{"timestamp": "2026-11-09 23:15:46", "data": {"options": [{"option": "AD261120C00020000", "bid": 8.5, "bid_size": 81.0, "ask": 12.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0112, "vega": 0.0047, "theta": -0.0291, "rho": 0.0066, "theo": 10.5392, "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": 10.7000002861023}, {"option": "AD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 69.0, "iv": 2.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0112, "vega": 0.0047, "theta": -0.0303, "rho": -0.0005, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261120C00022500", "bid": 6.0, "bid_size": 81.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0189, "vega": 0.0063, "theta": -0.0317, "rho": 0.0073, "theo": 8.0715, "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": 8.25}, {"option": "AD261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 1.9302, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0189, "vega": 0.0063, "theta": -0.0326, "rho": -0.0006, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261120C00025000", "bid": 3.5, "bid_size": 22.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0348, "vega": 0.0088, "theta": -0.0345, "rho": 0.0078, "theo": 5.6204, "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": 5.64999985694885}, {"option": "AD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.5967, "open_interest": 2.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0349, "vega": 0.0088, "theta": -0.0352, "rho": -0.001, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T15:23:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AD261120C00030000", "bid": 0.65, "bid_size": 25.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.1728, "vega": 0.0206, "theta": -0.0404, "rho": 0.006, "theo": 1.1098, "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": 0.850000008940697}, {"option": "AD261120P00030000", "bid": 0.5, "bid_size": 15.0, "ask": 0.8, "ask_size": 18.0, "iv": 0.3999, "open_interest": 48.0, "volume": 0.0, "delta": -0.415, "gamma": 0.1739, "vega": 0.0206, "theta": -0.0408, "rho": -0.0038, "theo": 0.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:56:14", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "AD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.2354, "open_interest": 62.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0605, "vega": 0.0128, "theta": -0.043, "rho": 0.0016, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T11:46:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AD261120P00035000", "bid": 3.2, "bid_size": 81.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0611, "vega": 0.0126, "theta": -0.0429, "rho": -0.0067, "theo": 4.9035, "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": 4.30000007152557}, {"option": "AD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 1.7638, "open_interest": 96.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0276, "vega": 0.0083, "theta": -0.039, "rho": 0.0008, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:34:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261120P00040000", "bid": 8.1, "bid_size": 81.0, "ask": 11.5, "ask_size": 56.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0281, "vega": 0.0081, "theta": -0.0386, "rho": -0.0071, "theo": 9.8029, "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": 9.5}, {"option": "AD261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 2.0375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0165, "vega": 0.0061, "theta": -0.035, "rho": 0.0006, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261120P00045000", "bid": 13.1, "bid_size": 81.0, "ask": 16.5, "ask_size": 54.0, "iv": 1.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0169, "vega": 0.0058, "theta": -0.0343, "rho": -0.0071, "theo": 14.755, "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": 14.3000001907349}, {"option": "AD261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 2.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0113, "vega": 0.0048, "theta": -0.0317, "rho": 0.0004, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261120P00050000", "bid": 18.1, "bid_size": 64.0, "ask": 21.5, "ask_size": 32.0, "iv": 1.6869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0116, "vega": 0.0045, "theta": -0.0305, "rho": -0.0069, "theo": 19.7254, "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": 19.4499998092651}, {"option": "AD261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 2.6607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0084, "vega": 0.004, "theta": -0.0288, "rho": 0.0003, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261120P00055000", "bid": 23.1, "bid_size": 64.0, "ask": 26.5, "ask_size": 32.0, "iv": 1.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0086, "vega": 0.0036, "theta": -0.0273, "rho": -0.0066, "theo": 24.7051, "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": 24.4499998092651}, {"option": "AD261218C00017500", "bid": 11.2, "bid_size": 58.0, "ask": 15.1, "ask_size": 8.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0087, "vega": 0.0095, "theta": -0.0123, "rho": 0.0137, "theo": 13.1076, "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": 13.25}, {"option": "AD261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 70.0, "iv": 1.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0086, "vega": 0.0095, "theta": -0.0134, "rho": -0.0017, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261218C00020000", "bid": 8.6, "bid_size": 81.