "theta": -0.1297, "rho": 0.007, "theo": 1.8394, "change": 0.305, "open": 1.95, "high": 1.95, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:56:59", "percent_change": 31.282, "prev_day_close": 0.975000023841858}, {"option": "ACM261120P00072500", "bid": 3.5, "bid_size": 17.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.052, "vega": 0.0463, "theta": -0.1266, "rho": -0.0169, "theo": 4.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ACM261120C00075000", "bid": 0.05, "bid_size": 12.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.4706, "open_interest": 69.0, "volume": 10.0, "delta": 0.2812, "gamma": 0.0442, "vega": 0.0412, "theta": -0.1192, "rho": 0.0053, "theo": 1.2478, "change": 0.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:58:53", "percent_change": 13.5135, "prev_day_close": 0.924999976530671}, {"option": "ACM261120P00075000", "bid": 5.0, "bid_size": 26.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0433, "vega": 0.0408, "theta": -0.1163, "rho": -0.0202, "theo": 6.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ACM261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0273, "vega": 0.0294, "theta": -0.0958, "rho": 0.0032, "theo": 0.6797, "change": 0.0, "open": 0.0, "high": 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": "ACM261120P00080000", "bid": 9.1, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0269, "vega": 0.0292, "theta": -0.0932, "rho": -0.0248, "theo": 10.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ACM261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0173, "vega": 0.0213, "theta": -0.0772, "rho": 0.0021, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 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": "ACM261120P00085000", "bid": 13.8, "bid_size": 5.0, "ask": 16.8, "ask_size": 4.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0171, "vega": 0.0211, "theta": -0.0745, "rho": -0.0279, "theo": 15.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ACM261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0116, "vega": 0.016, "theta": -0.0636, "rho": 0.0014, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ACM261120P00090000", "bid": 18.5, "bid_size": 5.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0115, "vega": 0.0159, "theta": -0.0606, "rho": -0.0304, "theo": 20.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "ACM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0082, "vega": 0.0124, "theta": -0.0535, "rho": 0.001, "theo": 0.2315, "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": 1.07500004768372}, {"option": "ACM261120P00095000", "bid": 23.5, "bid_size": 3.0, "ask": 26.8, "ask_size": 4.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0082, "vega": 0.0124, "theta": -0.0502, "rho": -0.0326, "theo": 25.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ACM261218C00037500", "bid": 30.7, "bid_size": 2.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0068, "rho": 0.0065, "theo": 32.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-09-01T13:20:02", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "ACM261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.2103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0014, "vega": 0.007, "theta": -0.0077, "rho": -0.001, "theo": 0.0885, "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": 0.474999994039536}, {"option": "ACM261218C00040000", "bid": 28.2, "bid_size": 2.0, "ask": 32.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0025, "vega": 0.0057, "theta": -0.0085, "rho": 0.0095, "theo": 30.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.32, "last_trade_time": "2026-09-17T15:14:54", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "ACM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.103, "open_interest": 10.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.002, "vega": 0.0089, "theta": -0.0092, "rho": -0.0013, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-06-10T09:30:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACM261218C00042500", "bid": 25.8, "bid_size": 1.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0031, "vega": 0.0082, "theta": -0.0104, "rho": 0.0124, "theo": 27.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-05-12T15:42:41", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "ACM261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 1.1935, "open_interest": 2.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0026, "vega": 0.0112, "theta": -0.011, "rho": -0.0017, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-13T09:30:13", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ACM261218C00045000", "bid": 23.3, "bid_size": 2.0, "ask": 27.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.004, "vega": 0.0117, "theta": -0.0124, "rho": 0.0169, "theo": 25.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.61, "last_trade_time": "2026-10-14T13:50:50", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "ACM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.9468, "open_interest": 129.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0035, "vega": 0.0142, "theta": -0.0131, "rho": -0.0022, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T11:40:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ACM261218C00047500", "bid": 20.9, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0052, "vega": 0.0157, "theta": -0.0149, "rho": 0.0204, "theo": 23.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.45, "last_trade_time": "2026-06-12T13:28:51", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ACM261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.7724, "open_interest": 6.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0048, "vega": 0.0179, "theta": -0.0156, "rho": -0.003, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-29T15:33:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ACM261218C00050000", "bid": 18.4, "bid_size": 15.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.5851, "open_interest": 24.0, "volume": 15.0, "delta": 0.9557, "gamma": 0.0068, "vega": 0.0205, "theta": -0.0178, "rho": 0.0243, "theo": 20.5729, "change": 3.5, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T15:00:34", "percent_change": 21.0843, "prev_day_close": 16.5999999046326}, {"option": "ACM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.6882, "open_interest": 51.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0064, "vega": 0.0225, "theta": -0.0184, "rho": -0.0039, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T09:56:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACM261218C00052500", "bid": 16.0, "bid_size": 15.0, "ask": 19.8, "ask_size": 13.0, "iv": 0.467, "open_interest": 15.0, "volume": 15.0, "delta": 0.9396, "gamma": 0.009, "vega": 0.0265, "theta": -0.0212, "rho": 0.0279, "theo": 18.1647, "change": 3.67, "open": 17.72, "high": 17.72, "low": 17.72, "tick": "no_change", "last_trade_price": 17.72, "last_trade_time": "2026-11-09T15:00:34", "percent_change": 26.121, "prev_day_close": 14.0499997138977}, {"option": "ACM261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.5975, "open_interest": 30.0, "volume": 1.0, "delta": -0.0618, "gamma": 0.0085, "vega": 0.0282, "theta": -0.0218, "rho": -0.0052, "theo": 0.405, "change": -0.585, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T10:08:32", "percent_change": -60.0, "prev_day_close": 0.975000023841858}, {"option": "ACM261218C00055000", "bid": 14.0, "bid_size": 12.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0119, "vega": 0.0339, "theta": -0.0252, "rho": 0.0315, "theo": 15.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-28T14:43:30", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ACM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.5605, "open_interest": 464.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0114, "vega": 0.0352, "theta": -0.0256, "rho": -0.007, "theo": 0.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T11:05:27", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ACM261218C00057500", "bid": 11.3, "bid_size": 7.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.3979, "open_interest": 10.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0156, "vega": 0.0428, "theta": -0.0296, "rho": 0.0346, "theo": 13.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-07T14:02:02", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ACM261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.6274, "open_interest": 286.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0151, "vega": 0.0438, "theta": -0.0299, "rho": -0.0095, "theo": 0.