{"timestamp": "2026-11-09 23:13:51", "data": {"options": [{"option": "AADX261120C00002500", "bid": 7.1, "bid_size": 46.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.004, "vega": 0.0007, "theta": -0.0126, "rho": 0.0008, "theo": 8.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-07-24T12:27:59", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AADX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.004, "vega": 0.0007, "theta": -0.0136, "rho": -0.0001, "theo": 0.0582, "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": "AADX261120C00005000", "bid": 4.6, "bid_size": 46.0, "ask": 7.3, "ask_size": 61.0, "iv": 2.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0146, "vega": 0.0015, "theta": -0.0185, "rho": 0.0016, "theo": 5.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-06-08T15:36:55", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AADX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 191.0, "iv": 5.9673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0146, "vega": 0.0015, "theta": -0.0192, "rho": -0.0002, "theo": 0.0962, "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": "AADX261120C00007500", "bid": 2.1, "bid_size": 71.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0479, "vega": 0.0033, "theta": -0.0276, "rho": 0.0022, "theo": 3.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T14:45:31", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "AADX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 226.0, "iv": 2.4604, "open_interest": 1.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.048, "vega": 0.0033, "theta": -0.028, "rho": -0.0004, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:03:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AADX261120C00010000", "bid": 0.85, "bid_size": 749.0, "ask": 1.6, "ask_size": 49.0, "iv": 0.9414, "open_interest": 579.0, "volume": 15.0, "delta": 0.6916, "gamma": 0.1447, "vega": 0.0067, "theta": -0.0394, "rho": 0.0022, "theo": 1.4471, "change": 0.375, "open": 0.9, "high": 1.05, "low": 0.9, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:31:21", "percent_change": 55.5556, "prev_day_close": 0.675000011920929}, {"option": "AADX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 815.0, "iv": 1.0629, "open_interest": 601.0, "volume": 97.0, "delta": -0.3098, "gamma": 0.1451, "vega": 0.0067, "theta": -0.0396, "rho": -0.0012, "theo": 0.5449, "change": -0.6, "open": 1.18, "high": 1.18, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:25:48", "percent_change": -52.1739, "prev_day_close": 1.14999997615814}, {"option": "AADX261120C00012500", "bid": 0.25, "bid_size": 1.0, "ask": 0.4, "ask_size": 3.0, "iv": 1.124, "open_interest": 622.0, "volume": 53.0, "delta": 0.2789, "gamma": 0.1556, "vega": 0.0064, "theta": -0.033, "rho": 0.001, "theo": 0.3326, "change": 0.15, "open": 0.15, "high": 0.34, "low": 0.15, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:30:18", "percent_change": 100.0, "prev_day_close": 0.150000002235174}, {"option": "AADX261120P00012500", "bid": 1.65, "bid_size": 234.0, "ask": 3.9, "ask_size": 347.0, "iv": 2.3249, "open_interest": 201.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.1564, "vega": 0.0063, "theta": -0.033, "rho": -0.0024, "theo": 1.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:05:25", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "AADX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.2097, "open_interest": 296.0, "volume": 1.0, "delta": 0.0944, "gamma": 0.0691, "vega": 0.0032, "theta": -0.0177, "rho": 0.0003, "theo": 0.0954, "change": -0.085, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:24:19", "percent_change": -48.5714, "prev_day_close": 0.175000006332994}, {"option": "AADX261120P00015000", "bid": 4.0, "bid_size": 86.0, "ask": 6.3, "ask_size": 314.0, "iv": 2.9629, "open_interest": 296.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0704, "vega": 0.0031, "theta": -0.0176, "rho": -0.0025, "theo": 4.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-05T09:58:06", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AADX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 1.3438, "open_interest": 338.0, "volume": 4.0, "delta": 0.039, "gamma": 0.0308, "vega": 0.0016, "theta": -0.0095, "rho": 0.0001, "theo": 0.0375, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "AADX261120P00017500", "bid": 6.4, "bid_size": 33.0, "ask": 8.3, "ask_size": 65.0, "iv": 3.096, "open_interest": 49.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0319, "vega": 0.0014, "theta": -0.0092, "rho": -0.0021, "theo": 6.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-10-30T09:58:56", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "AADX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 410.0, "iv": 2.8914, "open_interest": 199.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0153, "vega": 0.0008, "theta": -0.0054, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:56:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AADX261120P00020000", "bid": 8.8, "bid_size": 45.0, "ask": 11.0, "ask_size": 65.0, "iv": 3.6334, "open_interest": 4.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.017, "vega": 0.0006, "theta": -0.0046, "rho": -0.0013, "theo": 9.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-28T10:59:25", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "AADX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 303.0, "iv": 4.2016, "open_interest": 142.