{"timestamp": "2026-11-04 19:51:20", "data": {"options": [{"option": "ADBE261106C00140000", "bid": 107.2, "bid_size": 13.0, "ask": 112.45, "ask_size": 12.0, "iv": 4.7889, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0153, "theo": 108.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.97, "last_trade_time": "2026-11-03T11:46:03", "percent_change": 0.0, "prev_day_close": 107.325000762939}, {"option": "ADBE261106P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.6877, "open_interest": 1.0, "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": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:51:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADBE261106C00145000", "bid": 102.3, "bid_size": 11.0, "ask": 107.45, "ask_size": 8.0, "iv": 4.5668, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0159, "theo": 103.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.97, "last_trade_time": "2026-11-03T11:46:03", "percent_change": 0.0, "prev_day_close": 102.324996948242}, {"option": "ADBE261106P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 4.84, "open_interest": 1.0, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:51:08", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ADBE261106C00150000", "bid": 97.5, "bid_size": 7.0, "ask": 102.45, "ask_size": 16.0, "iv": 4.378, "open_interest": 5.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 98.239, "change": 7.465, "open": 104.84, "high": 104.84, "low": 104.84, "tick": "up", "last_trade_price": 104.84, "last_trade_time": "2026-11-04T11:13:58", "percent_change": 7.66624, "prev_day_close": 97.375}, {"option": "ADBE261106P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3848, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:52:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADBE261106C00155000", "bid": 91.4, "bid_size": 66.0, "ask": 97.45, "ask_size": 14.0, "iv": 3.8136, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.017, "theo": 93.2415, "change": 7.515, "open": 99.96, "high": 99.96, "low": 99.89, "tick": "down", "last_trade_price": 99.89, "last_trade_time": "2026-11-04T11:13:58", "percent_change": 8.13532, "prev_day_close": 92.375}, {"option": "ADBE261106P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 4.3365, "open_interest": 1.0, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:52:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261106C00160000", "bid": 87.2, "bid_size": 13.0, "ask": 92.35, "ask_size": 16.0, "iv": 3.7978, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0175, "theo": 88.244, "change": 7.635, "open": 95.01, "high": 95.01, "low": 95.01, "tick": "up", "last_trade_price": 95.01, "last_trade_time": "2026-11-04T10:35:56", "percent_change": 8.7382, "prev_day_close": 87.375}, {"option": "ADBE261106P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 2.3186, "open_interest": 37.0, "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": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T13:58:56", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "ADBE261106C00165000", "bid": 82.1, "bid_size": 7.0, "ask": 87.35, "ask_size": 13.0, "iv": 3.5485, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 83.2465, "change": 6.395, "open": 88.62, "high": 88.62, "low": 88.62, "tick": "up", "last_trade_price": 88.62, "last_trade_time": "2026-11-04T11:44:38", "percent_change": 7.77744, "prev_day_close": 82.2249984741211}, {"option": "ADBE261106P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.8718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": 2.15000009536743}, {"option": "ADBE261106C00170000", "bid": 77.2, "bid_size": 14.0, "ask": 82.45, "ask_size": 15.0, "iv": 3.3822, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0186, "theo": 78.2492, "change": 6.27, "open": 83.67, "high": 83.67, "low": 83.67, "tick": "up", "last_trade_price": 83.67, "last_trade_time": "2026-11-04T11:44:38", "percent_change": 8.10077, "prev_day_close": 77.4000015258789}, {"option": "ADBE261106P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.6424, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-03T11:23:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261106C00175000", "bid": 71.7, "bid_size": 65.0, "ask": 77.45, "ask_size": 20.0, "iv": 3.0467, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0192, "theo": 73.