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T11:55:35", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "ACM261218C00060000", "bid": 9.5, "bid_size": 37.0, "ask": 12.4, "ask_size": 31.0, "iv": 0.4507, "open_interest": 119.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0204, "vega": 0.0531, "theta": -0.0344, "rho": 0.0368, "theo": 11.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T13:26:31", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ACM261218P00060000", "bid": 0.3, "bid_size": 10.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.4581, "open_interest": 351.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0199, "vega": 0.0538, "theta": -0.0346, "rho": -0.0128, "theo": 0.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T14:43:37", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ACM261218C00062500", "bid": 7.4, "bid_size": 21.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.4368, "open_interest": 44.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0261, "vega": 0.0646, "theta": -0.0393, "rho": 0.0382, "theo": 9.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-11-03T15:46:23", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ACM261218P00062500", "bid": 0.6, "bid_size": 18.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.4815, "open_interest": 762.0, "volume": 3.0, "delta": -0.2029, "gamma": 0.0256, "vega": 0.065, "theta": -0.0394, "rho": -0.0174, "theo": 1.3358, "change": -1.1, "open": 1.3, "high": 1.3, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:20:10", "percent_change": -46.8085, "prev_day_close": 2.35000002384186}, {"option": "ACM261218C00065000", "bid": 6.1, "bid_size": 29.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.4661, "open_interest": 153.0, "volume": 2.0, "delta": 0.7251, "gamma": 0.0323, "vega": 0.0761, "theta": -0.0439, "rho": 0.0379, "theo": 7.122, "change": 2.2, "open": 5.73, "high": 6.5, "low": 5.73, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T10:47:37", "percent_change": 51.1628, "prev_day_close": 4.30000007152557}, {"option": "ACM261218P00065000", "bid": 1.3, "bid_size": 16.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.4833, "open_interest": 816.0, "volume": 1.0, "delta": -0.2723, "gamma": 0.0319, "vega": 0.0763, "theta": -0.0438, "rho": -0.0234, "theo": 1.8637, "change": -1.035, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T09:46:53", "percent_change": -29.3617, "prev_day_close": 3.52499997615814}, {"option": "ACM261218C00067500", "bid": 3.9, "bid_size": 11.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.3904, "open_interest": 134.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0379, "vega": 0.0857, "theta": -0.0474, "rho": 0.036, "theo": 5.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-04T15:11:48", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ACM261218P00067500", "bid": 1.4, "bid_size": 15.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.3772, "open_interest": 37.0, "volume": 34.0, "delta": -0.3591, "gamma": 0.0375, "vega": 0.0857, "theta": -0.0472, "rho": -0.0311, "theo": 2.6225, "change": -1.85, "open": 3.1, "high": 3.1, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:06:16", "percent_change": -38.9474, "prev_day_close": 4.75}, {"option": "ACM261218C00070000", "bid": 3.5, "bid_size": 8.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.424, "open_interest": 182.0, "volume": 3.0, "delta": 0.537, "gamma": 0.0411, "vega": 0.0909, "theta": -0.049, "rho": 0.0321, "theo": 3.948, "change": 0.865, "open": 2.55, "high": 3.29, "low": 2.55, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-09T10:18:25", "percent_change": 35.6701, "prev_day_close": 2.42500007152557}, {"option": "ACM261218P00070000", "bid": 2.95, "bid_size": 16.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.4564, "open_interest": 57.0, "volume": 1.0, "delta": -0.4587, "gamma": 0.0408, "vega": 0.0908, "theta": -0.0486, "rho": -0.0399, "theo": 3.6796, "change": -2.4, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:18:54", "percent_change": -37.5, "prev_day_close": 6.40000009536743}, {"option": "ACM261218C00072500", "bid": 2.35, "bid_size": 20.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4468, "open_interest": 158.0, "volume": 1.0, "delta": 0.435, "gamma": 0.0409, "vega": 0.0902, "theta": -0.0483, "rho": 0.0268, "theo": 2.8456, "change": 1.31, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T13:40:57", "percent_change": 77.0588, "prev_day_close": 1.70000004768372}, {"option": "ACM261218P00072500", "bid": 4.3, "bid_size": 7.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.3915, "open_interest": 133.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0407, "vega": 0.0901, "theta": -0.0478, "rho": -0.0491, "theo": 5.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-29T14:14:52", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ACM261218C00075000", "bid": 0.6, "bid_size": 17.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4329, "open_interest": 209.0, "volume": 5.0, "delta": 0.3431, "gamma": 0.0377, "vega": 0.0844, "theta": -0.0457, "rho": 0.022, "theo": 2.0535, "change": 0.37, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T13:08:41", "percent_change": 35.2381, "prev_day_close": 1.05000001192093}, {"option": "ACM261218P00075000", "bid": 5.3, "bid_size": 26.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.4134, "open_interest": 69.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0376, "vega": 0.0843, "theta": -0.045, "rho": -0.0574, "theo": 6.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.22, "last_trade_time": "2026-10-07T15:53:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ACM261218C00077500", "bid": 1.0, "bid_size": 7.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.4224, "open_interest": 95.0, "volume": 13.0, "delta": 0.2679, "gamma": 0.0328, "vega": 0.0757, "theta": -0.0419, "rho": 0.0175, "theo": 1.5058, "change": 0.7, "open": 1.5, "high": 1.51, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:07:59", "percent_change": 87.5, "prev_day_close": 0.800000011920929}, {"option": "ACM261218P00077500", "bid": 7.7, "bid_size": 23.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.4582, "open_interest": 1.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0328, "vega": 0.0757, "theta": -0.0411, "rho": -0.0638, "theo": 8.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-07-28T11:10:00", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ACM261218C00080000", "bid": 0.25, "bid_size": 10.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.3874, "open_interest": 236.0, "volume": 3.0, "delta": 0.2096, "gamma": 0.0277, "vega": 0.0663, "theta": -0.0378, "rho": 0.0139, "theo": 1.1301, "change": 0.175, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:49:08", "percent_change": 18.9189, "prev_day_close": 0.925000011920929}, {"option": "ACM261218P00080000", "bid": 9.9, "bid_size": 20.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.4824, "open_interest": 14.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0277, "vega": 0.0663, "theta": -0.0368, "rho": -0.0683, "theo": 10.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-26T13:37:45", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "ACM261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.5487, "open_interest": 54.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.023, "vega": 0.0574, "theta": -0.0339, "rho": 0.0111, "theo": 0.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-08T11:19:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ACM261218P00082500", "bid": 12.2, "bid_size": 18.0, "ask": 14.2, "ask_size": 18.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.023, "vega": 0.0575, "theta": -0.0327, "rho": -0.0709, "theo": 13.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-05-06T10:09:51", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "ACM261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.4734, "open_interest": 88.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.019, "vega": 0.0495, "theta": -0.0302, "rho": 0.009, "theo": 0.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:23:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ACM261218P00085000", "bid": 13.7, "bid_size": 3.0, "ask": 17.3, "ask_size": 8.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0191, "vega": 0.0496, "theta": -0.0289, "rho": -0.0719, "theo": 15.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-07-31T11:35:23", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ACM261218C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.5112, "open_interest": 27.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0158, "vega": 0.0427, "theta": -0.027, "rho": 0.0073, "theo": 0.