{"timestamp": "2026-11-09 23:03:46", "data": {"options": [{"option": "ACNB261120C00035000", "bid": 29.5, "bid_size": 21.0, "ask": 34.0, "ask_size": 7.0, "iv": 1.7611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0023, "rho": 0.0028, "theo": 31.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "ACNB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 23.0, "iv": 2.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.001, "theta": -0.0053, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB261120C00040000", "bid": 24.5, "bid_size": 21.0, "ask": 29.0, "ask_size": 7.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0049, "rho": 0.005, "theo": 26.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "ACNB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 23.0, "iv": 2.0977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.001, "vega": 0.0016, "theta": -0.0073, "rho": -0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB261120C00045000", "bid": 19.5, "bid_size": 21.0, "ask": 24.0, "ask_size": 7.0, "iv": 1.1214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0021, "vega": 0.0026, "theta": -0.0083, "rho": 0.0074, "theo": 21.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ACNB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.002, "vega": 0.0026, "theta": -0.0103, "rho": -0.0002, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ACNB261120C00050000", "bid": 14.5, "bid_size": 29.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0044, "vega": 0.0046, "theta": -0.0132, "rho": 0.0109, "theo": 16.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "ACNB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 24.0, "iv": 1.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0043, "vega": 0.0046, "theta": -0.0148, "rho": -0.0004, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB261120C00055000", "bid": 9.5, "bid_size": 28.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0102, "vega": 0.0085, "theta": -0.0207, "rho": 0.0158, "theo": 11.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ACNB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0101, "vega": 0.0085, "theta": -0.022, "rho": -0.0008, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB261120C00060000", "bid": 4.5, "bid_size": 22.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0289, "vega": 0.0175, "theta": -0.0332, "rho": 0.0192, "theo": 6.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ACNB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.652, "open_interest": 4.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0289, "vega": 0.0176, "theta": -0.034, "rho": -0.0018, "theo": 0.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:30:25", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ACNB261120C00065000", "bid": 0.2, "bid_size": 1036.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3427, "open_interest": 17.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.1041, "vega": 0.04, "theta": -0.0519, "rho": 0.0159, "theo": 2.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T14:41:12", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ACNB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.7074, "open_interest": 2.0, "volume": 0.0, "delta": -0.2939, "gamma": 0.1043, "vega": 0.04, "theta": -0.0522, "rho": -0.0062, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T14:41:12", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "ACNB261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.3421, "open_interest": 17.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0765, "vega": 0.0307, "theta": -0.0405, "rho": 0.0041, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:21:07", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ACNB261120P00070000", "bid": 2.0, "bid_size": 23.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.077, "vega": 0.0306, "theta": -0.0404, "rho": -0.0141, "theo": 3.6326, "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": 5.0}, {"option": "ACNB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.6708, "open_interest": 5.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0238, "vega": 0.0136, "theta": -0.0241, "rho": 0.0013, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:37:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ACNB261120P00075000", "bid": 6.4, "bid_size": 25.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0243, "vega": 0.0132, "theta": -0.0236, "rho": -0.0126, "theo": 8.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ACNB261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.9051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0102, "vega": 0.0074, "theta": -0.0161, "rho": 0.0006, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 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": "ACNB261120P00080000", "bid": 11.4, "bid_size": 23.0, "ask": 15.5, "ask_size": 23.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0106, "vega": 0.0068, "theta": -0.0153, "rho": -0.01, "theo": 13.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "ACNB261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 23.0, "iv": 1.2215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0054, "vega": 0.0046, "theta": -0.0116, "rho": 0.0004, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ACNB261120P00085000", "bid": 16.5, "bid_size": 23.0, "ask": 20.5, "ask_size": 23.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0058, "vega": 0.0039, "theta": -0.0103, "rho": -0.0082, "theo": 18.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ACNB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 23.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0032, "vega": 0.0032, "theta": -0.0088, "rho": 0.0002, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB261120P00090000", "bid": 21.5, "bid_size": 20.0, "ask": 25.5, "ask_size": 21.0, "iv": 0.9759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0036, "vega": 0.0022, "theta": -0.0068, "rho": -0.006, "theo": 23.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ACNB261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 23.0, "iv": 1.