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0135, "vega": 0.0123, "theta": -0.0134, "rho": 0.0171, "theo": 10.6613, "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": 10.7999997138977}, {"option": "AD261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 70.0, "iv": 1.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0134, "vega": 0.0123, "theta": -0.0144, "rho": -0.0023, "theo": 0.2809, "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": "AD261218C00022500", "bid": 6.1, "bid_size": 16.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0216, "vega": 0.0162, "theta": -0.0147, "rho": 0.0206, "theo": 8.2352, "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": 8.29999995231628}, {"option": "AD261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 70.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0216, "vega": 0.0162, "theta": -0.0155, "rho": -0.0032, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261218C00025000", "bid": 4.5, "bid_size": 40.0, "ask": 7.2, "ask_size": 40.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0365, "vega": 0.0217, "theta": -0.016, "rho": 0.0226, "theo": 5.8474, "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": 5.59999990463257}, {"option": "AD261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 69.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0366, "vega": 0.0218, "theta": -0.0166, "rho": -0.0047, "theo": 0.4446, "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": "AD261218C00030000", "bid": 1.3, "bid_size": 41.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.1117, "vega": 0.0389, "theta": -0.0175, "rho": 0.0176, "theo": 1.6029, "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": 1.32499998807907}, {"option": "AD261218P00030000", "bid": 0.85, "bid_size": 25.0, "ask": 1.4, "ask_size": 42.0, "iv": 0.3376, "open_interest": 26.0, "volume": 9.0, "delta": -0.4289, "gamma": 0.1125, "vega": 0.0389, "theta": -0.0176, "rho": -0.0135, "theo": 1.1787, "change": -0.065, "open": 1.28, "high": 1.31, "low": 1.28, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T10:51:40", "percent_change": -4.72727, "prev_day_close": 1.375}, {"option": "AD261218C00035000", "bid": 0.25, "bid_size": 7.0, "ask": 0.5, "ask_size": 35.0, "iv": 0.4268, "open_interest": 8.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0608, "vega": 0.0265, "theta": -0.0147, "rho": 0.0058, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T14:19:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AD261218P00035000", "bid": 3.3, "bid_size": 30.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.2565, "open_interest": 15.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0623, "vega": 0.026, "theta": -0.0146, "rho": -0.0215, "theo": 4.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T12:46:57", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.5513, "open_interest": 264.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0283, "vega": 0.0165, "theta": -0.0121, "rho": 0.0028, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:31:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AD261218P00040000", "bid": 8.2, "bid_size": 80.0, "ask": 11.5, "ask_size": 51.0, "iv": 0.6189, "open_interest": 12.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0296, "vega": 0.0155, "theta": -0.0117, "rho": -0.0207, "theo": 9.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T14:20:54", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AD261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 76.0, "iv": 1.0827, "open_interest": 8.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0165, "vega": 0.0116, "theta": -0.0101, "rho": 0.0018, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-06T12:42:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261218P00045000", "bid": 13.1, "bid_size": 89.0, "ask": 16.5, "ask_size": 49.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0178, "vega": 0.0103, "theta": -0.0095, "rho": -0.0192, "theo": 14.7233, "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": 14.3499999046326}, {"option": "AD261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 1.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0109, "vega": 0.0087, "theta": -0.0087, "rho": 0.0012, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261218P00050000", "bid": 18.1, "bid_size": 64.0, "ask": 21.5, "ask_size": 45.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0122, "vega": 0.007, "theta": -0.0079, "rho": -0.0166, "theo": 19.6847, "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": 19.6499996185303}, {"option": "AD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 1.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0078, "vega": 0.0069, "theta": -0.0075, "rho": 0.0009, "theo": 0.0922, "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": "AD261218P00055000", "bid": 23.1, "bid_size": 49.0, "ask": 26.5, "ask_size": 15.0, "iv": 1.0679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0092, "vega": 0.0048, "theta": -0.0064, "rho": -0.0138, "theo": 24.6618, "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": 24.6499996185303}, {"option": "AD261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 1.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0058, "vega": 0.0056, "theta": -0.0066, "rho": 0.0007, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-01T10:51:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD261218P00060000", "bid": 28.1, "bid_size": 49.0, "ask": 31.5, "ask_size": 15.0, "iv": 1.