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:37:33", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ACM261218P00087500", "bid": 16.4, "bid_size": 5.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0159, "vega": 0.0429, "theta": -0.0256, "rho": -0.0716, "theo": 17.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-08-11T11:48:41", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ACM261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.5179, "open_interest": 43.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0132, "vega": 0.0371, "theta": -0.0242, "rho": 0.006, "theo": 0.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-11T13:08:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ACM261218P00090000", "bid": 18.2, "bid_size": 4.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0133, "vega": 0.0372, "theta": -0.0226, "rho": -0.0704, "theo": 20.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.16, "last_trade_time": "2026-07-30T09:52:23", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ACM261218C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.6702, "open_interest": 104.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0111, "vega": 0.0323, "theta": -0.0218, "rho": 0.005, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T09:30:07", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ACM261218P00092500", "bid": 20.4, "bid_size": 4.0, "ask": 24.4, "ask_size": 3.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0113, "vega": 0.0324, "theta": -0.02, "rho": -0.0689, "theo": 22.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-03-26T11:36:18", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ACM261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.72, "open_interest": 111.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0094, "vega": 0.0283, "theta": -0.0197, "rho": 0.0042, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-12T10:08:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ACM261218P00095000", "bid": 22.9, "bid_size": 1.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0096, "vega": 0.0284, "theta": -0.0178, "rho": -0.0669, "theo": 24.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-08-12T11:40:14", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ACM261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.81, "open_interest": 4.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.008, "vega": 0.0249, "theta": -0.0179, "rho": 0.0036, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-11T13:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ACM261218P00097500", "bid": 25.4, "bid_size": 1.0, "ask": 29.4, "ask_size": 2.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0082, "vega": 0.025, "theta": -0.0158, "rho": -0.0651, "theo": 27.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.11, "last_trade_time": "2026-07-02T12:07:48", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "ACM261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5017, "open_interest": 151.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0068, "vega": 0.0221, "theta": -0.0162, "rho": 0.0031, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T11:18:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ACM261218P00100000", "bid": 27.7, "bid_size": 1.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0071, "vega": 0.022, "theta": -0.014, "rho": -0.0622, "theo": 29.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.44, "last_trade_time": "2026-05-13T15:13:05", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ACM261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.849, "open_interest": 11.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0051, "vega": 0.0176, "theta": -0.0136, "rho": 0.0023, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:40:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACM261218P00105000", "bid": 32.8, "bid_size": 1.0, "ask": 36.9, "ask_size": 2.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0055, "vega": 0.0173, "theta": -0.0111, "rho": -0.0575, "theo": 34.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-01-08T12:23:20", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "ACM261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.7473, "open_interest": 35.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.004, "vega": 0.0142, "theta": -0.0116, "rho": 0.0018, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-19T15:45:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ACM261218P00110000", "bid": 37.7, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0043, "vega": 0.0138, "theta": -0.0088, "rho": -0.0523, "theo": 39.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-07-23T15:52:08", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "ACM261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 58.0, "iv": 0.5827, "open_interest": 874.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0031, "vega": 0.0118, "theta": -0.01, "rho": 0.0014, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T10:51:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACM261218P00115000", "bid": 42.9, "bid_size": 1.0, "ask": 46.8, "ask_size": 1.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0036, "vega": 0.011, "theta": -0.0069, "rho": -0.0464, "theo": 44.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.22, "last_trade_time": "2026-09-03T09:32:46", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "ACM261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.8596, "open_interest": 208.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0025, "vega": 0.0098, "theta": -0.0086, "rho": 0.0012, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T10:31:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ACM261218P00120000", "bid": 48.0, "bid_size": 1.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.003, "vega": 0.0088, "theta": -0.0054, "rho": -0.0414, "theo": 49.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-01-28T09:35:44", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "ACM261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.6674, "open_interest": 57.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.002, "vega": 0.0084, "theta": -0.0076, "rho": 0.001, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T14:55:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACM261218P00125000", "bid": 52.7, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0043, "rho": -0.0337, "theo": 54.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2025-12-08T14:13:58", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ACM261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.9599, "open_interest": 30.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0017, "vega": 0.0071, "theta": -0.0067, "rho": 0.0008, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-17T13:38:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ACM261218P00130000", "bid": 57.8, "bid_size": 1.0, "ask": 61.9, "ask_size": 2.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0023, "vega": 0.0055, "theta": -0.0029, "rho": -0.0285, "theo": 59.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "ACM261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 1.0063, "open_interest": 107.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0014, "vega": 0.0062, "theta": -0.006, "rho": 0.0007, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T10:21:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ACM261218P00135000", "bid": 62.8, "bid_size": 1.0, "ask": 66.9, "ask_size": 2.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.002, "vega": 0.004, "theta": -0.0023, "rho": -0.0226, "theo": 64.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "ACM261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3483, "open_interest": 21.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0012, "vega": 0.0054, "theta": -0.0054, "rho": 0.0006, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-04-09T11:27:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ACM261218P00140000", "bid": 67.7, "bid_size": 1.0, "ask": 71.9, "ask_size": 1.0, "iv": 1.0379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0017, "vega": 0.0023, "theta": -0.0016, "rho": -0.0136, "theo": 69.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "ACM261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.3972, "open_interest": 5.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.001, "vega": 0.0048, "theta": -0.0048, "rho": 0.0005, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-08T12:28:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ACM261218P00145000", "bid": 72.7, "bid_size": 1.0, "ask": 76.9, "ask_size": 1.