{"timestamp": "2026-10-22 23:30:06", "data": {"options": [{"option": "AKBA261120C00000500", "bid": 0.05, "bid_size": 124.0, "ask": 0.2, "ask_size": 93.0, "iv": 1.4937, "open_interest": 10.0, "volume": 34.0, "delta": 0.7219, "gamma": 2.1418, "vega": 0.0005, "theta": -0.0009, "rho": 0.0003, "theo": 0.0976, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:53:02", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "AKBA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.8567, "open_interest": 10.0, "volume": 1.0, "delta": -0.2845, "gamma": 2.1581, "vega": 0.0005, "theta": -0.0009, "rho": -0.0001, "theo": 0.0324, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:15:41", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AKBA261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 1.8129, "open_interest": 20.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.9705, "vega": 0.0004, "theta": -0.0014, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T11:47:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKBA261120P00001000", "bid": 0.4, "bid_size": 20.0, "ask": 0.55, "ask_size": 19.0, "iv": 2.1422, "open_interest": 1.0, "volume": 4.0, "delta": -0.8022, "gamma": 0.9909, "vega": 0.0004, "theta": -0.0013, "rho": -0.0005, "theo": 0.4612, "change": 0.05, "open": 0.48, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T11:19:31", "percent_change": 12.5, "prev_day_close": 0.400000000372529}, {"option": "AKBA261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 852.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.5844, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:59:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AKBA261120P00001500", "bid": 0.55, "bid_size": 79.0, "ask": 1.5, "ask_size": 787.0, "iv": 3.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.6037, "vega": 0.0003, "theta": -0.0012, "rho": -0.0006, "theo": 0.955, "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": 0.899999991059303}, {"option": "AKBA261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 647.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.4406, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0184, "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": "AKBA261120P00002000", "bid": 0.95, "bid_size": 80.0, "ask": 1.95, "ask_size": 164.0, "iv": 2.7377, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.4604, "vega": 0.0003, "theta": -0.001, "rho": -0.0007, "theo": 1.4518, "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": 1.39999997615814}, {"option": "AKBA261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.3154, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0155, "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": "AKBA261120P00003000", "bid": 1.95, "bid_size": 46.0, "ask": 2.95, "ask_size": 130.0, "iv": 3.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.3347, "vega": 0.0002, "theta": -0.0006, "rho": -0.0008, "theo": 2.448, "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": 2.40000003576279}, {"option": "AKBA261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 690.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.2564, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "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": 0.5}, {"option": "AKBA261120P00004000", "bid": 2.9, "bid_size": 47.0, "ask": 3.9, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.2732, "vega": 0.0002, "theta": -0.0001, "rho": -0.001, "theo": 3.4456, "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": 3.40000009536743}, {"option": "AKBA261218C00000500", "bid": 0.1, "bid_size": 2.0, "ask": 0.2, "ask_size": 132.0, "iv": 1.251, "open_interest": 8.0, "volume": 64.0, "delta": 0.7387, "gamma": 1.6733, "vega": 0.0008, "theta": -0.0006, "rho": 0.0005, "theo": 0.1226, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T14:14:48", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "AKBA261218P00000500", "bid": 0.05, "bid_size": 105.0, "ask": 0.3, "ask_size": 26.0, "iv": 2.6264, "open_interest": 100.0, "volume": 10.0, "delta": -0.2819, "gamma": 1.7052, "vega": 0.0008, "theta": -0.0006, "rho": -0.0003, "theo": 0.0423, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:21:58", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "AKBA261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2459, "open_interest": 711.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.9729, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T11:57:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKBA261218P00001000", "bid": 0.1, "bid_size": 329.0, "ask": 0.85, "ask_size": 191.0, "iv": 1.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 1.0709, "vega": 0.0004, "theta": -0.0004, "rho": -0.0006, "theo": 0.4391, "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": 0.400000000372529}, {"option": "AKBA261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7682, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.5067, "vega": 0.0004, "theta": -0.0005, "rho": 0.0001, "theo": 0.0114, "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": "AKBA261218P00001500", "bid": 0.55, "bid_size": 77.0, "ask": 1.3, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.541, "vega": 0.0002, "theta": -0.0001, "rho": -0.0006, "theo": 0.9346, "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": 0.899999991059303}, {"option": "AKBA261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 844.