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0073, "vega": 0.0031, "theta": -0.0055, "rho": -0.0103, "theo": 29.6477, "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": 29.75}, {"option": "AD270115C00020000", "bid": 8.8, "bid_size": 81.0, "ask": 11.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.015, "vega": 0.0228, "theta": -0.014, "rho": 0.0257, "theo": 11.0337, "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": 10.7999997138977}, {"option": "AD270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 59.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0149, "vega": 0.0228, "theta": -0.0151, "rho": -0.0064, "theo": 0.6461, "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": 0.975000023841858}, {"option": "AD270115C00022500", "bid": 6.8, "bid_size": 18.0, "ask": 9.9, "ask_size": 15.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0223, "vega": 0.0279, "theta": -0.0143, "rho": 0.0303, "theo": 8.6362, "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": 8.39999985694885}, {"option": "AD270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 68.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0222, "vega": 0.0278, "theta": -0.0152, "rho": -0.0083, "theo": 0.7316, "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": 1.125}, {"option": "AD270115C00025000", "bid": 3.9, "bid_size": 30.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0342, "vega": 0.0344, "theta": -0.0144, "rho": 0.034, "theo": 6.2812, "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": 6.29999995231628}, {"option": "AD270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0343, "vega": 0.0344, "theta": -0.0151, "rho": -0.011, "theo": 0.8578, "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": "AD270115C00030000", "bid": 0.9, "bid_size": 29.0, "ask": 2.6, "ask_size": 30.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.568, "gamma": 0.0818, "vega": 0.0508, "theta": -0.0136, "rho": 0.029, "theo": 2.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-08T09:30:09", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "AD270115P00030000", "bid": 1.35, "bid_size": 35.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.3448, "open_interest": 42.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0828, "vega": 0.0509, "theta": -0.0139, "rho": -0.0234, "theo": 1.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "AD270115C00035000", "bid": 0.25, "bid_size": 39.0, "ask": 0.85, "ask_size": 45.0, "iv": 0.3727, "open_interest": 3.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0569, "vega": 0.0419, "theta": -0.0134, "rho": 0.0133, "theo": 0.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T12:34:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AD270115P00035000", "bid": 4.1, "bid_size": 40.0, "ask": 6.1, "ask_size": 47.0, "iv": 0.3785, "open_interest": 9.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0585, "vega": 0.0413, "theta": -0.0132, "rho": -0.0361, "theo": 5.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-16T12:42:10", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AD270115C00040000", "bid": 0.1, "bid_size": 19.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.4054, "open_interest": 477.0, "volume": 18.0, "delta": 0.1589, "gamma": 0.0327, "vega": 0.0315, "theta": -0.0131, "rho": 0.0081, "theo": 0.5425, "change": -0.09, "open": 0.17, "high": 0.21, "low": 0.1, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:56:44", "percent_change": -30.0, "prev_day_close": 0.300000000745058}, {"option": "AD270115P00040000", "bid": 8.4, "bid_size": 80.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.5275, "open_interest": 18.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0342, "vega": 0.0303, "theta": -0.0126, "rho": -0.0387, "theo": 10.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T14:37:37", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "AD270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 83.0, "iv": 0.8249, "open_interest": 1.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.022, "vega": 0.0254, "theta": -0.0126, "rho": 0.0058, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-06-12T09:30:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AD270115P00045000", "bid": 13.1, "bid_size": 58.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0234, "vega": 0.0238, "theta": -0.0117, "rho": -0.0389, "theo": 14.9341, "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": 14.4500002861023}, {"option": "AD270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0163, "vega": 0.0213, "theta": -0.012, "rho": 0.0045, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-06-03T12:07:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AD270115P00050000", "bid": 18.1, "bid_size": 49.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0177, "vega": 0.0193, "theta": -0.0108, "rho": -0.038, "theo": 19.8578, "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": 19.5}, {"option": "AD270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0128, "vega": 0.0185, "theta": -0.0114, "rho": 0.0037, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-06-01T14:42:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AD270115P00055000", "bid": 23.1, "bid_size": 49.0, "ask": 26.5, "ask_size": 17.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0142, "vega": 0.0158, "theta": -0.0099, "rho": -0.0367, "theo": 24.8036, "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": 24.5}, {"option": "AD270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 0.8802, "open_interest": 1.