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.95, "last_trade_time": "2026-11-03T13:03:40", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "ADBE261106P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.4183, "open_interest": 16.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-03T11:23:34", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ADBE261106C00180000", "bid": 67.0, "bid_size": 22.0, "ask": 72.45, "ask_size": 10.0, "iv": 2.9149, "open_interest": 0.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0197, "theo": 68.2559, "change": 2.89, "open": 70.24, "high": 70.24, "low": 70.24, "tick": "up", "last_trade_price": 70.24, "last_trade_time": "2026-11-04T12:44:53", "percent_change": 4.29101, "prev_day_close": 67.3500022888184}, {"option": "ADBE261106P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 1.8407, "open_interest": 103.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T15:13:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ADBE261106C00185000", "bid": 62.4, "bid_size": 6.0, "ask": 67.2, "ask_size": 11.0, "iv": 2.7451, "open_interest": 0.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0202, "theo": 63.2604, "change": 2.965, "open": 65.29, "high": 65.29, "low": 65.29, "tick": "up", "last_trade_price": 65.29, "last_trade_time": "2026-11-04T12:44:53", "percent_change": 4.75732, "prev_day_close": 62.3250007629394}, {"option": "ADBE261106P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.3819, "open_interest": 109.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:48:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261106C00190000", "bid": 57.35, "bid_size": 10.0, "ask": 62.45, "ask_size": 16.0, "iv": 2.5848, "open_interest": 2.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0208, "theo": 58.2657, "change": 3.48, "open": 60.73, "high": 60.73, "low": 60.73, "tick": "up", "last_trade_price": 60.73, "last_trade_time": "2026-11-04T12:18:23", "percent_change": 6.0786, "prev_day_close": 57.25}, {"option": "ADBE261106P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.302, "open_interest": 142.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0068, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T12:17:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261106C00195000", "bid": 51.75, "bid_size": 85.0, "ask": 57.45, "ask_size": 11.0, "iv": 2.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.001, "theta": -0.0035, "rho": 0.0213, "theo": 53.2715, "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": 52.375}, {"option": "ADBE261106P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 168.0, "iv": 1.3511, "open_interest": 63.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.001, "theta": -0.0102, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T11:23:34", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "ADBE261106C00200000", "bid": 46.5, "bid_size": 63.0, "ask": 52.5, "ask_size": 17.0, "iv": 2.0398, "open_interest": 4.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0015, "theta": -0.008, "rho": 0.0218, "theo": 48.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.18, "last_trade_time": "2026-10-30T15:53:00", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "ADBE261106P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0973, "open_interest": 238.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0015, "theta": -0.014, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:32:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADBE261106C00205000", "bid": 41.9, "bid_size": 45.0, "ask": 47.5, "ask_size": 18.0, "iv": 1.9277, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0006, "vega": 0.002, "theta": -0.0135, "rho": 0.0223, "theo": 43.