{"timestamp": "2026-11-03 01:59:49", "data": {"options": [{"option": "USAC261120C00015000", "bid": 7.8, "bid_size": 21.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 9.8593, "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": "USAC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 3.0692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0016, "rho": -0.0001, "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": 1.60000002384186}, {"option": "USAC261120C00017500", "bid": 5.1, "bid_size": 1.0, "ask": 9.8, "ask_size": 2.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0031, "rho": 0.0004, "theo": 7.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "USAC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 2.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0074, "vega": 0.0016, "theta": -0.0029, "rho": -0.0001, "theo": 0.015, "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": "USAC261120C00020000", "bid": 3.2, "bid_size": 63.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.8159, "open_interest": 3.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0272, "vega": 0.0029, "theta": -0.0056, "rho": 0.0029, "theo": 4.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T15:39:52", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "USAC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.5026, "open_interest": 100.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0239, "vega": 0.004, "theta": -0.0056, "rho": -0.0004, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T14:45:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USAC261120C00022500", "bid": 0.8, "bid_size": 63.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0965, "vega": 0.0103, "theta": -0.0115, "rho": 0.0058, "theo": 2.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-26T10:10:02", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "USAC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7918, "open_interest": 1.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0926, "vega": 0.011, "theta": -0.0114, "rho": -0.0016, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T13:47:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "USAC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4255, "open_interest": 116.0, "volume": 0.0, "delta": 0.465, "gamma": 0.264, "vega": 0.0219, "theta": -0.0169, "rho": 0.0049, "theo": 0.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-23T15:59:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "USAC261120P00025000", "bid": 0.45, "bid_size": 5.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.5122, "open_interest": 147.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.2607, "vega": 0.0218, "theta": -0.0167, "rho": -0.0077, "theo": 0.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-30T15:16:10", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "USAC261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.3622, "open_interest": 104.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0859, "vega": 0.0088, "theta": -0.0076, "rho": 0.001, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T15:59:36", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "USAC261120P00027500", "bid": 0.6, "bid_size": 37.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3787, "open_interest": 1.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0854, "vega": 0.0087, "theta": -0.0072, "rho": -0.0139, "theo": 2.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T09:51:53", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "USAC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4372, "open_interest": 9.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0237, "vega": 0.0031, "theta": -0.0033, "rho": 0.0003, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:14:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USAC261120P00030000", "bid": 3.0, "bid_size": 21.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0236, "vega": 0.0031, "theta": -0.0026, "rho": -0.0161, "theo": 5.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-21T13:53:06", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "USAC261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.8143, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0087, "vega": 0.0014, "theta": -0.0017, "rho": 0.0001, "theo": 0.0076, "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": "USAC261120P00032500", "bid": 5.1, "bid_size": 43.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0087, "vega": 0.0014, "theta": -0.0006, "rho": -0.0176, "theo": 7.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-09-21T13:49:38", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "USAC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 2.0416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0039, "vega": 0.0007, "theta": -0.001, "rho": 0.0, "theo": 0.0038, "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": "USAC261120P00035000", "bid": 7.6, "bid_size": 43.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0039, "vega": 0.0007, "theta": 0.0, "rho": -0.0189, "theo": 10.1684, "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": 9.90000009536743}, {"option": "USAC261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 2.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.002, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "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": "USAC261120P00037500", "bid": 10.0, "bid_size": 45.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0021, "vega": 0.0004, "theta": 0.0, "rho": -0.0194, "theo": 12.6608, "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": 12.3000001907349}, {"option": "USAC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 2.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "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": "USAC261120P00040000", "bid": 12.6, "bid_size": 43.