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0082, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T14:00:16", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AADX261120P00022500", "bid": 10.7, "bid_size": 45.0, "ask": 13.6, "ask_size": 61.0, "iv": 3.5662, "open_interest": 4.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0075, "vega": 0.0001, "theta": -0.0023, "rho": -0.0002, "theo": 11.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-09-21T14:48:55", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "AADX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 2.7382, "open_interest": 105.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0048, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:30:16", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AADX261120P00025000", "bid": 13.9, "bid_size": 29.0, "ask": 16.0, "ask_size": 62.0, "iv": 4.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0016, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 14.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-14T09:54:45", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "AADX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 116.0, "iv": 5.0664, "open_interest": 43.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T12:55:25", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AADX261120P00030000", "bid": 18.8, "bid_size": 45.0, "ask": 21.0, "ask_size": 62.0, "iv": 4.8789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 19.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "AADX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 3.4002, "open_interest": 1288.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T13:08:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AADX261120P00035000", "bid": 23.8, "bid_size": 45.0, "ask": 26.0, "ask_size": 65.0, "iv": 5.3121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 24.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "AADX261218C00002500", "bid": 7.1, "bid_size": 30.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0108, "rho": 0.001, "theo": 8.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AADX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 59.0, "iv": 2.7747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0055, "vega": 0.0022, "theta": -0.0088, "rho": -0.0005, "theo": 0.1735, "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": "AADX261218C00005000", "bid": 4.6, "bid_size": 45.0, "ask": 6.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0213, "vega": 0.004, "theta": -0.0127, "rho": 0.0022, "theo": 6.0161, "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": 4.25}, {"option": "AADX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 188.0, "iv": 2.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0181, "vega": 0.0045, "theta": -0.0114, "rho": -0.0011, "theo": 0.2671, "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": "AADX261218C00007500", "bid": 2.2, "bid_size": 143.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0533, "vega": 0.0076, "theta": -0.0151, "rho": 0.0036, "theo": 3.6773, "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": "AADX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 222.0, "iv": 1.2978, "open_interest": 41.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0484, "vega": 0.0082, "theta": -0.014, "rho": -0.0023, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:53:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AADX261218C00010000", "bid": 1.6, "bid_size": 144.0, "ask": 2.05, "ask_size": 39.0, "iv": 1.077, "open_interest": 270.0, "volume": 5.0, "delta": 0.6418, "gamma": 0.106, "vega": 0.0129, "theta": -0.0177, "rho": 0.0043, "theo": 1.7439, "change": 0.575, "open": 1.2, "high": 1.7, "low": 1.2, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:58:21", "percent_change": 51.1111, "prev_day_close": 1.125}, {"option": "AADX261218P00010000", "bid": 0.35, "bid_size": 566.0, "ask": 1.25, "ask_size": 150.0, "iv": 0.8219, "open_interest": 20.0, "volume": 39.0, "delta": -0.3502, "gamma": 0.1006, "vega": 0.013, "theta": -0.0169, "rho": -0.0055, "theo": 1.049, "change": -0.66, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T10:13:43", "percent_change": -36.6667, "prev_day_close": 1.79999995231628}, {"option": "AADX261218C00012500", "bid": 0.6, "bid_size": 117.0, "ask": 0.95, "ask_size": 151.0, "iv": 1.0065, "open_interest": 56.0, "volume": 8.0, "delta": 0.3847, "gamma": 0.1023, "vega": 0.0134, "theta": -0.0183, "rho": 0.0031, "theo": 0.8304, "change": 0.35, "open": 0.55, "high": 0.75, "low": 0.5, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:20:05", "percent_change": 100.0, "prev_day_close": 0.349999994039536}, {"option": "AADX261218P00012500", "bid": 1.85, "bid_size": 196.0, "ask": 3.7, "ask_size": 280.0, "iv": 1.1453, "open_interest": 18.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0996, "vega": 0.0133, "theta": -0.0177, "rho": -0.0103, "theo": 2.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-03T10:09:34", "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "AADX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 173.0, "iv": 0.9826, "open_interest": 40.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0741, "vega": 0.0111, "theta": -0.0169, "rho": 0.0021, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T14:52:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AADX261218P00015000", "bid": 4.0, "bid_size": 112.0, "ask": 5.8, "ask_size": 119.0, "iv": 1.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0728, "vega": 0.011, "theta": -0.0162, "rho": -0.0144, "theo": 4.