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0006, "rho": -0.0104, "theo": 74.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "ACM261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0044, "rho": 0.0004, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 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": "ACM261218P00150000", "bid": 77.9, "bid_size": 1.0, "ask": 81.8, "ask_size": 1.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.001, "vega": 0.0012, "theta": 0.0, "rho": -0.0076, "theo": 79.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "ACM261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0008, "vega": 0.0038, "theta": -0.004, "rho": 0.0004, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 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": "ACM261218P00155000", "bid": 82.9, "bid_size": 1.0, "ask": 86.8, "ask_size": 1.0, "iv": 1.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "ACM261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0037, "rho": 0.0004, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 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": "ACM261218P00160000", "bid": 87.7, "bid_size": 1.0, "ask": 91.9, "ask_size": 1.0, "iv": 1.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "ACM261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.5729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0034, "rho": 0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ACM261218P00165000", "bid": 92.9, "bid_size": 1.0, "ask": 96.9, "ask_size": 2.0, "iv": 1.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "ACM270319C00037500", "bid": 31.0, "bid_size": 2.0, "ask": 34.9, "ask_size": 2.0, "iv": 0.5003, "open_interest": 3.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0014, "vega": 0.0098, "theta": 0.0, "rho": 0.0566, "theo": 32.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.24, "last_trade_time": "2026-07-22T14:55:22", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "ACM270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0016, "vega": 0.0152, "theta": -0.0029, "rho": -0.0037, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 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": "ACM270319C00040000", "bid": 28.5, "bid_size": 2.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0022, "vega": 0.0154, "theta": 0.0, "rho": 0.0669, "theo": 30.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-14T09:53:08", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ACM270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5801, "open_interest": 2.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0024, "vega": 0.021, "theta": -0.0039, "rho": -0.0054, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-13T10:02:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ACM270319C00042500", "bid": 26.5, "bid_size": 4.0, "ask": 29.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0032, "vega": 0.0228, "theta": -0.0016, "rho": 0.0774, "theo": 28.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-11T15:06:23", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ACM270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5267, "open_interest": 4.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0033, "vega": 0.0284, "theta": -0.0051, "rho": -0.0078, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T09:30:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ACM270319C00045000", "bid": 24.0, "bid_size": 10.0, "ask": 26.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0044, "vega": 0.0324, "theta": -0.0036, "rho": 0.0884, "theo": 25.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-09-30T14:18:14", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "ACM270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 0.608, "open_interest": 19.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0045, "vega": 0.0376, "theta": -0.0066, "rho": -0.011, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-07T11:14:05", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "ACM270319C00047500", "bid": 21.7, "bid_size": 10.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.3059, "open_interest": 6.0, "volume": 3.0, "delta": 0.9445, "gamma": 0.006, "vega": 0.0441, "theta": -0.0058, "rho": 0.0993, "theo": 23.3756, "change": 3.75, "open": 23.1, "high": 23.1, "low": 23.1, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T12:20:40", "percent_change": 19.3798, "prev_day_close": 19.3500003814697}, {"option": "ACM270319P00047500", "bid": 0.2, "bid_size": 16.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4512, "open_interest": 439.0, "volume": 98.0, "delta": -0.0574, "gamma": 0.006, "vega": 0.0486, "theta": -0.0083, "rho": -0.0151, "theo": 0.5161, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:41:44", "percent_change": -24.1379, "prev_day_close": 0.725000008940697}, {"option": "ACM270319C00050000", "bid": 19.3, "bid_size": 22.0, "ask": 22.4, "ask_size": 17.0, "iv": 0.4003, "open_interest": 25.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0079, "vega": 0.0577, "theta": -0.0082, "rho": 0.1101, "theo": 21.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-05T14:50:24", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "ACM270319P00050000", "bid": 0.3, "bid_size": 23.0, "ask": 1.45, "ask_size": 24.0, "iv": 0.4724, "open_interest": 40.0, "volume": 1.0, "delta": -0.0778, "gamma": 0.0078, "vega": 0.0614, "theta": -0.0103, "rho": -0.0205, "theo": 0.7236, "change": -0.35, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:08:32", "percent_change": -29.1667, "prev_day_close": 1.19999998807907}, {"option": "ACM270319C00052500", "bid": 17.2, "bid_size": 10.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0101, "vega": 0.0729, "theta": -0.0107, "rho": 0.1199, "theo": 18.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ACM270319P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 28.0, "iv": 0.4206, "open_interest": 22.0, "volume": 1.0, "delta": -0.1036, "gamma": 0.0098, "vega": 0.0756, "theta": -0.0125, "rho": -0.0272, "theo": 0.9991, "change": -0.04, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T10:08:32", "percent_change": -4.21053, "prev_day_close": 0.950000012293458}, {"option": "ACM270319C00055000", "bid": 15.2, "bid_size": 18.0, "ask": 17.7, "ask_size": 17.0, "iv": 0.3916, "open_interest": 8.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0124, "vega": 0.0891, "theta": -0.0133, "rho": 0.1279, "theo": 16.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ACM270319P00055000", "bid": 0.05, "bid_size": 12.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.4381, "open_interest": 166.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0121, "vega": 0.0911, "theta": -0.0148, "rho": -0.0353, "theo": 1.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-23T15:34:00", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ACM270319C00057500", "bid": 13.0, "bid_size": 11.0, "ask": 15.6, "ask_size": 18.0, "iv": 0.3759, "open_interest": 3.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0148, "vega": 0.1056, "theta": -0.0158, "rho": 0.1333, "theo": 14.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-11-04T15:04:37", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ACM270319P00057500", "bid": 0.5, "bid_size": 27.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.4408, "open_interest": 10.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0146, "vega": 0.107, "theta": -0.017, "rho": -0.0449, "theo": 1.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T13:40:35", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ACM270319C00060000", "bid": 12.4, "bid_size": 43.0, "ask": 14.9, "ask_size": 40.0, "iv": 0.4769, "open_interest": 52.0, "volume": 24.0, "delta": 0.7802, "gamma": 0.0172, "vega": 0.1216, "theta": -0.0181, "rho": 0.1355, "theo": 12.8366, "change": 3.5, "open": 12.0, "high": 13.2, "low": 11.9, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T15:16:20", "percent_change": 36.0825, "prev_day_close": 9.69999980926514}, {"option": "ACM270319P00060000", "bid": 1.7, "bid_size": 31.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.4442, "open_interest": 156.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0171, "vega": 0.1226, "theta": -0.0192, "rho": -0.056, "theo": 2.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-30T14:54:20", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ACM270319C00062500", "bid": 9.3, "bid_size": 41.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.3731, "open_interest": 47.0, "volume": 1.0, "delta": 0.7302, "gamma": 0.0195, "vega": 0.1362, "theta": -0.0202, "rho": 0.1344, "theo": 11.0738, "change": 1.45, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T09:35:38", "percent_change": 18.0124, "prev_day_close": 8.04999995231628}, {"option": "ACM270319P00062500", "bid": 2.1, "bid_size": 35.