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0021, "vega": 0.0023, "theta": -0.007, "rho": 0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ACNB261120P00095000", "bid": 26.5, "bid_size": 20.0, "ask": 30.5, "ask_size": 20.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0023, "vega": 0.0012, "theta": -0.0046, "rho": -0.0034, "theo": 28.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ACNB261218C00035000", "bid": 29.5, "bid_size": 16.0, "ask": 34.4, "ask_size": 7.0, "iv": 1.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0027, "vega": 0.0137, "theta": -0.0204, "rho": 0.0174, "theo": 31.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "ACNB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 23.0, "iv": 1.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.003, "vega": 0.0168, "theta": -0.0256, "rho": -0.0029, "theo": 0.4185, "change": 0.0, "open": 0.0, "high": 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": "ACNB261218C00040000", "bid": 24.5, "bid_size": 16.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0042, "vega": 0.0171, "theta": -0.0232, "rho": 0.021, "theo": 26.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "ACNB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 23.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0044, "vega": 0.0214, "theta": -0.0276, "rho": -0.0038, "theo": 0.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ACNB261218C00045000", "bid": 19.5, "bid_size": 16.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0065, "vega": 0.0234, "theta": -0.026, "rho": 0.0259, "theo": 22.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ACNB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0068, "vega": 0.0273, "theta": -0.0294, "rho": -0.0051, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 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": "ACNB261218C00050000", "bid": 14.5, "bid_size": 27.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0104, "vega": 0.0292, "theta": -0.0286, "rho": 0.0297, "theo": 17.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ACNB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0106, "vega": 0.0352, "theta": -0.0311, "rho": -0.0069, "theo": 0.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ACNB261218C00055000", "bid": 9.5, "bid_size": 29.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0176, "vega": 0.0402, "theta": -0.031, "rho": 0.0339, "theo": 12.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ACNB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.8446, "open_interest": 11.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0177, "vega": 0.0461, "theta": -0.0323, "rho": -0.0098, "theo": 0.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:14:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB261218C00060000", "bid": 5.0, "bid_size": 22.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0331, "vega": 0.0557, "theta": -0.0328, "rho": 0.0353, "theo": 7.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ACNB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.4247, "open_interest": 3.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0322, "vega": 0.0623, "theta": -0.0326, "rho": -0.015, "theo": 1.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:01:08", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ACNB261218C00065000", "bid": 1.0, "bid_size": 25.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0655, "vega": 0.081, "theta": -0.0325, "rho": 0.0335, "theo": 3.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ACNB261218P00065000", "bid": 0.1, "bid_size": 1032.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.062, "vega": 0.0834, "theta": -0.0308, "rho": -0.027, "theo": 1.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "ACNB261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0558, "vega": 0.0765, "theta": -0.03, "rho": 0.02, "theo": 1.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ACNB261218P00070000", "bid": 2.6, "bid_size": 29.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.2535, "open_interest": 1.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0545, "vega": 0.076, "theta": -0.029, "rho": -0.0439, "theo": 4.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T09:38:01", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ACNB261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.4114, "open_interest": 4.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0317, "vega": 0.0586, "theta": -0.0293, "rho": 0.0126, "theo": 0.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:38:48", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "ACNB261218P00075000", "bid": 7.0, "bid_size": 22.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0316, "vega": 0.0578, "theta": -0.0284, "rho": -0.0509, "theo": 9.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ACNB261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0207, "vega": 0.0473, "theta": -0.0288, "rho": 0.0092, "theo": 0.6578, "change": 0.0, "open": 0.0, "high": 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": "ACNB261218P00080000", "bid": 12.0, "bid_size": 23.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0208, "vega": 0.0466, "theta": -0.0275, "rho": -0.0553, "theo": 14.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ACNB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.015, "vega": 0.04, "theta": -0.0283, "rho": 0.0072, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB261218P00085000", "bid": 17.0, "bid_size": 22.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.015, "vega": 0.0392, "theta": -0.0266, "rho": -0.058, "theo": 19.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ACNB261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0115, "vega": 0.0349, "theta": -0.0279, "rho": 0.0059, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB261218P00090000", "bid": 21.8, "bid_size": 15.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0116, "vega": 0.0341, "theta": -0.0256, "rho": -0.0618, "theo": 24.