{"timestamp": "2026-11-09 23:03:46", "data": {"options": [{"option": "ACR261120C00007500", "bid": 2.85, "bid_size": 45.0, "ask": 6.1, "ask_size": 31.0, "iv": 2.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.007, "vega": 0.0003, "theta": -0.0007, "rho": 0.0026, "theo": 4.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ACR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.007, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACR261120C00010000", "bid": 0.4, "bid_size": 137.0, "ask": 3.6, "ask_size": 28.0, "iv": 1.1382, "open_interest": 1.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.1055, "vega": 0.003, "theta": -0.0088, "rho": 0.0032, "theo": 1.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-08-27T13:02:44", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ACR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 2.1397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.1064, "vega": 0.003, "theta": -0.0091, "rho": -0.0003, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 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": "ACR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 40.0, "iv": 2.0319, "open_interest": 0.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.2636, "vega": 0.0073, "theta": -0.0223, "rho": 0.0012, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ACR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.2679, "vega": 0.0072, "theta": -0.0225, "rho": -0.0021, "theo": 1.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ACR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 49.0, "iv": 2.8576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0717, "vega": 0.0026, "theta": -0.0101, "rho": 0.0003, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ACR261120P00015000", "bid": 1.5, "bid_size": 45.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0764, "vega": 0.0022, "theta": -0.0104, "rho": -0.0017, "theo": 3.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-24T12:50:11", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ACR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 35.0, "iv": 1.4062, "open_interest": 58.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0232, "vega": 0.001, "theta": -0.0045, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T11:50:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ACR261120P00017500", "bid": 4.0, "bid_size": 45.0, "ask": 7.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0215, "vega": 0.0004, "theta": -0.0042, "rho": -0.0006, "theo": 5.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ACR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 53.0, "iv": 3.9149, "open_interest": 32.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0095, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-11T11:54:57", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ACR261120P00020000", "bid": 6.5, "bid_size": 45.0, "ask": 9.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0013, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 8.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ACR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 4.3896, "open_interest": 15.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-05-28T11:14:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ACR261120P00022500", "bid": 9.0, "bid_size": 45.0, "ask": 12.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 10.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ACR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 59.0, "iv": 4.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "ACR261120P00025000", "bid": 11.5, "bid_size": 45.0, "ask": 14.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 13.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ACR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 50.0, "iv": 5.3016, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-04T15:49:32", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ACR261120P00030000", "bid": 16.5, "bid_size": 45.0, "ask": 19.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 18.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "ACR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 50.0, "iv": 5.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "ACR261120P00035000", "bid": 21.5, "bid_size": 45.0, "ask": 24.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 23.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ACR261218C00005000", "bid": 5.4, "bid_size": 45.0, "ask": 8.6, "ask_size": 28.0, "iv": 1.8059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0114, "vega": 0.0028, "theta": -0.0054, "rho": 0.005, "theo": 6.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ACR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 59.0, "iv": 1.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0115, "vega": 0.0028, "theta": -0.006, "rho": -0.0005, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 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": "ACR261218C00007500", "bid": 2.85, "bid_size": 45.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0332, "vega": 0.0054, "theta": -0.0072, "rho": 0.0072, "theo": 4.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ACR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 65.0, "iv": 2.0583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0334, "vega": 0.0054, "theta": -0.0077, "rho": -0.0011, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ACR261218C00010000", "bid": 0.5, "bid_size": 138.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.1044, "vega": 0.0104, "theta": -0.0087, "rho": 0.0084, "theo": 2.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ACR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 60.0, "iv": 1.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.1064, "vega": 0.0104, "theta": -0.0091, "rho": -0.0024, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ACR261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 58.0, "iv": 1.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.2203, "vega": 0.015, "theta": -0.0089, "rho": 0.0048, "theo": 0.4696, "change": 0.0, "open": 0.0, "high": 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": "ACR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 60.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.237, "vega": 0.0144, "theta": -0.0095, "rho": -0.006, "theo": 1.1023, "change": 0.0, "open": 0.0, "high": 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": "ACR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 30.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.1004, "vega": 0.0099, "theta": -0.0083, "rho": 0.002, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ACR261218P00015000", "bid": 1.5, "bid_size": 45.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.1128, "vega": 0.0081, "theta": -0.009, "rho": -0.006, "theo": 3.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "ACR270219C00007500", "bid": 2.85, "bid_size": 45.