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.4188, "open_interest": 16.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0195, "vega": 0.137, "theta": -0.0211, "rho": -0.0682, "theo": 3.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-24T09:35:46", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ACM270319C00065000", "bid": 7.9, "bid_size": 53.0, "ask": 10.4, "ask_size": 29.0, "iv": 0.3777, "open_interest": 59.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0214, "vega": 0.1484, "theta": -0.0219, "rho": 0.1302, "theo": 9.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-11-04T12:49:57", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ACM270319P00065000", "bid": 3.1, "bid_size": 30.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.4145, "open_interest": 43.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.0216, "vega": 0.1492, "theta": -0.0227, "rho": -0.0814, "theo": 3.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-13T12:44:16", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ACM270319C00067500", "bid": 6.5, "bid_size": 63.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.3713, "open_interest": 32.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.023, "vega": 0.1577, "theta": -0.0231, "rho": 0.1234, "theo": 8.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T12:40:13", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "ACM270319P00067500", "bid": 4.1, "bid_size": 21.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.4013, "open_interest": 124.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0233, "vega": 0.1582, "theta": -0.0238, "rho": -0.0949, "theo": 4.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-15T14:52:28", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ACM270319C00070000", "bid": 5.8, "bid_size": 50.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.4013, "open_interest": 142.0, "volume": 9.0, "delta": 0.5576, "gamma": 0.024, "vega": 0.1634, "theta": -0.0238, "rho": 0.1145, "theo": 6.7023, "change": 2.2, "open": 5.92, "high": 6.8, "low": 5.92, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:15:05", "percent_change": 47.8261, "prev_day_close": 4.60000014305115}, {"option": "ACM270319P00070000", "bid": 5.3, "bid_size": 22.0, "ask": 7.2, "ask_size": 32.0, "iv": 0.395, "open_interest": 17.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0245, "vega": 0.1637, "theta": -0.0244, "rho": -0.1082, "theo": 6.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-03T10:01:11", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ACM270319C00072500", "bid": 4.2, "bid_size": 28.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.3666, "open_interest": 24.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.0245, "vega": 0.1654, "theta": -0.024, "rho": 0.1042, "theo": 5.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T12:02:46", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ACM270319P00072500", "bid": 6.6, "bid_size": 19.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.4012, "open_interest": 10.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.025, "vega": 0.1653, "theta": -0.0243, "rho": -0.1217, "theo": 7.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-05T10:13:26", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ACM270319C00075000", "bid": 4.3, "bid_size": 10.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3901, "open_interest": 305.0, "volume": 11.0, "delta": 0.4386, "gamma": 0.0244, "vega": 0.1637, "theta": -0.0236, "rho": 0.0933, "theo": 4.582, "change": 2.0, "open": 3.78, "high": 4.8, "low": 3.78, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:19:50", "percent_change": 71.4286, "prev_day_close": 2.79999995231628}, {"option": "ACM270319P00075000", "bid": 7.9, "bid_size": 20.0, "ask": 10.6, "ask_size": 25.0, "iv": 0.3986, "open_interest": 5.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.025, "vega": 0.1631, "theta": -0.0238, "rho": -0.1337, "theo": 8.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-09-28T10:30:48", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ACM270319C00077500", "bid": 2.5, "bid_size": 18.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.362, "open_interest": 91.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0237, "vega": 0.1586, "theta": -0.0228, "rho": 0.0823, "theo": 3.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T11:28:05", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ACM270319P00077500", "bid": 9.7, "bid_size": 29.0, "ask": 12.2, "ask_size": 18.0, "iv": 0.4004, "open_interest": 7.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0244, "vega": 0.1573, "theta": -0.0227, "rho": -0.1436, "theo": 10.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-10-27T15:41:46", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ACM270319C00080000", "bid": 2.0, "bid_size": 51.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.3765, "open_interest": 173.0, "volume": 2.0, "delta": 0.33, "gamma": 0.0226, "vega": 0.1508, "theta": -0.0216, "rho": 0.0717, "theo": 3.0421, "change": 0.95, "open": 3.1, "high": 3.1, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T14:59:50", "percent_change": 47.5, "prev_day_close": 1.99999994039536}, {"option": "ACM270319P00080000", "bid": 11.6, "bid_size": 17.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0233, "vega": 0.1484, "theta": -0.0212, "rho": -0.1519, "theo": 12.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.53, "last_trade_time": "2026-10-07T09:49:42", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ACM270319C00082500", "bid": 1.2, "bid_size": 22.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.3449, "open_interest": 0.0, "volume": 1.0, "delta": 0.2822, "gamma": 0.0212, "vega": 0.141, "theta": -0.0201, "rho": 0.0618, "theo": 2.4583, "change": 1.075, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:09:35", "percent_change": 95.5555, "prev_day_close": 1.12500002421439}, {"option": "ACM270319P00082500", "bid": 13.4, "bid_size": 18.0, "ask": 15.8, "ask_size": 17.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0218, "vega": 0.1375, "theta": -0.0194, "rho": -0.1586, "theo": 14.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ACM270319C00085000", "bid": 0.5, "bid_size": 27.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.3796, "open_interest": 36.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0195, "vega": 0.1298, "theta": -0.0185, "rho": 0.0527, "theo": 1.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-14T13:06:20", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ACM270319P00085000", "bid": 15.2, "bid_size": 17.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0201, "vega": 0.1258, "theta": -0.0174, "rho": -0.166, "theo": 16.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-08-31T10:03:44", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ACM270319C00090000", "bid": 0.65, "bid_size": 20.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.3486, "open_interest": 96.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0158, "vega": 0.1058, "theta": -0.015, "rho": 0.0376, "theo": 1.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T09:31:11", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ACM270319P00090000", "bid": 19.4, "bid_size": 8.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0162, "vega": 0.0992, "theta": -0.0131, "rho": -0.171, "theo": 20.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-09-25T09:56:55", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "ACM270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0123, "vega": 0.0829, "theta": -0.0118, "rho": 0.0262, "theo": 0.8146, "change": 0.0, "open": 0.0, "high": 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": "ACM270319P00095000", "bid": 23.2, "bid_size": 6.0, "ask": 27.1, "ask_size": 5.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0124, "vega": 0.0748, "theta": -0.0089, "rho": -0.1754, "theo": 25.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-10-15T12:02:54", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ACM270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3576, "open_interest": 48.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0092, "vega": 0.0631, "theta": -0.0089, "rho": 0.018, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-31T10:12:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ACM270319P00100000", "bid": 27.9, "bid_size": 1.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0096, "vega": 0.0542, "theta": -0.0057, "rho": -0.1704, "theo": 29.