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0104, "vega": 0.0163, "theta": -0.0109, "rho": 0.0031, "theo": 0.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-30T11:35:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AD270115P00060000", "bid": 28.1, "bid_size": 41.0, "ask": 31.5, "ask_size": 17.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0119, "vega": 0.0132, "theta": -0.009, "rho": -0.0351, "theo": 29.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-06-08T14:19:26", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "AD270416C00017500", "bid": 11.6, "bid_size": 11.0, "ask": 15.2, "ask_size": 17.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.011, "vega": 0.0306, "theta": -0.006, "rho": 0.0397, "theo": 13.5001, "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": 13.4000000953674}, {"option": "AD270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 70.0, "iv": 0.7987, "open_interest": 2.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0103, "vega": 0.0313, "theta": -0.0073, "rho": -0.0135, "theo": 0.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AD270416C00020000", "bid": 9.3, "bid_size": 11.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0156, "vega": 0.0375, "theta": -0.0064, "rho": 0.0466, "theo": 11.115, "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": 11.0999999046326}, {"option": "AD270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 58.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0149, "vega": 0.0379, "theta": -0.0075, "rho": -0.0169, "theo": 0.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AD270416C00022500", "bid": 7.1, "bid_size": 14.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0224, "vega": 0.0458, "theta": -0.0067, "rho": 0.0532, "theo": 8.7663, "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": 8.94999980926514}, {"option": "AD270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 42.0, "iv": 0.5884, "open_interest": 1.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0216, "vega": 0.0461, "theta": -0.0076, "rho": -0.0216, "theo": 0.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AD270416C00025000", "bid": 5.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0327, "vega": 0.0561, "theta": -0.007, "rho": 0.0589, "theo": 6.4879, "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": 6.70000004768372}, {"option": "AD270416P00025000", "bid": 0.35, "bid_size": 9.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.202, "gamma": 0.032, "vega": 0.0561, "theta": -0.0076, "rho": -0.0286, "theo": 1.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AD270416C00030000", "bid": 1.6, "bid_size": 15.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0612, "vega": 0.0774, "theta": -0.0074, "rho": 0.0553, "theo": 2.6848, "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": 3.55000007152557}, {"option": "AD270416P00030000", "bid": 2.0, "bid_size": 34.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.3247, "open_interest": 19.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0616, "vega": 0.0774, "theta": -0.0076, "rho": -0.0557, "theo": 2.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T13:04:13", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AD270416C00035000", "bid": 0.5, "bid_size": 14.0, "ask": 1.85, "ask_size": 16.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.0485, "vega": 0.0707, "theta": -0.0079, "rho": 0.0337, "theo": 1.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-29T10:35:42", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "AD270416P00035000", "bid": 3.5, "bid_size": 15.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0503, "vega": 0.0703, "theta": -0.0076, "rho": -0.0822, "theo": 5.8348, "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": 5.75}, {"option": "AD270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 55.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0324, "vega": 0.0581, "theta": -0.008, "rho": 0.0228, "theo": 0.9422, "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": 1.20000004768372}, {"option": "AD270416P00040000", "bid": 8.1, "bid_size": 29.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0346, "vega": 0.0568, "theta": -0.0072, "rho": -0.0909, "theo": 10.4136, "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": 9.55000019073486}, {"option": "AD270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 68.0, "iv": 0.5869, "open_interest": 12.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0236, "vega": 0.0491, "theta": -0.0078, "rho": 0.0172, "theo": 0.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T09:30:12", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AD270416P00045000", "bid": 13.1, "bid_size": 58.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0259, "vega": 0.0468, "theta": -0.0065, "rho": -0.0924, "theo": 15.1935, "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": 14.6500000953674}, {"option": "AD270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.4636, "open_interest": 2.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0183, "vega": 0.0427, "theta": -0.0076, "rho": 0.0138, "theo": 0.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AD270416P00050000", "bid": 17.9, "bid_size": 49.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0208, "vega": 0.0392, "theta": -0.0058, "rho": -0.0918, "theo": 20.0482, "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": 19.6499996185303}, {"option": "AD1261218C00006750", "bid": 32.7, "bid_size": 129.0, "ask": 36.