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0347, "vega": 0.0117, "theta": -0.0043, "rho": 0.0164, "theo": 4.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ACR270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 70.0, "iv": 1.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.035, "vega": 0.0117, "theta": -0.005, "rho": -0.0042, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ACR270219C00010000", "bid": 0.55, "bid_size": 45.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.085, "vega": 0.0192, "theta": -0.0051, "rho": 0.0185, "theo": 2.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ACR270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 61.0, "iv": 0.8604, "open_interest": 8.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0865, "vega": 0.0193, "theta": -0.0055, "rho": -0.0084, "theo": 0.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-02T09:33:12", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ACR270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 65.0, "iv": 0.6826, "open_interest": 4.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.1521, "vega": 0.0247, "theta": -0.005, "rho": 0.013, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:45:55", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ACR270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 58.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.559, "gamma": 0.1605, "vega": 0.0243, "theta": -0.0052, "rho": -0.016, "theo": 1.4131, "change": 0.0, "open": 0.0, "high": 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": "ACR270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.4197, "open_interest": 21.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0994, "vega": 0.0184, "theta": -0.0042, "rho": 0.0063, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T12:37:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ACR270219P00015000", "bid": 3.2, "bid_size": 12.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.4403, "open_interest": 107.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.111, "vega": 0.0162, "theta": -0.0043, "rho": -0.0177, "theo": 3.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-17T12:33:31", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "ACR270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.5268, "open_interest": 88.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0609, "vega": 0.0136, "theta": -0.0038, "rho": 0.0039, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-10T12:04:17", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ACR270219P00017500", "bid": 3.8, "bid_size": 45.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0712, "vega": 0.0098, "theta": -0.0036, "rho": -0.0147, "theo": 5.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "ACR270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 65.0, "iv": 1.3684, "open_interest": 49.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.042, "vega": 0.0108, "theta": -0.0034, "rho": 0.0028, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T10:52:24", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ACR270219P00020000", "bid": 6.3, "bid_size": 45.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0523, "vega": 0.0062, "theta": -0.0029, "rho": -0.0107, "theo": 8.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ACR270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 59.0, "iv": 0.7561, "open_interest": 31.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0315, "vega": 0.009, "theta": -0.0032, "rho": 0.0022, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-22T14:30:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ACR270219P00022500", "bid": 8.8, "bid_size": 45.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0423, "vega": 0.0042, "theta": -0.0024, "rho": -0.009, "theo": 10.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ACR270521C00007500", "bid": 2.75, "bid_size": 39.0, "ask": 7.0, "ask_size": 62.0, "iv": 0.6963, "open_interest": 1.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0321, "vega": 0.0184, "theta": -0.0031, "rho": 0.0275, "theo": 5.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-29T15:40:37", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ACR270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 65.0, "iv": 1.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0326, "vega": 0.0185, "theta": -0.0037, "rho": -0.0102, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 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": "ACR270521C00010000", "bid": 0.8, "bid_size": 39.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0665, "vega": 0.0275, "theta": -0.0037, "rho": 0.031, "theo": 2.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "ACR270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 65.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0685, "vega": 0.0277, "theta": -0.004, "rho": -0.0177, "theo": 0.9434, "change": 0.0, "open": 0.0, "high": 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": "ACR270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.5677, "open_interest": 40.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.1013, "vega": 0.034, "theta": -0.0039, "rho": 0.0254, "theo": 1.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T13:28:25", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "ACR270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.1082, "vega": 0.0337, "theta": -0.0041, "rho": -0.029, "theo": 1.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ACR270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 65.0, "iv": 0.8329, "open_interest": 47.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0864, "vega": 0.0313, "theta": -0.0039, "rho": 0.0168, "theo": 0.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:27:33", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ACR270521P00015000", "bid": 1.15, "bid_size": 45.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0966, "vega": 0.0292, "theta": -0.004, "rho": -0.0351, "theo": 3.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ACR270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.065, "vega": 0.027, "theta": -0.0039, "rho": 0.0122, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 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": "ACR270521P00017500", "bid": 3.5, "bid_size": 28.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0756, "vega": 0.0232, "theta": -0.0039, "rho": -0.0359, "theo": 6.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-09-30T14:38:32", "percent_change": 0.0, "prev_day_close": 5.09999990463257}], "symbol": "ACR", "security_type": "stock", "exchange_id": 3, "current_price": 11.65, "price_change": -0.4, "price_change_percent": -3.3195, "bid": 4.73, "ask": 18.89, "bid_size": 200, "ask_size": 200, "open": 12.0, "high": 12.3, "low": 11.5, "close": 11.65, "prev_day_close": 12.05, "volume": 86853, "iv30": 49.765, "iv30_change": -0.84, "iv30_change_percent": -1.6599, "seqno": 10402924040, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ACR"}