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "ACM270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.4476, "open_interest": 6.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0068, "vega": 0.0473, "theta": -0.0067, "rho": 0.0124, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-17T10:44:21", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ACM270319P00105000", "bid": 32.6, "bid_size": 1.0, "ask": 36.9, "ask_size": 1.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0089, "vega": 0.0348, "theta": -0.0046, "rho": -0.1237, "theo": 34.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "ACM270521C00032500", "bid": 35.8, "bid_size": 1.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0015, "vega": 0.0145, "theta": 0.0, "rho": 0.0491, "theo": 37.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ACM270521P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7959, "open_interest": 1.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0017, "vega": 0.0253, "theta": -0.0036, "rho": -0.0084, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-24T15:46:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ACM270521C00035000", "bid": 33.5, "bid_size": 3.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.002, "vega": 0.0222, "theta": 0.0, "rho": 0.0651, "theo": 35.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "ACM270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0022, "vega": 0.0317, "theta": -0.0044, "rho": -0.011, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 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": "ACM270521C00037500", "bid": 31.3, "bid_size": 4.0, "ask": 34.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0028, "vega": 0.0266, "theta": -0.0012, "rho": 0.0732, "theo": 33.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ACM270521P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0028, "vega": 0.0394, "theta": -0.0053, "rho": -0.0142, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 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": "ACM270521C00040000", "bid": 28.6, "bid_size": 6.0, "ask": 32.3, "ask_size": 4.0, "iv": 0.3806, "open_interest": 1.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0036, "vega": 0.0377, "theta": -0.0027, "rho": 0.0907, "theo": 30.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-28T12:41:55", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ACM270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.5979, "open_interest": 10.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0036, "vega": 0.0482, "theta": -0.0062, "rho": -0.0182, "theo": 0.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T09:30:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ACM270521C00042500", "bid": 26.2, "bid_size": 4.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0047, "vega": 0.0506, "theta": -0.0043, "rho": 0.1097, "theo": 28.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-15T15:38:04", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ACM270521P00042500", "bid": 0.15, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0045, "vega": 0.0585, "theta": -0.0073, "rho": -0.0231, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ACM270521C00045000", "bid": 24.0, "bid_size": 7.0, "ask": 27.4, "ask_size": 4.0, "iv": 0.4026, "open_interest": 1.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0059, "vega": 0.0618, "theta": -0.0059, "rho": 0.1186, "theo": 26.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-15T15:38:04", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "ACM270521P00045000", "bid": 0.25, "bid_size": 14.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0056, "vega": 0.0701, "theta": -0.0085, "rho": -0.0291, "theo": 0.8894, "change": 0.0, "open": 0.0, "high": 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": "ACM270521C00047500", "bid": 22.2, "bid_size": 4.0, "ask": 25.1, "ask_size": 3.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0072, "vega": 0.075, "theta": -0.0075, "rho": 0.132, "theo": 23.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ACM270521P00047500", "bid": 0.05, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0069, "vega": 0.0828, "theta": -0.0097, "rho": -0.0364, "theo": 1.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "ACM270521C00050000", "bid": 20.0, "bid_size": 7.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.4285, "open_interest": 5.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0087, "vega": 0.0918, "theta": -0.0091, "rho": 0.1491, "theo": 21.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-02T11:25:55", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ACM270521P00050000", "bid": 0.05, "bid_size": 11.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.4753, "open_interest": 14.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0084, "vega": 0.097, "theta": -0.011, "rho": -0.0451, "theo": 1.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T12:50:41", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ACM270521C00052500", "bid": 17.5, "bid_size": 7.0, "ask": 21.3, "ask_size": 4.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0103, "vega": 0.1067, "theta": -0.0107, "rho": 0.1592, "theo": 19.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ACM270521P00052500", "bid": 0.25, "bid_size": 10.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4445, "open_interest": 3.0, "volume": 0.0, "delta": -0.138, "gamma": 0.01, "vega": 0.112, "theta": -0.0124, "rho": -0.0553, "theo": 1.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-07T10:51:22", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ACM270521C00055000", "bid": 15.6, "bid_size": 9.0, "ask": 18.9, "ask_size": 7.0, "iv": 0.4047, "open_interest": 21.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.012, "vega": 0.1238, "theta": -0.0122, "rho": 0.1695, "theo": 17.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-14T14:12:09", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "ACM270521P00055000", "bid": 0.8, "bid_size": 14.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.43, "open_interest": 50.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0117, "vega": 0.1273, "theta": -0.0137, "rho": -0.067, "theo": 2.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-15T12:58:52", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ACM270521C00057500", "bid": 13.7, "bid_size": 6.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.4023, "open_interest": 48.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0137, "vega": 0.14, "theta": -0.0137, "rho": 0.171, "theo": 15.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-23T12:59:45", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ACM270521P00057500", "bid": 1.4, "bid_size": 13.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0135, "vega": 0.1429, "theta": -0.015, "rho": -0.0809, "theo": 2.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ACM270521C00060000", "bid": 11.8, "bid_size": 12.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.3888, "open_interest": 10.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0154, "vega": 0.1559, "theta": -0.0151, "rho": 0.1758, "theo": 13.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-11-05T12:50:41", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "ACM270521P00060000", "bid": 2.15, "bid_size": 15.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.4079, "open_interest": 149.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0153, "vega": 0.1578, "theta": -0.0162, "rho": -0.0961, "theo": 3.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-07T10:42:46", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ACM270521C00062500", "bid": 10.6, "bid_size": 12.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0171, "vega": 0.1696, "theta": -0.0163, "rho": 0.1717, "theo": 12.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ACM270521P00062500", "bid": 2.7, "bid_size": 13.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.017, "vega": 0.1713, "theta": -0.0172, "rho": -0.1127, "theo": 4.1483, "change": 0.0, "open": 0.0, "high": 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": "ACM270521C00065000", "bid": 8.5, "bid_size": 14.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.3816, "open_interest": 1.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0185, "vega": 0.1815, "theta": -0.0173, "rho": 0.1688, "theo": 10.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-09-17T09:40:00", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ACM270521P00065000", "bid": 3.7, "bid_size": 14.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.3869, "open_interest": 12.