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-30T09:58:56", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AADX261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 101.0, "iv": 1.5806, "open_interest": 5.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0545, "vega": 0.0091, "theta": -0.0152, "rho": 0.0015, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:58:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AADX261218P00017500", "bid": 6.4, "bid_size": 27.0, "ask": 8.1, "ask_size": 31.0, "iv": 1.4145, "open_interest": 1.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0537, "vega": 0.009, "theta": -0.0143, "rho": -0.0178, "theo": 7.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-15T15:17:10", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "AADX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 222.0, "iv": 1.8137, "open_interest": 20.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0417, "vega": 0.0075, "theta": -0.0135, "rho": 0.0012, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:28:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AADX261218P00020000", "bid": 8.9, "bid_size": 23.0, "ask": 10.4, "ask_size": 64.0, "iv": 1.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0412, "vega": 0.0074, "theta": -0.0125, "rho": -0.0209, "theo": 9.5578, "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": 10.9000000953674}, {"option": "AADX270219C00002500", "bid": 6.9, "bid_size": 30.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0062, "vega": 0.0028, "theta": -0.0022, "rho": 0.0028, "theo": 8.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "AADX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 111.0, "iv": 3.1081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0051, "vega": 0.0032, "theta": -0.0028, "rho": -0.001, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AADX270219C00005000", "bid": 5.5, "bid_size": 209.0, "ask": 7.0, "ask_size": 132.0, "iv": 1.4246, "open_interest": 174.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0191, "vega": 0.0071, "theta": -0.004, "rho": 0.0068, "theo": 6.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T12:40:07", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AADX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 1.1031, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0176, "vega": 0.0074, "theta": -0.0045, "rho": -0.0027, "theo": 0.2793, "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": 0.275000005960464}, {"option": "AADX270219C00007500", "bid": 2.4, "bid_size": 148.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.831, "gamma": 0.045, "vega": 0.0139, "theta": -0.0063, "rho": 0.0107, "theo": 3.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-06T10:29:58", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "AADX270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1129.0, "iv": 0.9761, "open_interest": 24.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0434, "vega": 0.014, "theta": -0.0066, "rho": -0.0063, "theo": 0.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:53:00", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "AADX270219C00010000", "bid": 1.95, "bid_size": 493.0, "ask": 2.55, "ask_size": 60.0, "iv": 0.8254, "open_interest": 359.0, "volume": 11.0, "delta": 0.6534, "gamma": 0.0751, "vega": 0.0208, "theta": -0.0084, "rho": 0.0115, "theo": 2.2861, "change": 0.81, "open": 2.16, "high": 2.36, "low": 1.9, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T15:25:11", "percent_change": 52.2581, "prev_day_close": 1.54999995231628}, {"option": "AADX270219P00010000", "bid": 1.3, "bid_size": 21.0, "ask": 1.7, "ask_size": 519.0, "iv": 0.8808, "open_interest": 882.0, "volume": 38.0, "delta": -0.3353, "gamma": 0.0741, "vega": 0.0208, "theta": -0.0084, "rho": -0.0129, "theo": 1.4205, "change": 0.125, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:39:29", "percent_change": 6.66667, "prev_day_close": 1.875}, {"option": "AADX270219C00012500", "bid": 1.15, "bid_size": 342.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.8183, "open_interest": 596.0, "volume": 6.0, "delta": 0.4548, "gamma": 0.0827, "vega": 0.0226, "theta": -0.009, "rho": 0.0093, "theo": 1.2808, "change": 0.42, "open": 1.4, "high": 1.4, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:34:44", "percent_change": 49.4118, "prev_day_close": 0.849999994039536}, {"option": "AADX270219P00012500", "bid": 2.35, "bid_size": 647.0, "ask": 3.8, "ask_size": 652.0, "iv": 0.9013, "open_interest": 752.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0828, "vega": 0.0226, "theta": -0.0087, "rho": -0.0206, "theo": 2.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T14:42:36", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AADX270219C00015000", "bid": 0.65, "bid_size": 202.0, "ask": 0.9, "ask_size": 30.0, "iv": 0.8491, "open_interest": 3357.0, "volume": 111.0, "delta": 0.3068, "gamma": 0.0715, "vega": 0.0201, "theta": -0.0082, "rho": 0.0067, "theo": 0.7602, "change": 0.275, "open": 0.6, "high": 0.75, "low": 0.6, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:58:18", "percent_change": 57.8947, "prev_day_close": 0.475000008940697}, {"option": "AADX270219P00015000", "bid": 4.5, "bid_size": 202.0, "ask": 5.4, "ask_size": 297.0, "iv": 0.8909, "open_interest": 252.0, "volume": 15.0, "delta": -0.6818, "gamma": 0.0725, "vega": 0.0201, "theta": -0.0077, "rho": -0.0261, "theo": 4.8503, "change": -0.5, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T10:27:35", "percent_change": -8.69565, "prev_day_close": 5.75}, {"option": "AADX270219C00017500", "bid": 0.3, "bid_size": 256.