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.615, "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": 34.9000015258789}, {"option": "AD1261218P00006750", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 276.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "AD1261218C00011750", "bid": 27.7, "bid_size": 129.0, "ask": 31.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0019, "rho": 0.0003, "theo": 29.645, "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": 29.8999996185303}, {"option": "AD1261218P00011750", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 286.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0039, "rho": -0.0001, "theo": 0.0528, "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": "AD1261218C00014750", "bid": 24.7, "bid_size": 121.0, "ask": 28.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0055, "rho": 0.002, "theo": 26.683, "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": 26.8499994277954}, {"option": "AD1261218P00014750", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 244.0, "iv": 5.9054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0076, "rho": -0.0003, "theo": 0.1009, "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": 0.574999988079071}, {"option": "AD1261218C00016750", "bid": 22.7, "bid_size": 129.0, "ask": 26.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.001, "vega": 0.0025, "theta": -0.0068, "rho": 0.0033, "theo": 24.7046, "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": 24.8000001907349}, {"option": "AD1261218P00016750", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 244.0, "iv": 4.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.001, "vega": 0.0026, "theta": -0.0088, "rho": -0.0004, "theo": 0.1192, "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": 0.574999988079071}, {"option": "AD1261218C00019750", "bid": 19.7, "bid_size": 129.0, "ask": 23.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0019, "vega": 0.0038, "theta": -0.0083, "rho": 0.0055, "theo": 21.7355, "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": 21.8999996185303}, {"option": "AD1261218P00019750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 2.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0019, "vega": 0.0038, "theta": -0.0101, "rho": -0.0006, "theo": 0.1438, "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": "AD1261218C00021750", "bid": 17.7, "bid_size": 120.0, "ask": 21.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0028, "vega": 0.0048, "theta": -0.0092, "rho": 0.0072, "theo": 19.7575, "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": 19.8999996185303}, {"option": "AD1261218P00021750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 174.0, "iv": 2.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0027, "vega": 0.0048, "theta": -0.0109, "rho": -0.0008, "theo": 0.1609, "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": "AD1261218C00024750", "bid": 14.7, "bid_size": 138.0, "ask": 18.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0046, "vega": 0.0065, "theta": -0.0106, "rho": 0.0101, "theo": 16.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-07-02T10:11:50", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "AD1261218P00024750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 168.0, "iv": 1.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0045, "vega": 0.0065, "theta": -0.012, "rho": -0.0011, "theo": 0.1899, "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": "AD1261218C00026750", "bid": 12.9, "bid_size": 120.0, "ask": 16.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0064, "vega": 0.008, "theta": -0.0115, "rho": 0.0123, "theo": 14.8249, "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": 14.8999996185303}, {"option": "AD1261218P00026750", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 1.0459, "open_interest": 1018.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0064, "vega": 0.008, "theta": -0.0127, "rho": -0.0014, "theo": 0.2132, "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": 0.0750000029802322}, {"option": "AD1261218C00029750", "bid": 10.5, "bid_size": 143.0, "ask": 12.8, "ask_size": 83.0, "iv": 0.6839, "open_interest": 10.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0108, "vega": 0.0108, "theta": -0.0128, "rho": 0.0166, "theo": 11.881, "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": 11.9499998092651}, {"option": "AD1261218P00029750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 168.0, "iv": 1.1219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0107, "vega": 0.0108, "theta": -0.0139, "rho": -0.002, "theo": 0.258, "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": "AD1261218C00031750", "bid": 8.6, "bid_size": 144.0, "ask": 10.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0154, "vega": 0.0134, "theta": -0.0138, "rho": 0.0194, "theo": 9.9301, "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": "AD1261218P00031750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0154, "vega": 0.0133, "theta": -0.0147, "rho": -0.0025, "theo": 0.2984, "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": "AD1261218C00034750", "bid": 4.9, "bid_size": 144.0, "ask": 7.