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": -0.0187, "theo": 15.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-21T13:47:44", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "USAC261218C00015000", "bid": 8.6, "bid_size": 63.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0062, "vega": 0.0034, "theta": -0.0008, "rho": 0.0191, "theo": 9.9743, "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": 10.3000001907349}, {"option": "USAC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0062, "vega": 0.0034, "theta": -0.0025, "rho": -0.0005, "theo": 0.0357, "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": "USAC261218C00017500", "bid": 5.7, "bid_size": 63.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0136, "vega": 0.006, "theta": -0.0023, "rho": 0.0218, "theo": 7.5129, "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": 7.90000009536743}, {"option": "USAC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 1.2909, "open_interest": 5.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0136, "vega": 0.006, "theta": -0.0036, "rho": -0.001, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T13:48:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAC261218C00020000", "bid": 3.5, "bid_size": 63.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3366, "open_interest": 1.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0325, "vega": 0.0111, "theta": -0.0042, "rho": 0.0239, "theo": 5.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-09-02T13:09:27", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "USAC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.6726, "open_interest": 5.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0327, "vega": 0.0112, "theta": -0.0051, "rho": -0.002, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-07-08T12:40:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAC261218C00022500", "bid": 1.45, "bid_size": 69.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.3786, "open_interest": 5.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0873, "vega": 0.0217, "theta": -0.0069, "rho": 0.0239, "theo": 2.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T13:13:17", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "USAC261218P00022500", "bid": 0.2, "bid_size": 20.0, "ask": 0.5, "ask_size": 105.0, "iv": 0.3602, "open_interest": 652.0, "volume": 96.0, "delta": -0.1624, "gamma": 0.0883, "vega": 0.0219, "theta": -0.0074, "rho": -0.005, "theo": 0.2479, "change": -0.275, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:06:29", "percent_change": -57.8947, "prev_day_close": 0.474999994039536}, {"option": "USAC261218C00025000", "bid": 0.55, "bid_size": 155.0, "ask": 2.05, "ask_size": 216.0, "iv": 0.3697, "open_interest": 393.0, "volume": 0.0, "delta": 0.517, "gamma": 0.184, "vega": 0.0352, "theta": -0.0092, "rho": 0.0158, "theo": 0.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-16T15:05:45", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "USAC261218P00025000", "bid": 0.15, "bid_size": 993.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.2659, "open_interest": 775.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.1898, "vega": 0.0351, "theta": -0.0095, "rho": -0.0132, "theo": 0.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:59:53", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "USAC261218C00027500", "bid": 0.1, "bid_size": 25.0, "ask": 0.35, "ask_size": 165.0, "iv": 0.2766, "open_interest": 378.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.1063, "vega": 0.0244, "theta": -0.0075, "rho": 0.0059, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T14:43:04", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "USAC261218P00027500", "bid": 0.7, "bid_size": 63.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2938, "open_interest": 18.0, "volume": 0.0, "delta": -0.829, "gamma": 0.1144, "vega": 0.0223, "theta": -0.0077, "rho": -0.0156, "theo": 2.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-09T13:43:35", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "USAC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 26.0, "iv": 0.4379, "open_interest": 546.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0503, "vega": 0.0145, "theta": -0.0055, "rho": 0.0027, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T13:06:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "USAC261218P00030000", "bid": 3.0, "bid_size": 63.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.3808, "open_interest": 1.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0576, "vega": 0.0107, "theta": -0.0055, "rho": -0.0111, "theo": 5.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-05-20T14:52:19", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "USAC261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.5323, "open_interest": 193.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0275, "vega": 0.0094, "theta": -0.0042, "rho": 0.0015, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T11:25:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "USAC261218P00032500", "bid": 6.2, "bid_size": 22.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.034, "vega": 0.0049, "theta": -0.0038, "rho": -0.0072, "theo": 7.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-05-20T15:05:40", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "USAC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.4886, "open_interest": 4072.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0169, "vega": 0.0066, "theta": -0.0034, "rho": 0.001, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-22T10:03:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USAC261218P00035000", "bid": 8.1, "bid_size": 22.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0166, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 10.1407, "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": 9.90000009536743}, {"option": "USAC261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1657, "open_interest": 22.