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.8519, "open_interest": 690.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0568, "vega": 0.0166, "theta": -0.007, "rho": 0.0048, "theo": 0.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T10:57:07", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "AADX270219P00017500", "bid": 6.7, "bid_size": 171.0, "ask": 8.6, "ask_size": 161.0, "iv": 1.1901, "open_interest": 134.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0586, "vega": 0.0165, "theta": -0.0062, "rho": -0.029, "theo": 7.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T09:42:54", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "AADX270219C00020000", "bid": 0.15, "bid_size": 473.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.8839, "open_interest": 1152.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0442, "vega": 0.0133, "theta": -0.0058, "rho": 0.0035, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T12:21:41", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "AADX270219P00020000", "bid": 9.2, "bid_size": 17.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.879, "open_interest": 628.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0468, "vega": 0.0131, "theta": -0.0048, "rho": -0.0302, "theo": 9.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-30T10:38:55", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AADX270219C00022500", "bid": 0.1, "bid_size": 246.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.9282, "open_interest": 104.0, "volume": 2.0, "delta": 0.1098, "gamma": 0.0345, "vega": 0.0107, "theta": -0.0048, "rho": 0.0026, "theo": 0.2291, "change": 0.12, "open": 0.15, "high": 0.22, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:08:15", "percent_change": 120.0, "prev_day_close": 0.100000003352761}, {"option": "AADX270219P00022500", "bid": 11.6, "bid_size": 8.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.9088, "open_interest": 38.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0378, "vega": 0.0103, "theta": -0.0036, "rho": -0.0298, "theo": 11.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T10:22:24", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "AADX270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 166.0, "iv": 1.0674, "open_interest": 237.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0272, "vega": 0.0087, "theta": -0.004, "rho": 0.0019, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T13:42:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AADX270219P00025000", "bid": 14.0, "bid_size": 18.0, "ask": 15.6, "ask_size": 30.0, "iv": 1.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0312, "vega": 0.008, "theta": -0.0025, "rho": -0.0278, "theo": 14.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "AADX270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 386.0, "iv": 1.5418, "open_interest": 69.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0174, "vega": 0.0058, "theta": -0.0028, "rho": 0.0012, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T10:44:39", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AADX270219P00030000", "bid": 18.6, "bid_size": 29.0, "ask": 20.6, "ask_size": 10.0, "iv": 1.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0229, "vega": 0.0044, "theta": -0.0008, "rho": -0.0201, "theo": 19.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "AADX270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 366.0, "iv": 1.6799, "open_interest": 32.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0117, "vega": 0.004, "theta": -0.002, "rho": 0.0008, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T13:29:11", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AADX270219P00035000", "bid": 23.7, "bid_size": 30.0, "ask": 25.6, "ask_size": 10.0, "iv": 1.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0186, "vega": 0.0015, "theta": 0.0, "rho": -0.0081, "theo": 24.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "AADX270521C00002500", "bid": 6.8, "bid_size": 20.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0067, "vega": 0.0052, "theta": -0.0018, "rho": 0.0056, "theo": 8.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-29T09:47:21", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AADX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 59.0, "iv": 1.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0056, "vega": 0.0056, "theta": -0.0023, "rho": -0.003, "theo": 0.2579, "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": 0.824999988079071}, {"option": "AADX270521C00005000", "bid": 4.5, "bid_size": 39.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0188, "vega": 0.0121, "theta": -0.0031, "rho": 0.0127, "theo": 6.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T14:05:33", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AADX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1336.0, "iv": 1.4572, "open_interest": 8.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0174, "vega": 0.0123, "theta": -0.0035, "rho": -0.007, "theo": 0.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T09:49:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AADX270521C00007500", "bid": 2.7, "bid_size": 133.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.6519, "open_interest": 4.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0374, "vega": 0.0207, "theta": -0.0046, "rho": 0.0182, "theo": 4.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-22T09:51:18", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "AADX270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1081.0, "iv": 0.8415, "open_interest": 44.