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.05, "last_trade_time": "2026-10-30T11:52:32", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ADBE261106P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.67, "ask_size": 276.0, "iv": 1.8924, "open_interest": 200.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0006, "vega": 0.002, "theta": -0.0188, "rho": -0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:32:01", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "ADBE261106C00210000", "bid": 37.5, "bid_size": 11.0, "ask": 41.1, "ask_size": 24.0, "iv": 1.5987, "open_interest": 22.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0009, "vega": 0.0028, "theta": -0.021, "rho": 0.0228, "theo": 38.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-10-29T15:34:06", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "ADBE261106P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 495.0, "iv": 1.2022, "open_interest": 345.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0258, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:59:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ADBE261106C00212500", "bid": 34.2, "bid_size": 106.0, "ask": 39.9, "ask_size": 11.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0263, "rho": 0.0231, "theo": 35.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.27, "last_trade_time": "2026-11-02T15:59:24", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "ADBE261106P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 0.7725, "open_interest": 3.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0308, "rho": -0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:07:12", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "ADBE261106C00215000", "bid": 32.15, "bid_size": 7.0, "ask": 37.2, "ask_size": 17.0, "iv": 1.5457, "open_interest": 9.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0015, "vega": 0.0041, "theta": -0.0334, "rho": 0.0233, "theo": 33.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.77, "last_trade_time": "2026-11-02T15:59:24", "percent_change": 0.0, "prev_day_close": 32.0749988555908}, {"option": "ADBE261106P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 295.0, "iv": 0.8939, "open_interest": 447.0, "volume": 5.0, "delta": -0.008, "gamma": 0.0015, "vega": 0.0041, "theta": -0.0375, "rho": -0.0002, "theo": 0.0385, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:45:59", "percent_change": -30.7692, "prev_day_close": 0.129999997094274}, {"option": "ADBE261106C00217500", "bid": 29.05, "bid_size": 71.0, "ask": 35.05, "ask_size": 10.0, "iv": 1.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0019, "vega": 0.0051, "theta": -0.0432, "rho": 0.0235, "theo": 30.821, "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": 29.8500003814697}, {"option": "ADBE261106P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 203.0, "iv": 0.9262, "open_interest": 28.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0019, "vega": 0.0051, "theta": -0.047, "rho": -0.0003, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T09:52:16", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "ADBE261106C00220000", "bid": 27.2, "bid_size": 11.0, "ask": 32.35, "ask_size": 19.0, "iv": 1.388, "open_interest": 11.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0025, "vega": 0.0065, "theta": -0.0571, "rho": 0.0237, "theo": 28.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-10-09T11:01:36", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "ADBE261106P00220000", "bid": 0.01, "bid_size": 171.0, "ask": 0.13, "ask_size": 248.0, "iv": 0.7418, "open_interest": 270.0, "volume": 49.0, "delta": -0.0135, "gamma": 0.0025, "vega": 0.0065, "theta": -0.0606, "rho": -0.0004, "theo": 0.0632, "change": -0.115, "open": 0.48, "high": 0.48, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:34:25", "percent_change": -62.1622, "prev_day_close": 0.185000002384186}, {"option": "ADBE261106C00222500", "bid": 24.1, "bid_size": 88.0, "ask": 30.25, "ask_size": 31.0, "iv": 1.2669, "open_interest": 82.