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.071, "gamma": 0.3505, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:41:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AKBA261218P00002000", "bid": 1.05, "bid_size": 77.0, "ask": 1.8, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.4919, "vega": 0.0001, "theta": 0.0, "rho": -0.0005, "theo": 1.433, "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": 1.39999997615814}, {"option": "AKBA261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.2248, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0068, "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": "AKBA261218P00003000", "bid": 1.95, "bid_size": 44.0, "ask": 2.95, "ask_size": 109.0, "iv": 2.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.1097, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.4323, "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": 2.40000003576279}, {"option": "AKBA261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.1693, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0056, "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": "AKBA261218P00004000", "bid": 2.9, "bid_size": 44.0, "ask": 3.9, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.4324, "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": 3.40000009536743}, {"option": "AKBA270115C00000500", "bid": 0.1, "bid_size": 249.0, "ask": 0.2, "ask_size": 186.0, "iv": 1.0759, "open_interest": 124.0, "volume": 73.0, "delta": 0.7142, "gamma": 1.3531, "vega": 0.001, "theta": -0.0005, "rho": 0.0006, "theo": 0.1383, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T14:14:58", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "AKBA270115P00000500", "bid": 0.05, "bid_size": 289.0, "ask": 0.15, "ask_size": 247.0, "iv": 1.3248, "open_interest": 15.0, "volume": 100.0, "delta": -0.304, "gamma": 1.3777, "vega": 0.001, "theta": -0.0005, "rho": -0.0005, "theo": 0.0646, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:46:36", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "AKBA270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 384.0, "iv": 1.3271, "open_interest": 1777.0, "volume": 250.0, "delta": 0.312, "gamma": 0.9601, "vega": 0.001, "theta": -0.0008, "rho": 0.0003, "theo": 0.0532, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:24:26", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "AKBA270115P00001000", "bid": 0.35, "bid_size": 767.0, "ask": 0.55, "ask_size": 479.0, "iv": 1.0071, "open_interest": 1675.0, "volume": 1.0, "delta": -0.7147, "gamma": 1.0028, "vega": 0.0009, "theta": -0.0007, "rho": -0.0012, "theo": 0.4781, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T11:16:13", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "AKBA270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 401.0, "iv": 1.7874, "open_interest": 2550.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.6583, "vega": 0.0008, "theta": -0.0008, "rho": 0.0002, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:39:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AKBA270115P00001500", "bid": 0.55, "bid_size": 1213.0, "ask": 1.3, "ask_size": 1561.0, "iv": 0.0, "open_interest": 1262.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.7058, "vega": 0.0008, "theta": -0.0006, "rho": -0.0016, "theo": 0.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T09:31:35", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "AKBA270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 2.077, "open_interest": 1623.0, "volume": 0.0, "delta": 0.191, "gamma": 0.525, "vega": 0.0007, "theta": -0.0008, "rho": 0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:51:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AKBA270115P00002000", "bid": 1.05, "bid_size": 314.0, "ask": 1.8, "ask_size": 395.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.843, "gamma": 0.5797, "vega": 0.0006, "theta": -0.0005, "rho": -0.0018, "theo": 1.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-06-05T09:38:18", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AKBA270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 111.0, "iv": 3.759, "open_interest": 1378.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.4488, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T09:42:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AKBA270115P00002500", "bid": 1.45, "bid_size": 330.0, "ask": 2.45, "ask_size": 417.0, "iv": 1.9765, "open_interest": 22.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.5125, "vega": 0.0006, "theta": -0.0004, "rho": -0.002, "theo": 1.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-12T12:35:48", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "AKBA270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 2.3193, "open_interest": 1897.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.3356, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T14:31:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKBA270115P00004000", "bid": 2.9, "bid_size": 316.0, "ask": 3.9, "ask_size": 419.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.912, "gamma": 0.408, "vega": 0.0004, "theta": -0.0001, "rho": -0.002, "theo": 3.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-07-06T11:11:45", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "AKBA270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 68.0, "iv": 2.4923, "open_interest": 3591.