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0363, "vega": 0.0208, "theta": -0.0048, "rho": -0.0142, "theo": 1.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:29:27", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "AADX270521C00010000", "bid": 2.6, "bid_size": 317.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.8319, "open_interest": 292.0, "volume": 1.0, "delta": 0.6621, "gamma": 0.0547, "vega": 0.0281, "theta": -0.0058, "rho": 0.0195, "theo": 2.884, "change": 0.85, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:31:50", "percent_change": 44.7368, "prev_day_close": 1.90000003576279}, {"option": "AADX270521P00010000", "bid": 0.8, "bid_size": 647.0, "ask": 3.6, "ask_size": 669.0, "iv": 0.8968, "open_interest": 62.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0545, "vega": 0.0281, "theta": -0.0059, "rho": -0.0247, "theo": 2.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T10:53:43", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AADX270521C00012500", "bid": 0.45, "bid_size": 809.0, "ask": 2.85, "ask_size": 563.0, "iv": 0.7166, "open_interest": 132.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.0611, "vega": 0.0309, "theta": -0.0063, "rho": 0.0175, "theo": 1.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T13:41:24", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AADX270521P00012500", "bid": 2.55, "bid_size": 153.0, "ask": 5.3, "ask_size": 147.0, "iv": 0.9428, "open_interest": 89.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0619, "vega": 0.0309, "theta": -0.0062, "rho": -0.0357, "theo": 3.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T10:37:52", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AADX270521C00015000", "bid": 0.95, "bid_size": 568.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.7569, "open_interest": 168.0, "volume": 2.0, "delta": 0.4016, "gamma": 0.0586, "vega": 0.0301, "theta": -0.0063, "rho": 0.0146, "theo": 1.3639, "change": 0.31, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T14:31:45", "percent_change": 34.4444, "prev_day_close": 0.899999976158142}, {"option": "AADX270521P00015000", "bid": 4.7, "bid_size": 146.0, "ask": 7.2, "ask_size": 146.0, "iv": 0.9996, "open_interest": 1.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0605, "vega": 0.0301, "theta": -0.006, "rho": -0.0446, "theo": 5.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-13T09:40:43", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AADX270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.663, "open_interest": 81.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0527, "vega": 0.0278, "theta": -0.0059, "rho": 0.0119, "theo": 1.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T10:12:53", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AADX270521P00017500", "bid": 6.9, "bid_size": 121.0, "ask": 9.2, "ask_size": 122.0, "iv": 1.0266, "open_interest": 80.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0557, "vega": 0.0275, "theta": -0.0055, "rho": -0.0506, "theo": 7.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T14:44:31", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "AADX270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.6958, "open_interest": 32.0, "volume": 8.0, "delta": 0.2533, "gamma": 0.0463, "vega": 0.025, "theta": -0.0055, "rho": 0.0098, "theo": 0.7691, "change": 0.065, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:44:08", "percent_change": 15.2941, "prev_day_close": 0.425000011920929}, {"option": "AADX270521P00020000", "bid": 9.0, "bid_size": 127.0, "ask": 11.5, "ask_size": 96.0, "iv": 1.0497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0503, "vega": 0.0244, "theta": -0.0049, "rho": -0.0542, "theo": 9.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "AADX270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 568.0, "iv": 1.0317, "open_interest": 5.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0404, "vega": 0.0223, "theta": -0.005, "rho": 0.0081, "theo": 0.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T14:00:16", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AADX270521P00022500", "bid": 11.4, "bid_size": 112.0, "ask": 13.8, "ask_size": 94.0, "iv": 1.1004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0453, "vega": 0.0213, "theta": -0.0042, "rho": -0.0552, "theo": 12.0645, "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": 13.5499997138977}, {"option": "AADX270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 253.0, "iv": 0.9515, "open_interest": 19.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0352, "vega": 0.0199, "theta": -0.0045, "rho": 0.0068, "theo": 0.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:07:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AADX270521P00025000", "bid": 13.8, "bid_size": 45.0, "ask": 15.8, "ask_size": 63.0, "iv": 1.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0411, "vega": 0.0182, "theta": -0.0036, "rho": -0.0538, "theo": 14.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}], "symbol": "AADX", "security_type": "stock", "exchange_id": 3, "current_price": 10.9, "price_change": 1.23, "price_change_percent": 12.7198, "bid": 10.26, "ask": 11.07, "bid_size": 100, "ask_size": 1300, "open": 9.75, "high": 10.92, "low": 9.575, "close": 10.9, "prev_day_close": 9.67, "volume": 1815771, "iv30": 103.933, "iv30_change": -0.563, "iv30_change_percent": -0.5388, "seqno": 10403511168, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AADX"}