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0186, "vega": 0.1829, "theta": -0.0179, "rho": -0.1311, "theo": 5.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T13:04:44", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ACM270521C00067500", "bid": 7.4, "bid_size": 11.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.3718, "open_interest": 3.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0197, "vega": 0.1909, "theta": -0.018, "rho": 0.163, "theo": 9.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-24T12:00:52", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ACM270521P00067500", "bid": 4.5, "bid_size": 12.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0198, "vega": 0.1918, "theta": -0.0184, "rho": -0.1505, "theo": 6.0709, "change": 0.0, "open": 0.0, "high": 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": "ACM270521C00070000", "bid": 6.0, "bid_size": 9.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.3662, "open_interest": 4.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0206, "vega": 0.197, "theta": -0.0184, "rho": 0.1551, "theo": 7.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T12:55:51", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ACM270521P00070000", "bid": 5.8, "bid_size": 7.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3699, "open_interest": 9.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0207, "vega": 0.1974, "theta": -0.0186, "rho": -0.1697, "theo": 7.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T14:24:10", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ACM270521C00072500", "bid": 5.0, "bid_size": 9.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.3692, "open_interest": 4.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.021, "vega": 0.1997, "theta": -0.0186, "rho": 0.1453, "theo": 6.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T14:19:27", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ACM270521P00072500", "bid": 6.9, "bid_size": 10.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0212, "vega": 0.1997, "theta": -0.0186, "rho": -0.1882, "theo": 8.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ACM270521C00075000", "bid": 4.2, "bid_size": 11.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.3535, "open_interest": 12.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0211, "vega": 0.199, "theta": -0.0185, "rho": 0.1317, "theo": 5.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T12:35:13", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ACM270521P00075000", "bid": 8.4, "bid_size": 14.0, "ask": 11.6, "ask_size": 18.0, "iv": 0.3659, "open_interest": 3.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0214, "vega": 0.1987, "theta": -0.0182, "rho": -0.2069, "theo": 10.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-07T15:54:19", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ACM270521C00080000", "bid": 2.65, "bid_size": 19.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3534, "open_interest": 90.0, "volume": 1.0, "delta": 0.3652, "gamma": 0.0201, "vega": 0.1892, "theta": -0.0175, "rho": 0.1098, "theo": 4.0044, "change": 0.4, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 15.6863, "prev_day_close": 2.54999995231628}, {"option": "ACM270521P00080000", "bid": 11.8, "bid_size": 15.0, "ask": 13.8, "ask_size": 16.0, "iv": 0.3338, "open_interest": 2.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0205, "vega": 0.1876, "theta": -0.0168, "rho": -0.2357, "theo": 13.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T10:13:50", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "ACM270521C00085000", "bid": 1.4, "bid_size": 22.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.3538, "open_interest": 4.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0181, "vega": 0.1714, "theta": -0.0159, "rho": 0.0874, "theo": 2.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T12:50:41", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "ACM270521P00085000", "bid": 16.0, "bid_size": 18.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0187, "vega": 0.1681, "theta": -0.0147, "rho": -0.2554, "theo": 17.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ACM270521C00090000", "bid": 0.5, "bid_size": 7.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0157, "vega": 0.1499, "theta": -0.014, "rho": 0.0691, "theo": 2.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ACM270521P00090000", "bid": 19.7, "bid_size": 4.0, "ask": 23.2, "ask_size": 4.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0164, "vega": 0.1448, "theta": -0.0124, "rho": -0.262, "theo": 21.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-16T10:17:50", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ACM270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.3222, "open_interest": 12.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0132, "vega": 0.1283, "theta": -0.0121, "rho": 0.0538, "theo": 1.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T09:42:08", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ACM270521P00095000", "bid": 24.0, "bid_size": 6.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0139, "vega": 0.1207, "theta": -0.0099, "rho": -0.2599, "theo": 25.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "ACM270617C00032500", "bid": 36.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0018, "vega": 0.0182, "theta": 0.0, "rho": 0.0561, "theo": 38.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ACM270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0019, "vega": 0.0318, "theta": -0.004, "rho": -0.0117, "theo": 0.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ACM270617C00035000", "bid": 33.5, "bid_size": 3.0, "ask": 37.6, "ask_size": 2.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0024, "vega": 0.0277, "theta": 0.0, "rho": 0.075, "theo": 35.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ACM270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0024, "vega": 0.0391, "theta": -0.0047, "rho": -0.015, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 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": "ACM270617C00037500", "bid": 31.5, "bid_size": 5.0, "ask": 34.6, "ask_size": 5.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0032, "vega": 0.0374, "theta": 0.0, "rho": 0.0932, "theo": 33.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "ACM270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.003, "vega": 0.0475, "theta": -0.0055, "rho": -0.019, "theo": 0.5422, "change": 0.0, "open": 0.0, "high": 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": "ACM270617C00040000", "bid": 28.8, "bid_size": 5.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.399, "open_interest": 1.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.004, "vega": 0.0457, "theta": -0.0005, "rho": 0.103, "theo": 30.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-02T10:18:01", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ACM270617P00040000", "bid": 0.15, "bid_size": 1.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0038, "vega": 0.0574, "theta": -0.0064, "rho": -0.024, "theo": 0.6835, "change": 0.0, "open": 0.0, "high": 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": "ACM270617C00042500", "bid": 26.5, "bid_size": 6.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.4378, "open_interest": 1.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.005, "vega": 0.0602, "theta": -0.0021, "rho": 0.1263, "theo": 28.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-15T15:39:13", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "ACM270617P00042500", "bid": 0.15, "bid_size": 13.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0047, "vega": 0.0683, "theta": -0.0074, "rho": -0.0298, "theo": 0.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "ACM270617C00045000", "bid": 24.5, "bid_size": 4.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.4751, "open_interest": 1.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0062, "vega": 0.0737, "theta": -0.0038, "rho": 0.1439, "theo": 26.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-10-15T15:39:13", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "ACM270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0058, "vega": 0.0807, "theta": -0.0084, "rho": -0.0369, "theo": 1.0718, "change": 0.0, "open": 0.0, "high": 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": "ACM270617C00047500", "bid": 22.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0074, "vega": 0.0884, "theta": -0.0054, "rho": 0.1528, "theo": 24.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ACM270617P00047500", "bid": 0.25, "bid_size": 13.