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.2966, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:04:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AKBA270115P00005000", "bid": 3.9, "bid_size": 475.0, "ask": 4.9, "ask_size": 531.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.3936, "vega": 0.0003, "theta": 0.0, "rho": -0.002, "theo": 4.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-05-21T10:04:46", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AKBA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 643.0, "iv": 0.0, "open_interest": 1476.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.241, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AKBA270115P00007500", "bid": 6.4, "bid_size": 88.0, "ask": 7.4, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.429, "vega": 0.0002, "theta": 0.0, "rho": -0.0011, "theo": 6.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-04-15T15:46:46", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AKBA270416C00000500", "bid": 0.2, "bid_size": 2.0, "ask": 0.3, "ask_size": 432.0, "iv": 1.5311, "open_interest": 253.0, "volume": 202.0, "delta": 0.7203, "gamma": 0.7214, "vega": 0.0013, "theta": -0.0004, "rho": 0.001, "theo": 0.2064, "change": 0.05, "open": 0.23, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T14:42:11", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "AKBA270416P00000500", "bid": 0.1, "bid_size": 240.0, "ask": 0.2, "ask_size": 336.0, "iv": 1.3002, "open_interest": 500.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.7342, "vega": 0.0013, "theta": -0.0004, "rho": -0.0012, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:14:56", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "AKBA270416C00001000", "bid": 0.05, "bid_size": 110.0, "ask": 0.15, "ask_size": 149.0, "iv": 1.2745, "open_interest": 30.0, "volume": 6.0, "delta": 0.4646, "gamma": 0.7317, "vega": 0.0016, "theta": -0.0006, "rho": 0.0007, "theo": 0.1165, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:31:45", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "AKBA270416P00001000", "bid": 0.2, "bid_size": 243.0, "ask": 0.8, "ask_size": 214.0, "iv": 1.1196, "open_interest": 1.0, "volume": 1.0, "delta": -0.5462, "gamma": 0.7686, "vega": 0.0015, "theta": -0.0006, "rho": -0.0027, "theo": 0.5392, "change": 0.03, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T11:16:13", "percent_change": 6.66667, "prev_day_close": 0.450000002980232}, {"option": "AKBA270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 140.0, "iv": 1.251, "open_interest": 15.0, "volume": 22.0, "delta": 0.3735, "gamma": 0.6119, "vega": 0.0015, "theta": -0.0006, "rho": 0.0006, "theo": 0.0938, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:34:37", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "AKBA270416P00001500", "bid": 0.5, "bid_size": 124.0, "ask": 1.45, "ask_size": 180.0, "iv": 1.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.6662, "vega": 0.0014, "theta": -0.0006, "rho": -0.0036, "theo": 1.0115, "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": 0.875000029802322}, {"option": "AKBA270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 363.0, "iv": 2.8102, "open_interest": 8.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.5363, "vega": 0.0014, "theta": -0.0007, "rho": 0.0005, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T14:45:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AKBA270416P00002000", "bid": 0.95, "bid_size": 123.0, "ask": 1.95, "ask_size": 201.0, "iv": 1.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.6063, "vega": 0.0013, "theta": -0.0006, "rho": -0.0043, "theo": 1.4961, "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": 1.39999997615814}, {"option": "AKBA270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1235.0, "iv": 5.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.4482, "vega": 0.0013, "theta": -0.0007, "rho": 0.0004, "theo": 0.0702, "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": "AKBA270416P00003000", "bid": 2.0, "bid_size": 57.0, "ask": 2.95, "ask_size": 159.0, "iv": 1.8574, "open_interest": 4.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.549, "vega": 0.0011, "theta": -0.0005, "rho": -0.0051, "theo": 2.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-12T12:35:48", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "AKBA270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 2.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.3969, "vega": 0.0012, "theta": -0.0007, "rho": 0.0004, "theo": 0.0631, "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": "AKBA270416P00004000", "bid": 2.9, "bid_size": 79.0, "ask": 3.9, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.5324, "vega": 0.001, "theta": -0.0005, "rho": -0.0053, "theo": 3.4656, "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": 3.40000009536743}, {"option": "AKBA280121C00000500", "bid": 0.25, "bid_size": 1.0, "ask": 0.45, "ask_size": 410.0, "iv": 1.2934, "open_interest": 862.0, "volume": 149.0, "delta": 0.8264, "gamma": 0.5468, "vega": 0.002, "theta": -0.0002, "rho": 0.0023, "theo": 0.2803, "change": 0.005, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-22T13:53:14", "percent_change": 1.81818, "prev_day_close": 0.274999998509884}, {"option": "AKBA280121P00000500", "bid": 0.1, "bid_size": 71.0, "ask": 0.55, "ask_size": 304.0, "iv": 1.8944, "open_interest": 34.