{"timestamp": "2026-11-09 23:15:01", "data": {"options": [{"option": "ACRE261120C00002500", "bid": 0.9, "bid_size": 260.0, "ask": 1.35, "ask_size": 92.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.1141, "vega": 0.0007, "theta": -0.005, "rho": 0.0008, "theo": 1.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:58:04", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ACRE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1259.0, "iv": 1.5422, "open_interest": 4.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.1145, "vega": 0.0008, "theta": -0.0052, "rho": -0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T15:55:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACRE261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 1.1434, "open_interest": 699.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.2081, "vega": 0.001, "theta": -0.005, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACRE261120P00005000", "bid": 0.7, "bid_size": 156.0, "ask": 1.85, "ask_size": 96.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.2162, "vega": 0.0009, "theta": -0.0051, "rho": -0.0006, "theo": 1.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:36:05", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ACRE261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 2.1934, "open_interest": 156.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.049, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T15:14:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACRE261120P00007500", "bid": 3.2, "bid_size": 156.0, "ask": 4.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0543, "vega": 0.0002, "theta": -0.0026, "rho": -0.0005, "theo": 3.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-07-15T10:49:21", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ACRE261218C00002500", "bid": 0.85, "bid_size": 61.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.4709, "open_interest": 50.0, "volume": 0.0, "delta": 0.951, "gamma": 0.109, "vega": 0.0013, "theta": -0.0012, "rho": 0.0026, "theo": 1.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:45:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ACRE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1704.0, "iv": 2.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.1097, "vega": 0.0013, "theta": -0.0014, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ACRE261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.2307, "vega": 0.0022, "theta": -0.0018, "rho": 0.0004, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 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": "ACRE261218P00005000", "bid": 0.7, "bid_size": 157.0, "ask": 1.85, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.2566, "vega": 0.0017, "theta": -0.0019, "rho": -0.0018, "theo": 1.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T13:49:54", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "ACRE261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 684.0, "iv": 1.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0619, "vega": 0.001, "theta": -0.0013, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 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": "ACRE261218P00007500", "bid": 3.2, "bid_size": 157.0, "ask": 4.4, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0638, "vega": 0.0003, "theta": -0.0014, "rho": -0.0005, "theo": 3.8059, "change": 0.0, "open": 0.0, "high": 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": "ACRE270219C00002500", "bid": 0.85, "bid_size": 238.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.6008, "open_interest": 176.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.1408, "vega": 0.0035, "theta": -0.0015, "rho": 0.0035, "theo": 1.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:35:53", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ACRE270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1700.0, "iv": 1.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.1487, "vega": 0.0044, "theta": -0.0018, "rho": -0.0018, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ACRE270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 156.0, "iv": 0.4878, "open_interest": 358.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.2272, "vega": 0.0039, "theta": -0.0009, "rho": 0.0011, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:11:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACRE270219P00005000", "bid": 0.95, "bid_size": 24.0, "ask": 2.0, "ask_size": 257.0, "iv": 0.5173, "open_interest": 139.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.2222, "vega": 0.0036, "theta": -0.0007, "rho": -0.0083, "theo": 1.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T12:14:03", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "ACRE270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1175.0, "iv": 0.7543, "open_interest": 75.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0682, "vega": 0.0018, "theta": -0.0006, "rho": 0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T12:33:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACRE270219P00007500", "bid": 3.3, "bid_size": 157.0, "ask": 4.5, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.064, "vega": 0.0015, "theta": 0.0, "rho": -0.0119, "theo": 3.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "ACRE270521C00002500", "bid": 0.85, "bid_size": 52.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.1375, "vega": 0.0028, "theta": -0.0006, "rho": 0.0042, "theo": 1.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T15:19:02", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "ACRE270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 538.0, "iv": 0.7552, "open_interest": 2.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.1677, "vega": 0.0059, "theta": -0.0009, "rho": -0.0032, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T12:09:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ACRE270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.3062, "open_interest": 129.0, "volume": 0.0, "delta": 0.149, "gamma": 0.246, "vega": 0.0058, "theta": -0.0006, "rho": 0.0023, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ACRE270521P00005000", "bid": 1.1, "bid_size": 39.0, "ask": 1.85, "ask_size": 23.0, "iv": 0.2923, "open_interest": 103.0, "volume": 0.0, "delta": -0.886, "gamma": 0.2273, "vega": 0.0052, "theta": -0.0004, "rho": -0.0188, "theo": 1.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T12:05:32", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "ACRE270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0837, "vega": 0.003, "theta": -0.0004, "rho": 0.001, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ACRE270521P00007500", "bid": 3.3, "bid_size": 207.0, "ask": 4.5, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0763, "vega": 0.0026, "theta": 0.0, "rho": -0.029, "theo": 3.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}], "symbol": "ACRE", "security_type": "stock", "exchange_id": 3, "current_price": 3.68, "price_change": 0.03, "price_change_percent": 0.8219, "bid": 3.6, "ask": 3.85, "bid_size": 300, "ask_size": 300, "open": 3.7, "high": 3.735, "low": 3.62, "close": 3.68, "prev_day_close": 3.65, "volume": 442488, "iv30": 42.264, "iv30_change": -1.776, "iv30_change_percent": -4.0327, "seqno": 10402923985, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "ACRE"}