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0034, "vega": 0.0084, "theta": -0.0773, "rho": 0.0239, "theo": 25.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.37, "last_trade_time": "2026-10-30T13:41:45", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "ADBE261106P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 36.0, "iv": 0.8297, "open_interest": 64.0, "volume": 5.0, "delta": -0.0183, "gamma": 0.0034, "vega": 0.0084, "theta": -0.0805, "rho": -0.0005, "theo": 0.0851, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T10:45:59", "percent_change": -35.0, "prev_day_close": 0.199999995529652}, {"option": "ADBE261106C00225000", "bid": 22.05, "bid_size": 44.0, "ask": 27.6, "ask_size": 12.0, "iv": 1.2119, "open_interest": 7.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0046, "vega": 0.0111, "theta": -0.107, "rho": 0.0239, "theo": 23.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-11-03T14:57:07", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "ADBE261106P00225000", "bid": 0.09, "bid_size": 54.0, "ask": 0.21, "ask_size": 264.0, "iv": 0.7004, "open_interest": 564.0, "volume": 13.0, "delta": -0.0253, "gamma": 0.0046, "vega": 0.0111, "theta": -0.1099, "rho": -0.0007, "theo": 0.1184, "change": -0.12, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:19:00", "percent_change": -54.5455, "prev_day_close": 0.220000006258488}, {"option": "ADBE261106C00227500", "bid": 19.75, "bid_size": 18.0, "ask": 25.15, "ask_size": 8.0, "iv": 1.1458, "open_interest": 4.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0064, "vega": 0.0148, "theta": -0.1506, "rho": 0.0239, "theo": 20.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-03T10:13:31", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "ADBE261106P00227500", "bid": 0.1, "bid_size": 272.0, "ask": 0.41, "ask_size": 263.0, "iv": 0.7006, "open_interest": 328.0, "volume": 2.0, "delta": -0.0357, "gamma": 0.0064, "vega": 0.0148, "theta": -0.1532, "rho": -0.001, "theo": 0.1698, "change": -0.25, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:01:49", "percent_change": -73.5294, "prev_day_close": 0.339999996125698}, {"option": "ADBE261106C00230000", "bid": 17.3, "bid_size": 18.0, "ask": 20.25, "ask_size": 12.0, "iv": 0.7314, "open_interest": 46.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0089, "vega": 0.0198, "theta": -0.2143, "rho": 0.0238, "theo": 18.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.72, "last_trade_time": "2026-11-03T14:57:07", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ADBE261106P00230000", "bid": 0.15, "bid_size": 319.0, "ask": 0.3, "ask_size": 72.0, "iv": 0.6134, "open_interest": 844.0, "volume": 16.0, "delta": -0.0512, "gamma": 0.0089, "vega": 0.0198, "theta": -0.2166, "rho": -0.0014, "theo": 0.2498, "change": -0.19, "open": 1.03, "high": 1.03, "low": 0.1, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:29:22", "percent_change": -32.2034, "prev_day_close": 0.589999973773956}, {"option": "ADBE261106C00232500", "bid": 15.4, "bid_size": 14.0, "ask": 20.3, "ask_size": 34.0, "iv": 1.0302, "open_interest": 1.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0122, "vega": 0.0264, "theta": -0.3051, "rho": 0.0234, "theo": 16.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-10-28T14:29:43", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "ADBE261106P00232500", "bid": 0.27, "bid_size": 301.0, "ask": 0.4, "ask_size": 94.0, "iv": 0.5921, "open_interest": 437.0, "volume": 54.0, "delta": -0.074, "gamma": 0.0122, "vega": 0.0264, "theta": -0.3072, "rho": -0.002, "theo": 0.3748, "change": -0.535, "open": 0.26, "high": 0.44, "low": 0.17, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T14:29:50", "percent_change": -61.8497, "prev_day_close": 0.865000009536743}, {"option": "ADBE261106C00235000", "bid": 13.0, "bid_size": 28.0, "ask": 17.4, "ask_size": 171.0, "iv": 0.8966, "open_interest": 46.