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ACNB261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 1.1168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0093, "vega": 0.0311, "theta": -0.0274, "rho": 0.0051, "theo": 0.4681, "change": 0.0, "open": 0.0, "high": 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": "ACNB261218P00095000", "bid": 26.1, "bid_size": 13.0, "ask": 31.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0093, "vega": 0.0302, "theta": -0.0246, "rho": -0.0642, "theo": 29.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ACNB270115C00029500", "bid": 35.0, "bid_size": 16.0, "ask": 39.9, "ask_size": 7.0, "iv": 1.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0017, "vega": 0.0088, "theta": -0.0075, "rho": 0.0131, "theo": 37.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "ACNB270115P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0018, "vega": 0.016, "theta": -0.0126, "rho": -0.0034, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ACNB270115C00034500", "bid": 30.0, "bid_size": 16.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.8899, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0027, "vega": 0.0118, "theta": -0.0096, "rho": 0.0175, "theo": 32.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "ACNB270115P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 20.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0028, "vega": 0.0206, "theta": -0.0139, "rho": -0.0045, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270115C00039500", "bid": 25.0, "bid_size": 16.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0041, "vega": 0.0185, "theta": -0.0119, "rho": 0.0244, "theo": 27.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ACNB270115P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0042, "vega": 0.0264, "theta": -0.0151, "rho": -0.006, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270115C00044500", "bid": 20.0, "bid_size": 11.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0065, "vega": 0.0235, "theta": -0.0142, "rho": 0.0286, "theo": 22.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ACNB270115P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0064, "vega": 0.0341, "theta": -0.0163, "rho": -0.008, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270115C00049500", "bid": 15.0, "bid_size": 22.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.5233, "open_interest": 1.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0106, "vega": 0.0349, "theta": -0.0165, "rho": 0.0373, "theo": 17.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-06-03T09:59:55", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ACNB270115P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0101, "vega": 0.0443, "theta": -0.0175, "rho": -0.0111, "theo": 0.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270115C00054500", "bid": 10.0, "bid_size": 22.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.3711, "open_interest": 2.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0181, "vega": 0.0505, "theta": -0.0187, "rho": 0.0467, "theo": 12.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-24T15:30:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ACNB270115P00054500", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0168, "vega": 0.0586, "theta": -0.0185, "rho": -0.0159, "theo": 0.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:27:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270115C00059500", "bid": 5.5, "bid_size": 29.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0333, "vega": 0.0723, "theta": -0.0204, "rho": 0.0546, "theo": 7.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ACNB270115P00059500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.4814, "open_interest": 1.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0301, "vega": 0.0796, "theta": -0.0191, "rho": -0.0249, "theo": 1.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-13T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "ACNB270115C00064500", "bid": 1.65, "bid_size": 22.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.2747, "open_interest": 10.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0605, "vega": 0.104, "theta": -0.0204, "rho": 0.0578, "theo": 3.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-28T13:06:19", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ACNB270115P00064500", "bid": 0.3, "bid_size": 450.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0558, "vega": 0.1072, "theta": -0.019, "rho": -0.0444, "theo": 1.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T09:38:01", "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "ACNB270115C00069500", "bid": 0.1, "bid_size": 1032.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3384, "open_interest": 1.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0531, "vega": 0.1041, "theta": -0.019, "rho": 0.0392, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270115P00069500", "bid": 2.8, "bid_size": 22.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0532, "vega": 0.104, "theta": -0.0187, "rho": -0.071, "theo": 4.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ACNB270115C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.4664, "open_interest": 4.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0322, "vega": 0.0825, "theta": -0.019, "rho": 0.0241, "theo": 0.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-17T09:32:42", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ACNB270115P00074500", "bid": 6.7, "bid_size": 22.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0329, "vega": 0.0817, "theta": -0.0184, "rho": -0.0803, "theo": 9.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "ACNB270416C00035000", "bid": 29.5, "bid_size": 33.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0033, "vega": 0.0287, "theta": -0.0033, "rho": 0.0711, "theo": 31.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-04T13:13:18", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "ACNB270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.9796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0031, "vega": 0.0374, "theta": -0.0073, "rho": -0.0127, "theo": 0.