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0278, "vega": 0.0187, "theta": -0.0154, "rho": 0.0222, "theo": 7.0346, "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": 6.94999980926514}, {"option": "AD1261218P00034750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0279, "vega": 0.0187, "theta": -0.016, "rho": -0.0038, "theo": 0.3887, "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": "AD1261218C00036750", "bid": 2.95, "bid_size": 144.0, "ask": 5.7, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0433, "vega": 0.0239, "theta": -0.0164, "rho": 0.0229, "theo": 5.1448, "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": 5.04999995231628}, {"option": "AD1261218P00036750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.5052, "open_interest": 3.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0435, "vega": 0.0239, "theta": -0.0169, "rho": -0.0053, "theo": 0.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-17T10:25:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AD1261218C00039750", "bid": 1.0, "bid_size": 144.0, "ask": 3.1, "ask_size": 82.0, "iv": 0.2604, "open_interest": 11.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0889, "vega": 0.0349, "theta": -0.0175, "rho": 0.0207, "theo": 2.5003, "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": 2.39999997615814}, {"option": "AD1261218P00039750", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 86.0, "iv": 0.3654, "open_interest": 7.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0894, "vega": 0.035, "theta": -0.0178, "rho": -0.01, "theo": 0.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AD1261218C00041750", "bid": 0.6, "bid_size": 84.0, "ask": 1.8, "ask_size": 78.0, "iv": 0.3409, "open_interest": 27.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.1163, "vega": 0.0395, "theta": -0.0174, "rho": 0.0151, "theo": 1.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:56:17", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AD1261218P00041750", "bid": 1.4, "bid_size": 7.0, "ask": 2.0, "ask_size": 81.0, "iv": 0.385, "open_interest": 231.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.1176, "vega": 0.0395, "theta": -0.0175, "rho": -0.0156, "theo": 1.5339, "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": 1.84999996423721}, {"option": "AD1261218C00044750", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 84.0, "iv": 0.3633, "open_interest": 318.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0767, "vega": 0.0307, "theta": -0.0158, "rho": 0.0074, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T14:29:43", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AD1261218P00044750", "bid": 3.0, "bid_size": 144.0, "ask": 4.7, "ask_size": 92.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0784, "vega": 0.0303, "theta": -0.0158, "rho": -0.0205, "theo": 3.8416, "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": 3.74999988079071}, {"option": "AD1261218C00046750", "bid": 0.15, "bid_size": 9.0, "ask": 0.55, "ask_size": 101.0, "iv": 0.457, "open_interest": 1002.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0533, "vega": 0.0248, "theta": -0.0146, "rho": 0.0052, "theo": 0.3737, "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": 0.375000014901161}, {"option": "AD1261218P00046750", "bid": 4.8, "bid_size": 143.0, "ask": 6.6, "ask_size": 83.0, "iv": 0.4678, "open_interest": 2.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0548, "vega": 0.024, "theta": -0.0145, "rho": -0.0212, "theo": 5.6975, "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": "AD1261218C00049750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.6118, "open_interest": 23.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0337, "vega": 0.0187, "theta": -0.013, "rho": 0.0034, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-06-22T15:37:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AD1261218P00049750", "bid": 7.7, "bid_size": 144.0, "ask": 9.6, "ask_size": 84.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0351, "vega": 0.0176, "theta": -0.0127, "rho": -0.021, "theo": 8.5884, "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": 8.25}, {"option": "AD1261218C00051750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.6968, "open_interest": 1.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0261, "vega": 0.0159, "theta": -0.0121, "rho": 0.0027, "theo": 0.2221, "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": "AD1261218P00051750", "bid": 9.6, "bid_size": 144.0, "ask": 11.6, "ask_size": 92.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0274, "vega": 0.0148, "theta": -0.0117, "rho": -0.0205, "theo": 10.5448, "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": 10.2000002861023}, {"option": "AD1261218C00054750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 174.0, "iv": 0.8116, "open_interest": 4.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0189, "vega": 0.0129, "theta": -0.011, "rho": 0.002, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-06-24T10:11:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AD1261218P00054750", "bid": 12.4, "bid_size": 144.0, "ask": 14.8, "ask_size": 92.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0202, "vega": 0.0115, "theta": -0.0104, "rho": -0.0193, "theo": 13.5003, "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": 13.2000002861023}, {"option": "AD1261218C00056750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.8813, "open_interest": 2.