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0165, "vega": 0.0346, "theta": -0.429, "rho": 0.0228, "theo": 13.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-03T12:01:41", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "ADBE261106P00235000", "bid": 0.45, "bid_size": 230.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.5797, "open_interest": 773.0, "volume": 46.0, "delta": -0.1066, "gamma": 0.0165, "vega": 0.0346, "theta": -0.4308, "rho": -0.0028, "theo": 0.5685, "change": -0.73, "open": 0.48, "high": 0.64, "low": 0.27, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T14:13:27", "percent_change": -58.4, "prev_day_close": 1.25}, {"option": "ADBE261106C00237500", "bid": 10.95, "bid_size": 15.0, "ask": 13.7, "ask_size": 130.0, "iv": 0.7212, "open_interest": 3.0, "volume": 2.0, "delta": 0.8485, "gamma": 0.0215, "vega": 0.0441, "theta": -0.5863, "rho": 0.0218, "theo": 11.6447, "change": 0.865, "open": 13.08, "high": 13.08, "low": 12.04, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-11-04T13:32:42", "percent_change": 7.74049, "prev_day_close": 11.1750001907349}, {"option": "ADBE261106P00237500", "bid": 0.63, "bid_size": 483.0, "ask": 0.92, "ask_size": 43.0, "iv": 0.5602, "open_interest": 277.0, "volume": 50.0, "delta": -0.1518, "gamma": 0.0215, "vega": 0.0442, "theta": -0.588, "rho": -0.004, "theo": 0.8628, "change": -0.98, "open": 0.84, "high": 0.96, "low": 0.36, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T13:57:30", "percent_change": -55.3672, "prev_day_close": 1.76999998092651}, {"option": "ADBE261106C00240000", "bid": 8.9, "bid_size": 46.0, "ask": 9.95, "ask_size": 19.0, "iv": 0.5428, "open_interest": 204.0, "volume": 2.0, "delta": 0.7892, "gamma": 0.0269, "vega": 0.0542, "theta": -0.7662, "rho": 0.0204, "theo": 9.5786, "change": 1.385, "open": 15.0, "high": 15.0, "low": 10.51, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-11-04T13:56:05", "percent_change": 15.1781, "prev_day_close": 9.125}, {"option": "ADBE261106P00240000", "bid": 0.98, "bid_size": 417.0, "ask": 1.57, "ask_size": 285.0, "iv": 0.5679, "open_interest": 965.0, "volume": 166.0, "delta": -0.2112, "gamma": 0.0269, "vega": 0.0542, "theta": -0.7682, "rho": -0.0056, "theo": 1.296, "change": -1.25, "open": 1.99, "high": 2.1, "low": 0.5, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T13:51:42", "percent_change": -52.3013, "prev_day_close": 2.38999998569489}, {"option": "ADBE261106C00242500", "bid": 7.3, "bid_size": 24.0, "ask": 8.1, "ask_size": 24.0, "iv": 0.567, "open_interest": 77.0, "volume": 1.0, "delta": 0.7159, "gamma": 0.0319, "vega": 0.0636, "theta": -0.9445, "rho": 0.0186, "theo": 7.6916, "change": 3.525, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T09:34:34", "percent_change": 47.1572, "prev_day_close": 7.47500014305115}, {"option": "ADBE261106P00242500", "bid": 1.53, "bid_size": 340.0, "ask": 2.1, "ask_size": 77.0, "iv": 0.5508, "open_interest": 209.0, "volume": 17.0, "delta": -0.2848, "gamma": 0.032, "vega": 0.0636, "theta": -0.9472, "rho": -0.0074, "theo": 1.9087, "change": -1.615, "open": 2.6, "high": 2.6, "low": 0.99, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-04T14:10:23", "percent_change": -48.5714, "prev_day_close": 3.32500004768372}, {"option": "ADBE261106C00245000", "bid": 5.6, "bid_size": 28.0, "ask": 6.5, "ask_size": 82.0, "iv": 0.5663, "open_interest": 94.0, "volume": 30.0, "delta": 0.6307, "gamma": 0.0357, "vega": 0.0707, "theta": -1.0871, "rho": 0.0165, "theo": 6.0198, "change": 0.375, "open": 7.84, "high": 12.5, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T13:24:53", "percent_change": 6.38298, "prev_day_close": 5.875}, {"option": "ADBE261106P00245000", "bid": 2.3, "bid_size": 418.0, "ask": 3.0, "ask_size": 66.0, "iv": 0.5496, "open_interest": 693.0, "volume": 207.0, "delta": -0.3704, "gamma": 0.0359, "vega": 0.0707, "theta": -1.0916, "rho": -0.0091, "theo": 2.7378, "change": -1.63, "open": 