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.5876, "vega": 0.002, "theta": -0.0002, "rho": -0.0028, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T13:13:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AKBA280121C00001000", "bid": 0.15, "bid_size": 129.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.9906, "open_interest": 4100.0, "volume": 51.0, "delta": 0.6295, "gamma": 0.6132, "vega": 0.0026, "theta": -0.0003, "rho": 0.0019, "theo": 0.1956, "change": -0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:56:42", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "AKBA280121P00001000", "bid": 0.45, "bid_size": 228.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.923, "open_interest": 267.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.7067, "vega": 0.0025, "theta": -0.0003, "rho": -0.0058, "theo": 0.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T13:38:59", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "AKBA280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 101.0, "iv": 1.0237, "open_interest": 808.0, "volume": 1.0, "delta": 0.5445, "gamma": 0.5661, "vega": 0.0027, "theta": -0.0003, "rho": 0.0017, "theo": 0.1678, "change": 0.06, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T09:49:14", "percent_change": 40.0, "prev_day_close": 0.150000002235174}, {"option": "AKBA280121P00001500", "bid": 0.65, "bid_size": 408.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.6989, "vega": 0.0024, "theta": -0.0003, "rho": -0.0073, "theo": 1.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-01T13:39:11", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "AKBA280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 510.0, "iv": 1.4439, "open_interest": 1655.0, "volume": 5.0, "delta": 0.4959, "gamma": 0.5268, "vega": 0.0026, "theta": -0.0004, "rho": 0.0015, "theo": 0.1528, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:17:31", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "AKBA280121P00002000", "bid": 1.05, "bid_size": 248.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.6959, "vega": 0.0023, "theta": -0.0003, "rho": -0.0085, "theo": 1.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AKBA280121C00002500", "bid": 0.05, "bid_size": 186.0, "ask": 0.3, "ask_size": 397.0, "iv": 1.4494, "open_interest": 1365.0, "volume": 3.0, "delta": 0.463, "gamma": 0.4968, "vega": 0.0026, "theta": -0.0004, "rho": 0.0014, "theo": 0.1427, "change": 0.03, "open": 0.23, "high": 0.23, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T09:50:42", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "AKBA280121P00002500", "bid": 1.5, "bid_size": 292.0, "ask": 2.45, "ask_size": 196.0, "iv": 1.2683, "open_interest": 79.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.7061, "vega": 0.0021, "theta": -0.0003, "rho": -0.0089, "theo": 1.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-08T15:20:52", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AKBA280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 198.0, "iv": 1.5473, "open_interest": 28.0, "volume": 1.0, "delta": 0.4041, "gamma": 0.4385, "vega": 0.0025, "theta": -0.0004, "rho": 0.0012, "theo": 0.1248, "change": 0.095, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-22T09:47:06", "percent_change": 76.0, "prev_day_close": 0.125000001862645}, {"option": "AKBA280121P00004000", "bid": 3.0, "bid_size": 362.0, "ask": 3.9, "ask_size": 16.0, "iv": 1.3861, "open_interest": 110.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.7632, "vega": 0.0016, "theta": -0.0003, "rho": -0.009, "theo": 3.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-12T14:41:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AKBA280121C00005000", "bid": 0.05, "bid_size": 11.0, "ask": 0.5, "ask_size": 34.0, "iv": 2.107, "open_interest": 971.0, "volume": 1.0, "delta": 0.3797, "gamma": 0.4134, "vega": 0.0025, "theta": -0.0004, "rho": 0.0012, "theo": 0.1174, "change": 0.07, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T09:50:42", "percent_change": 70.0, "prev_day_close": 0.100000003352761}, {"option": "AKBA280121P00005000", "bid": 4.0, "bid_size": 203.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.8284, "vega": 0.0011, "theta": -0.0003, "rho": -0.0066, "theo": 4.448, "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": 4.40000009536743}, {"option": "AKBA280121C00007500", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 15.0, "iv": 1.9677, "open_interest": 1320.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.3718, "vega": 0.0024, "theta": -0.0004, "rho": 0.001, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:23:18", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "AKBA280121P00007500", "bid": 6.4, "bid_size": 25.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.4923, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-14T11:09:59", "percent_change": 0.0, "prev_day_close": 6.90000009536743}], "symbol": "AKBA", "security_type": "stock", "exchange_id": 2, "current_price": 0.5671, "price_change": -0.0278, "price_change_percent": -4.7119, "bid": 0.567, "ask": 0.57, "bid_size": 100, "ask_size": 1600, "open": 0.5751, "high": 0.6044, "low": 0.5421, "close": 0.5622, "prev_day_close": 0.59, "volume": 13057070, "iv30": 96.198, "iv30_change": 7.016, "iv30_change_percent": 7.8671, "seqno": 37146320407, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "AKBA"}