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0157, "vega": 0.0114, "theta": -0.0103, "rho": 0.0017, "theo": 0.1565, "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": "AD1261218P00056750", "bid": 14.4, "bid_size": 144.0, "ask": 16.8, "ask_size": 92.0, "iv": 0.8301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.017, "vega": 0.0098, "theta": -0.0096, "rho": -0.0183, "theo": 15.4788, "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": 15.2000002861023}, {"option": "AD1261218C00059750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.9775, "open_interest": 4.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0122, "vega": 0.0096, "theta": -0.0094, "rho": 0.0014, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-01T09:34:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AD1261218P00059750", "bid": 17.4, "bid_size": 144.0, "ask": 19.8, "ask_size": 84.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0135, "vega": 0.0079, "theta": -0.0086, "rho": -0.017, "theo": 18.4548, "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": 18.1000003814697}, {"option": "AD1261218C00061750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 1.0369, "open_interest": 5.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0105, "vega": 0.0087, "theta": -0.0088, "rho": 0.0012, "theo": 0.1191, "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": "AD1261218P00061750", "bid": 19.4, "bid_size": 129.0, "ask": 21.8, "ask_size": 69.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0119, "vega": 0.0069, "theta": -0.0081, "rho": -0.0164, "theo": 20.4424, "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": 20.1000003814697}, {"option": "AD1261218C00064750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 376.0, "iv": 1.12, "open_interest": 5.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0086, "vega": 0.0075, "theta": -0.0081, "rho": 0.001, "theo": 0.1034, "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": "AD1261218P00064750", "bid": 21.9, "bid_size": 129.0, "ask": 25.3, "ask_size": 69.0, "iv": 1.0719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0099, "vega": 0.0053, "theta": -0.0072, "rho": -0.0138, "theo": 23.4281, "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": 23.1000003814697}, {"option": "AD1261218C00066750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 1.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0076, "vega": 0.0069, "theta": -0.0077, "rho": 0.0009, "theo": 0.0948, "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": "AD1261218P00066750", "bid": 23.7, "bid_size": 129.0, "ask": 27.3, "ask_size": 69.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0092, "vega": 0.0048, "theta": -0.0066, "rho": -0.0136, "theo": 25.4206, "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": 25.1000003814697}, {"option": "AD1261218C00069750", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 369.0, "iv": 1.7852, "open_interest": 7.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0064, "vega": 0.0061, "theta": -0.0072, "rho": 0.0008, "theo": 0.084, "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": "AD1261218P00069750", "bid": 26.3, "bid_size": 129.0, "ask": 30.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.008, "vega": 0.0038, "theta": -0.0062, "rho": -0.0113, "theo": 28.4116, "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": 28.6000003814697}, {"option": "AD1261218C00071750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 1.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0058, "vega": 0.0057, "theta": -0.0068, "rho": 0.0007, "theo": 0.0779, "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": "AD1261218P00071750", "bid": 28.7, "bid_size": 129.0, "ask": 32.3, "ask_size": 69.0, "iv": 1.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0073, "vega": 0.0031, "theta": -0.0057, "rho": -0.0094, "theo": 30.407, "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": 30.1000003814697}, {"option": "AD1261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 1.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.005, "vega": 0.005, "theta": -0.0063, "rho": 0.0006, "theo": 0.0693, "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": "AD1261218P00075000", "bid": 31.9, "bid_size": 129.0, "ask": 35.5, "ask_size": 69.0, "iv": 1.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0059, "vega": 0.0018, "theta": -0.0054, "rho": -0.0062, "theo": 33.6522, "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": 33.4500007629394}, {"option": "AD1261218C00076750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 370.0, "iv": 1.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0046, "vega": 0.0048, "theta": -0.0061, "rho": 0.0006, "theo": 0.0653, "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": "AD1261218P00076750", "bid": 33.7, "bid_size": 129.0, "ask": 37.3, "ask_size": 69.0, "iv": 1.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0052, "vega": 0.0017, "theta": -0.0055, "rho": -0.0053, "theo": 35.4003, "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": 35.1499996185303}, {"option": "AD1270115C00030000", "bid": 10.4, "bid_size": 143.0, "ask": 12.8, "ask_size": 83.0, "iv": 0.5798, "open_interest": 1.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0113, "vega": 0.0154, "theta": -0.0077, "rho": 0.0321, "theo": 11.8366, "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": 11.8000001907349}, {"option": "AD1270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 174.0, "iv": 0.8457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0113, "vega": 0.0154, "theta": -0.009, "rho": -0.0037, "theo": 0.2985, "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": "AD1270115C00035000", "bid": 5.5, "bid_size": 144.0, "ask": 7.