2.0, "high": 3.0, "low": 1.04, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T14:23:44", "percent_change": -37.907, "prev_day_close": 4.29999995231628}, {"option": "ADBE261106C00247500", "bid": 4.35, "bid_size": 13.0, "ask": 5.05, "ask_size": 164.0, "iv": 0.5756, "open_interest": 182.0, "volume": 26.0, "delta": 0.5383, "gamma": 0.0377, "vega": 0.0744, "theta": -1.1621, "rho": 0.0141, "theo": 4.5883, "change": 0.2, "open": 7.43, "high": 9.0, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T14:20:33", "percent_change": 4.21053, "prev_day_close": 4.75}, {"option": "ADBE261106P00247500", "bid": 3.3, "bid_size": 267.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.546, "open_interest": 204.0, "volume": 16.0, "delta": -0.4634, "gamma": 0.038, "vega": 0.0744, "theta": -1.1694, "rho": -0.011, "theo": 3.8085, "change": -2.19, "open": 3.02, "high": 3.5, "low": 1.97, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-04T13:02:30", "percent_change": -39.1071, "prev_day_close": 5.59999990463257}, {"option": "ADBE261106C00250000", "bid": 3.15, "bid_size": 106.0, "ask": 3.75, "ask_size": 141.0, "iv": 0.5669, "open_interest": 345.0, "volume": 111.0, "delta": 0.4445, "gamma": 0.0374, "vega": 0.074, "theta": -1.1525, "rho": 0.0117, "theo": 3.4069, "change": -0.25, "open": 3.34, "high": 9.0, "low": 3.34, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T14:30:42", "percent_change": -6.75675, "prev_day_close": 3.69999992847443}, {"option": "ADBE261106P00250000", "bid": 4.6, "bid_size": 216.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.5501, "open_interest": 265.0, "volume": 95.0, "delta": -0.558, "gamma": 0.0378, "vega": 0.0739, "theta": -1.1634, "rho": -0.0128, "theo": 5.1306, "change": -1.71, "open": 6.11, "high": 6.11, "low": 2.05, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-04T13:41:55", "percent_change": -24.6043, "prev_day_close": 6.95000004768372}, {"option": "ADBE261106C00252500", "bid": 2.29, "bid_size": 45.0, "ask": 2.82, "ask_size": 217.0, "iv": 0.5758, "open_interest": 138.0, "volume": 85.0, "delta": 0.3552, "gamma": 0.0351, "vega": 0.0698, "theta": -1.0635, "rho": 0.0094, "theo": 2.4682, "change": -0.15, "open": 2.76, "high": 6.85, "low": 2.48, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T14:27:23", "percent_change": -5.5147, "prev_day_close": 2.71999990940094}, {"option": "ADBE261106P00252500", "bid": 6.2, "bid_size": 167.0, "ask": 7.05, "ask_size": 9.0, "iv": 0.5527, "open_interest": 189.0, "volume": 23.0, "delta": -0.6482, "gamma": 0.0355, "vega": 0.0693, "theta": -1.0778, "rho": -0.013, "theo": 6.6982, "change": -3.51, "open": 5.74, "high": 5.74, "low": 2.8, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-04T11:54:12", "percent_change": -41.2941, "prev_day_close": 8.5}, {"option": "ADBE261106C00255000", "bid": 1.58, "bid_size": 179.0, "ask": 1.98, "ask_size": 13.0, "iv": 0.5722, "open_interest": 468.0, "volume": 121.0, "delta": 0.2753, "gamma": 0.0313, "vega": 0.0626, "theta": -0.9187, "rho": 0.0073, "theo": 1.7498, "change": 0.03, "open": 1.98, "high": 5.5, "low": 1.76, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-04T14:06:25", "percent_change": 1.44231, "prev_day_close": 2.08000004291534}, {"option": "ADBE261106P00255000", "bid": 8.0, "bid_size": 24.0, "ask": 8.75, "ask_size": 5.0, "iv": 0.549, "open_interest": 237.0, "volume": 5.0, "delta": -0.7289, "gamma": 0.0316, "vega": 0.062, "theta": -0.9336, "rho": -0.0137, "theo": 8.4878, "change": -5.4, "open": 5.4, "high": 5.4, "low": 3.91, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:11:55", "percent_change": -51.9231, "prev_day_close": 10.4000000953674}, {"option": "ADBE261106C00257500", "bid": 1.14, "bid_size": 61.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.5781, "open_interest": 551.0, "volume": 372.0, "delta": 0.2076, "gamma": 0.0265, "vega": 0.0537, "theta": -0.7494, "rho": 0.0055, "theo": 1.2189, "change": -0.375, "open": 2.1, "high": 4.45, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T14:35:25", "percent_change": -25.0836, "prev_day_close": 1.49499994516373}, {"option": "ADBE261106P00257500", "bid": 8.95, "bid_size": 274.0, "ask": 11.45, "ask_size": 151.0, "iv": 0.5205, "open_interest": 89.