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0112, "vega": 0.0049, "theta": -0.0027, "rho": 0.0007, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-01T14:08:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAC261218P00037500", "bid": 10.6, "bid_size": 40.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0011, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 12.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-05-07T15:20:27", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "USAC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.2721, "open_interest": 8.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.008, "vega": 0.0037, "theta": -0.0023, "rho": 0.0005, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-10T14:38:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAC261218P00040000", "bid": 13.1, "bid_size": 22.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 15.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-06-16T14:08:04", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "USAC270319C00015000", "bid": 8.2, "bid_size": 45.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.009, "vega": 0.0092, "theta": -0.0009, "rho": 0.0336, "theo": 10.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "USAC270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0117, "vega": 0.0141, "theta": -0.0027, "rho": -0.0043, "theo": 0.1603, "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": "USAC270319C00017500", "bid": 5.7, "bid_size": 63.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0188, "vega": 0.0168, "theta": -0.0022, "rho": 0.0385, "theo": 7.8576, "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": 7.85000014305115}, {"option": "USAC270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.5365, "open_interest": 5.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.022, "vega": 0.0221, "theta": -0.0036, "rho": -0.0075, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-27T13:48:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAC270319C00020000", "bid": 4.1, "bid_size": 86.0, "ask": 6.9, "ask_size": 61.0, "iv": 0.3641, "open_interest": 71.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.038, "vega": 0.0275, "theta": -0.0037, "rho": 0.0428, "theo": 5.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "USAC270319P00020000", "bid": 0.25, "bid_size": 16.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.3761, "open_interest": 27.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.041, "vega": 0.034, "theta": -0.0046, "rho": -0.0132, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T15:58:28", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "USAC270319C00022500", "bid": 2.5, "bid_size": 18.0, "ask": 3.6, "ask_size": 81.0, "iv": 0.2322, "open_interest": 179.0, "volume": 5.0, "delta": 0.7711, "gamma": 0.0704, "vega": 0.0459, "theta": -0.0054, "rho": 0.0448, "theo": 3.3998, "change": 0.205, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-02T12:55:43", "percent_change": 5.81561, "prev_day_close": 3.52499985694885}, {"option": "USAC270319P00022500", "bid": 0.4, "bid_size": 6.0, "ask": 2.55, "ask_size": 131.0, "iv": 0.4394, "open_interest": 601.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0719, "vega": 0.0495, "theta": -0.0058, "rho": -0.0238, "theo": 0.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T14:36:48", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "USAC270319C00025000", "bid": 0.8, "bid_size": 52.0, "ask": 2.05, "ask_size": 117.0, "iv": 0.2283, "open_interest": 501.0, "volume": 5.0, "delta": 0.5579, "gamma": 0.0984, "vega": 0.059, "theta": -0.0062, "rho": 0.0383, "theo": 1.7465, "change": 0.23, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-02T12:55:43", "percent_change": 12.1053, "prev_day_close": 1.89999997615814}, {"option": "USAC270319P00025000", "bid": 1.2, "bid_size": 6.0, "ask": 2.7, "ask_size": 83.0, "iv": 0.3182, "open_interest": 304.0, "volume": 0.0, "delta": -0.486, "gamma": 0.099, "vega": 0.0594, "theta": -0.0063, "rho": -0.0402, "theo": 1.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-10-15T13:42:04", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "USAC270319C00027500", "bid": 0.55, "bid_size": 10.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.2673, "open_interest": 87.0, "volume": 16.0, "delta": 0.3351, "gamma": 0.0875, "vega": 0.0547, "theta": -0.0057, "rho": 0.0261, "theo": 0.8409, "change": -0.475, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:30:53", "percent_change": -34.5455, "prev_day_close": 1.37499997019768}, {"option": "USAC270319P00027500", "bid": 2.4, "bid_size": 76.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.2688, "open_interest": 572.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0873, "vega": 0.0516, "theta": -0.0054, "rho": -0.0564, "theo": 3.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-15T15:36:35", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "USAC270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 210.0, "iv": 0.3119, "open_interest": 240.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.061, "vega": 0.042, "theta": -0.0046, "rho": 0.0161, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-21T11:57:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "USAC270319P00030000", "bid": 4.2, "bid_size": 16.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.059, "vega": 0.0374, "theta": -0.0039, "rho": -0.0672, "theo": 5.5133, "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": 5.20000004768372}, {"option": "USAC270319C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.2982, "open_interest": 1617.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0411, "vega": 0.0312, "theta": -0.0037, "rho": 0.0104, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-14T10:15:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "USAC270319P00032500", "bid": 5.9, "bid_size": 63.