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.007, "vega": 0.0941, "theta": -0.0095, "rho": -0.0453, "theo": 1.3336, "change": 0.0, "open": 0.0, "high": 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": "ACM270617C00050000", "bid": 20.0, "bid_size": 8.0, "ask": 23.8, "ask_size": 4.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0087, "vega": 0.1044, "theta": -0.0069, "rho": 0.1733, "theo": 21.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ACM270617P00050000", "bid": 0.05, "bid_size": 11.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4472, "open_interest": 5.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0083, "vega": 0.1086, "theta": -0.0106, "rho": -0.0552, "theo": 1.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T10:13:33", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ACM270617C00052500", "bid": 18.0, "bid_size": 9.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.4104, "open_interest": 8.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0101, "vega": 0.1205, "theta": -0.0085, "rho": 0.1826, "theo": 19.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.99, "last_trade_time": "2026-11-04T09:59:23", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "ACM270617P00052500", "bid": 0.3, "bid_size": 10.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0098, "vega": 0.1241, "theta": -0.0118, "rho": -0.0666, "theo": 2.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ACM270617C00055000", "bid": 16.0, "bid_size": 7.0, "ask": 19.1, "ask_size": 4.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0116, "vega": 0.1371, "theta": -0.01, "rho": 0.1948, "theo": 17.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ACM270617P00055000", "bid": 1.0, "bid_size": 10.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.4122, "open_interest": 1.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0114, "vega": 0.1396, "theta": -0.0129, "rho": -0.0797, "theo": 2.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-20T13:28:25", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ACM270617C00057500", "bid": 14.0, "bid_size": 14.0, "ask": 17.6, "ask_size": 2.0, "iv": 0.4018, "open_interest": 3.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0131, "vega": 0.1536, "theta": -0.0114, "rho": 0.2022, "theo": 15.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T09:36:06", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ACM270617P00057500", "bid": 1.6, "bid_size": 7.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.013, "vega": 0.1553, "theta": -0.0139, "rho": -0.0946, "theo": 3.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ACM270617C00060000", "bid": 12.3, "bid_size": 9.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0147, "vega": 0.1688, "theta": -0.0127, "rho": 0.2038, "theo": 14.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ACM270617P00060000", "bid": 2.45, "bid_size": 12.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0146, "vega": 0.1703, "theta": -0.0149, "rho": -0.1112, "theo": 3.737, "change": 0.0, "open": 0.0, "high": 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": "ACM270617C00062500", "bid": 10.5, "bid_size": 6.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0161, "vega": 0.1826, "theta": -0.0139, "rho": 0.2039, "theo": 12.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ACM270617P00062500", "bid": 3.1, "bid_size": 10.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.3852, "open_interest": 3.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0162, "vega": 0.1837, "theta": -0.0157, "rho": -0.1288, "theo": 4.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-20T15:34:47", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ACM270617C00065000", "bid": 9.3, "bid_size": 10.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0174, "vega": 0.1942, "theta": -0.0149, "rho": 0.1954, "theo": 10.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ACM270617P00065000", "bid": 4.0, "bid_size": 12.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0175, "vega": 0.1953, "theta": -0.0162, "rho": -0.148, "theo": 5.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ACM270617C00067500", "bid": 7.5, "bid_size": 14.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0184, "vega": 0.2034, "theta": -0.0157, "rho": 0.1895, "theo": 9.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "ACM270617P00067500", "bid": 5.1, "bid_size": 16.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0186, "vega": 0.2042, "theta": -0.0166, "rho": -0.1679, "theo": 6.4898, "change": 0.0, "open": 0.0, "high": 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": "ACM270617C00070000", "bid": 6.6, "bid_size": 7.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0191, "vega": 0.2096, "theta": -0.0163, "rho": 0.1811, "theo": 8.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ACM270617P00070000", "bid": 6.0, "bid_size": 12.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0195, "vega": 0.2101, "theta": -0.0167, "rho": -0.188, "theo": 7.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ACM270617C00072500", "bid": 5.7, "bid_size": 19.0, "ask": 8.1, "ask_size": 17.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0196, "vega": 0.2126, "theta": -0.0166, "rho": 0.1705, "theo": 7.146, "change": 0.0, "open": 0.0, "high": 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": "ACM270617P00072500", "bid": 7.8, "bid_size": 17.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.02, "vega": 0.2127, "theta": -0.0166, "rho": -0.2068, "theo": 9.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ACM270617C00075000", "bid": 4.8, "bid_size": 22.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.3597, "open_interest": 6.0, "volume": 5.0, "delta": 0.4708, "gamma": 0.0196, "vega": 0.2127, "theta": -0.0167, "rho": 0.1573, "theo": 6.1624, "change": 1.32, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "no_change", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T13:08:41", "percent_change": 30.6977, "prev_day_close": 4.30000007152557}, {"option": "ACM270617P00075000", "bid": 9.2, "bid_size": 16.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0201, "vega": 0.2122, "theta": -0.0162, "rho": -0.2259, "theo": 10.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ACM270617C00080000", "bid": 3.1, "bid_size": 20.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.3478, "open_interest": 2.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.0189, "vega": 0.2047, "theta": -0.0162, "rho": 0.1324, "theo": 4.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-04T13:50:13", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ACM270617P00080000", "bid": 12.1, "bid_size": 17.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0195, "vega": 0.203, "theta": -0.0148, "rho": -0.2564, "theo": 13.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "ACM270617C00085000", "bid": 2.4, "bid_size": 18.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.3678, "open_interest": 1.0, "volume": 3.0, "delta": 0.3079, "gamma": 0.0174, "vega": 0.1892, "theta": -0.0152, "rho": 0.1084, "theo": 3.4011, "change": 1.45, "open": 3.2, "high": 3.55, "low": 3.15, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:05:53", "percent_change": 69.0476, "prev_day_close": 2.10000002384186}, {"option": "ACM270617P00085000", "bid": 15.6, "bid_size": 20.0, "ask": 18.9, "ask_size": 17.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0181, "vega": 0.1852, "theta": -0.0129, "rho": -0.278, "theo": 17.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ACM270617C00090000", "bid": 1.4, "bid_size": 16.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.3594, "open_interest": 0.0, "volume": 1.0, "delta": 0.2461, "gamma": 0.0154, "vega": 0.17, "theta": -0.0138, "rho": 0.088, "theo": 2.5562, "change": 0.975, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:44:16", "percent_change": 63.9344, "prev_day_close": 1.52500002458692}, {"option": "ACM270617P00090000", "bid": 20.5, "bid_size": 14.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0162, "vega": 0.1638, "theta": -0.0107, "rho": -0.2864, "theo": 21.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}], "symbol": "ACM", "security_type": "stock", "exchange_id": 3, "current_price": 70.21, "price_change": 3.47, "price_change_percent": 5.1993, "bid": 66.5, "ask": 70.8, "bid_size": 200, "ask_size": 200, "open": 67.56, "high": 70.7, "low": 67.17, "close": 70.21, "prev_day_close": 66.74, "volume": 2206460, "iv30": 45.985, "iv30_change": 2.105, "iv30_change_percent": 4.7972, "seqno": 10403103430, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ACM"}