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270416C00040000", "bid": 24.5, "bid_size": 19.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0049, "vega": 0.0422, "theta": -0.0048, "rho": 0.0971, "theo": 27.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ACNB270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 23.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0047, "vega": 0.0489, "theta": -0.0083, "rho": -0.0173, "theo": 0.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270416C00045000", "bid": 20.0, "bid_size": 20.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0071, "vega": 0.0591, "theta": -0.0061, "rho": 0.1276, "theo": 22.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "ACNB270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0071, "vega": 0.0635, "theta": -0.0092, "rho": -0.0237, "theo": 0.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270416C00050000", "bid": 15.0, "bid_size": 35.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0107, "vega": 0.0783, "theta": -0.0077, "rho": 0.1428, "theo": 17.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ACNB270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0109, "vega": 0.0826, "theta": -0.0102, "rho": -0.033, "theo": 1.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ACNB270416C00055000", "bid": 10.5, "bid_size": 27.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0167, "vega": 0.103, "theta": -0.0094, "rho": 0.1502, "theo": 13.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ACNB270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.017, "vega": 0.1073, "theta": -0.0112, "rho": -0.0474, "theo": 1.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ACNB270416C00060000", "bid": 6.5, "bid_size": 22.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0262, "vega": 0.1356, "theta": -0.011, "rho": 0.1525, "theo": 8.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ACNB270416P00060000", "bid": 0.1, "bid_size": 1033.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0265, "vega": 0.1384, "theta": -0.0121, "rho": -0.071, "theo": 1.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "ACNB270416C00065000", "bid": 3.1, "bid_size": 31.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.2662, "open_interest": 10.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0375, "vega": 0.1657, "theta": -0.012, "rho": 0.1348, "theo": 5.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T13:44:51", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ACNB270416P00065000", "bid": 1.4, "bid_size": 22.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.2499, "open_interest": 2.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.038, "vega": 0.167, "theta": -0.0124, "rho": -0.1102, "theo": 3.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ACNB270416C00070000", "bid": 1.15, "bid_size": 27.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2672, "open_interest": 10.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0386, "vega": 0.1682, "theta": -0.0121, "rho": 0.1003, "theo": 2.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T10:02:10", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ACNB270416P00070000", "bid": 4.2, "bid_size": 22.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0395, "vega": 0.1661, "theta": -0.0118, "rho": -0.1562, "theo": 5.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ACNB270416C00075000", "bid": 0.1, "bid_size": 12.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.03, "vega": 0.1456, "theta": -0.0115, "rho": 0.0703, "theo": 1.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ACNB270416P00075000", "bid": 7.7, "bid_size": 22.0, "ask": 11.7, "ask_size": 19.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.0316, "vega": 0.1398, "theta": -0.011, "rho": -0.1757, "theo": 9.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ACNB270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0222, "vega": 0.1224, "theta": -0.0109, "rho": 0.0513, "theo": 1.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ACNB270416P00080000", "bid": 11.7, "bid_size": 20.0, "ask": 16.0, "ask_size": 20.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0243, "vega": 0.1126, "theta": -0.0101, "rho": -0.173, "theo": 14.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ACNB270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0169, "vega": 0.1043, "theta": -0.0104, "rho": 0.0396, "theo": 1.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ACNB270416P00085000", "bid": 16.5, "bid_size": 20.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0189, "vega": 0.0906, "theta": -0.009, "rho": -0.1595, "theo": 19.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ACNB270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0134, "vega": 0.0906, "theta": -0.0098, "rho": 0.032, "theo": 0.8598, "change": 0.0, "open": 0.0, "high": 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": "ACNB270416P00090000", "bid": 21.6, "bid_size": 20.0, "ask": 26.0, "ask_size": 23.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0149, "vega": 0.0734, "theta": -0.0078, "rho": -0.1481, "theo": 24.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ACNB270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0109, "vega": 0.08, "theta": -0.0094, "rho": 0.0267, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 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": "ACNB270416P00095000", "bid": 26.3, "bid_size": 20.0, "ask": 31.0, "ask_size": 21.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0119, "vega": 0.06, "theta": -0.0063, "rho": -0.1375, "theo": 28.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}], "symbol": "ACNB", "security_type": "stock", "exchange_id": 2, "current_price": 66.67, "price_change": 1.13, "price_change_percent": 1.7241, "bid": 60.0, "ask": 106.44, "bid_size": 600, "ask_size": 200, "open": 66.34, "high": 66.89, "low": 65.875, "close": 66.67, "prev_day_close": 65.54, "volume": 47871, "iv30": 27.129, "iv30_change": 1.859, "iv30_change_percent": 7.3565, "seqno": 10402924148, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "ACNB"}