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0286, "vega": 0.026, "theta": -0.0094, "rho": 0.0379, "theo": 7.0228, "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": 6.99999976158142}, {"option": "AD1270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 84.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0288, "vega": 0.026, "theta": -0.0102, "rho": -0.007, "theo": 0.4426, "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": "AD1270115C00040000", "bid": 1.5, "bid_size": 144.0, "ask": 3.5, "ask_size": 72.0, "iv": 0.3075, "open_interest": 1.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0835, "vega": 0.0468, "theta": -0.0112, "rho": 0.0345, "theo": 2.601, "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": 2.99999988079071}, {"option": "AD1270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 76.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0854, "vega": 0.047, "theta": -0.0117, "rho": -0.0173, "theo": 0.9877, "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": 1.04999995231628}, {"option": "AD1270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 84.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.069, "vega": 0.0447, "theta": -0.0125, "rho": 0.0153, "theo": 0.8238, "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": 0.774999991059303}, {"option": "AD1270115P00045000", "bid": 3.3, "bid_size": 144.0, "ask": 5.1, "ask_size": 84.0, "iv": 0.3747, "open_interest": 1.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0729, "vega": 0.0429, "theta": -0.0129, "rho": -0.031, "theo": 4.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-12T09:30:04", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AD1270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 84.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0368, "vega": 0.0322, "theta": -0.0121, "rho": 0.0084, "theo": 0.5147, "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": "AD1270115P00050000", "bid": 7.9, "bid_size": 144.0, "ask": 9.7, "ask_size": 84.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0397, "vega": 0.0289, "theta": -0.0121, "rho": -0.0316, "theo": 8.928, "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": 8.49999976158142}, {"option": "AD1270115C00055000", "bid": 0.05, "bid_size": 5.0, "ask": 0.75, "ask_size": 170.0, "iv": 0.6274, "open_interest": 8.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0234, "vega": 0.0248, "theta": -0.0113, "rho": 0.0057, "theo": 0.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-01T09:34:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AD1270115P00055000", "bid": 12.7, "bid_size": 121.0, "ask": 15.1, "ask_size": 69.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.026, "vega": 0.0205, "theta": -0.011, "rho": -0.0293, "theo": 13.8074, "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": 13.5}, {"option": "AD1270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 173.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0166, "vega": 0.0201, "theta": -0.0104, "rho": 0.0042, "theo": 0.3089, "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": "AD1270115P00060000", "bid": 17.0, "bid_size": 129.0, "ask": 20.5, "ask_size": 69.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0189, "vega": 0.0152, "theta": -0.0099, "rho": -0.0268, "theo": 18.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-06-18T09:35:55", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "AD1270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 173.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0126, "vega": 0.0169, "theta": -0.0097, "rho": 0.0033, "theo": 0.2577, "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": "AD1270115P00065000", "bid": 21.9, "bid_size": 129.0, "ask": 25.5, "ask_size": 69.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0149, "vega": 0.0117, "theta": -0.0089, "rho": -0.0242, "theo": 23.6965, "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": 23.3999996185303}, {"option": "AD1270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.01, "vega": 0.0145, "theta": -0.009, "rho": 0.0027, "theo": 0.2205, "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": "AD1270115P00070000", "bid": 26.9, "bid_size": 129.0, "ask": 30.5, "ask_size": 69.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0117, "vega": 0.0076, "theta": -0.0076, "rho": -0.0177, "theo": 28.6694, "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": 28.3499994277954}, {"option": "AD1270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0081, "vega": 0.0126, "theta": -0.0084, "rho": 0.0023, "theo": 0.1921, "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": "AD1270115P00075000", "bid": 31.9, "bid_size": 129.0, "ask": 35.5, "ask_size": 69.0, "iv": 0.9767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0103, "vega": 0.0061, "theta": -0.0071, "rho": -0.0173, "theo": 33.6516, "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": 33.4000005722046}], "symbol": "AD", "security_type": "stock", "exchange_id": 3, "current_price": 30.38, "price_change": 0.4, "price_change_percent": 1.3342, "bid": 20.0, "ask": 35.49, "bid_size": 200, "ask_size": 100, "open": 30.23, "high": 30.68, "low": 29.59, "close": 30.38, "prev_day_close": 29.98, "volume": 331617, "iv30": 36.198, "iv30_change": -0.613, "iv30_change_percent": -1.6653, "seqno": 10402921661, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "AD"}