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0382, "vega": 0.0265, "theta": -0.0026, "rho": -0.0751, "theo": 7.8429, "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": 7.60000014305115}, {"option": "USAC270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.3339, "open_interest": 4.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0285, "vega": 0.0236, "theta": -0.003, "rho": 0.0071, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T11:20:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "USAC270319P00035000", "bid": 8.6, "bid_size": 1.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0255, "vega": 0.0191, "theta": -0.0016, "rho": -0.0818, "theo": 10.2454, "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": "USAC270319C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0206, "vega": 0.0184, "theta": -0.0025, "rho": 0.0051, "theo": 0.1364, "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": "USAC270319P00037500", "bid": 10.8, "bid_size": 63.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0177, "vega": 0.0142, "theta": -0.0007, "rho": -0.0878, "theo": 12.6793, "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": 12.5999999046326}, {"option": "USAC270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 86.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0153, "vega": 0.0146, "theta": -0.0021, "rho": 0.0038, "theo": 0.1026, "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": "USAC270319P00040000", "bid": 13.3, "bid_size": 22.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.6461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0208, "vega": 0.004, "theta": -0.0038, "rho": 0.0, "theo": 15.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-07-31T15:26:47", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "USAC270617C00015000", "bid": 8.5, "bid_size": 40.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0098, "vega": 0.0112, "theta": 0.0, "rho": 0.0388, "theo": 10.2713, "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": 10.9499998092651}, {"option": "USAC270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.5823, "open_interest": 10.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0136, "vega": 0.0221, "theta": -0.0021, "rho": -0.0094, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:57:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USAC270617C00017500", "bid": 5.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0215, "vega": 0.0263, "theta": -0.0011, "rho": 0.0546, "theo": 7.9353, "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": 7.90000009536743}, {"option": "USAC270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0244, "vega": 0.0349, "theta": -0.003, "rho": -0.017, "theo": 0.4338, "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": 0.425000000745058}, {"option": "USAC270617C00020000", "bid": 3.9, "bid_size": 63.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.3465, "open_interest": 10.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.038, "vega": 0.0448, "theta": -0.0027, "rho": 0.0692, "theo": 5.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "USAC270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0401, "vega": 0.0511, "theta": -0.004, "rho": -0.0295, "theo": 0.784, "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": 0.600000012665987}, {"option": "USAC270617C00022500", "bid": 3.1, "bid_size": 25.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0568, "vega": 0.0643, "theta": -0.004, "rho": 0.0738, "theo": 3.881, "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": 4.14999985694885}, {"option": "USAC270617P00022500", "bid": 1.0, "bid_size": 116.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0585, "vega": 0.067, "theta": -0.0047, "rho": -0.0486, "theo": 1.4042, "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": 1.37500002980232}, {"option": "USAC270617C00025000", "bid": 1.5, "bid_size": 58.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.3153, "open_interest": 3.0, "volume": 1.0, "delta": 0.5709, "gamma": 0.0704, "vega": 0.075, "theta": -0.0048, "rho": 0.0636, "theo": 2.3975, "change": -0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:41:00", "percent_change": -20.0, "prev_day_close": 2.5}, {"option": "USAC270617P00025000", "bid": 1.5, "bid_size": 104.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0712, "vega": 0.0755, "theta": -0.0048, "rho": -0.0732, "theo": 2.4263, "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": 2.34999996423721}, {"option": "USAC270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0593, "vega": 0.0622, "theta": -0.0039, "rho": 0.0334, "theo": 0.7783, "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": 0.724999979138374}, {"option": "USAC270617P00030000", "bid": 4.0, "bid_size": 63.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0577, "vega": 0.0584, "theta": -0.0028, "rho": -0.1234, "theo": 5.8077, "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": "USAC270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0319, "vega": 0.0355, "theta": -0.0023, "rho": 0.0144, "theo": 0.2629, "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": "USAC270617P00035000", "bid": 8.3, "bid_size": 42.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.029, "vega": 0.0283, "theta": 0.0, "rho": -0.1092, "theo": 10.2641, "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": 10.1499996185303}], "symbol": "USAC", "security_type": "stock", "exchange_id": 3, "current_price": 24.8, "price_change": -0.69, "price_change_percent": -2.7069, "bid": 23.0, "ask": 26.5, "bid_size": 100, "ask_size": 200, "open": 25.15, "high": 25.39, "low": 24.77, "close": 24.8, "prev_day_close": 25.49, "volume": 179053, "iv30": 26.528, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126026, "last_trade_time": "2026-11-02T15:59:52", "tick": "down"}, "symbol": "USAC"}