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0268, "vega": 0.053, "theta": -0.761, "rho": -0.0139, "theo": 10.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-03T11:32:16", "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "ADBE261106C00260000", "bid": 0.72, "bid_size": 31.0, "ask": 1.1, "ask_size": 471.0, "iv": 0.5968, "open_interest": 705.0, "volume": 345.0, "delta": 0.1532, "gamma": 0.0216, "vega": 0.0444, "theta": -0.5832, "rho": 0.004, "theo": 0.8386, "change": -0.285, "open": 1.03, "high": 3.1, "low": 0.59, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:33:37", "percent_change": -26.2673, "prev_day_close": 1.08499997854233}, {"option": "ADBE261106P00260000", "bid": 9.3, "bid_size": 273.0, "ask": 13.95, "ask_size": 86.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0218, "vega": 0.0435, "theta": -0.588, "rho": -0.0136, "theo": 12.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.41, "last_trade_time": "2026-11-03T15:39:19", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "ADBE261106C00262500", "bid": 0.47, "bid_size": 44.0, "ask": 0.77, "ask_size": 413.0, "iv": 0.6031, "open_interest": 205.0, "volume": 380.0, "delta": 0.1112, "gamma": 0.0171, "vega": 0.0356, "theta": -0.4378, "rho": 0.0029, "theo": 0.5727, "change": -0.165, "open": 0.63, "high": 2.47, "low": 0.6, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T14:31:05", "percent_change": -20.7547, "prev_day_close": 0.794999986886978}, {"option": "ADBE261106P00262500", "bid": 11.5, "bid_size": 325.0, "ask": 15.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 82.0, "volume": 2.0, "delta": -0.8943, "gamma": 0.0172, "vega": 0.0346, "theta": -0.4346, "rho": -0.0127, "theo": 14.84, "change": -8.0, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T10:24:39", "percent_change": -47.3373, "prev_day_close": 16.8999996185303}, {"option": "ADBE261106C00265000", "bid": 0.32, "bid_size": 11.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.5892, "open_interest": 689.0, "volume": 458.0, "delta": 0.0798, "gamma": 0.0131, "vega": 0.0279, "theta": -0.3202, "rho": 0.0021, "theo": 0.39, "change": -0.245, "open": 0.62, "high": 1.66, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:33:37", "percent_change": -41.1765, "prev_day_close": 0.594999998807907}, {"option": "ADBE261106P00265000", "bid": 16.4, "bid_size": 32.0, "ask": 18.65, "ask_size": 71.0, "iv": 0.7149, "open_interest": 8.0, "volume": 15.0, "delta": -0.9259, "gamma": 0.0132, "vega": 0.0266, "theta": -0.3108, "rho": -0.0112, "theo": 17.1679, "change": -8.97, "open": 10.8, "high": 10.9, "low": 10.7, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-11-04T10:39:48", "percent_change": -45.533, "prev_day_close": 19.6999998092651}, {"option": "ADBE261106C00267500", "bid": 0.21, "bid_size": 15.0, "ask": 0.32, "ask_size": 304.0, "iv": 0.6116, "open_interest": 421.0, "volume": 70.0, "delta": 0.0568, "gamma": 0.0099, "vega": 0.0215, "theta": -0.2301, "rho": 0.0015, "theo": 0.2657, "change": -0.155, "open": 0.76, "high": 1.09, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T14:33:34", "percent_change": -37.3494, "prev_day_close": 0.415000006556511}, {"option": "ADBE261106P00267500", "bid": 16.1, "bid_size": 105.0, "ask": 21.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.949, "gamma": 0.01, "vega": 0.0199, "theta": -0.218, "rho": -0.0097, "theo": 19.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-11-03T12:15:19", "percent_change": 0.0, "prev_day_close": 21.8250007629395}, {"option": "ADBE261106C00270000", "bid": 0.15, "bid_size": 2.0, "ask": 0.31, "ask_size": 372.0, "iv": 0.6526, "open_interest": 534.0, "volume": 101.0, "delta": 0.0403, "gamma": 0.0074, "vega": 0.0164, "theta": -0.1634, "rho": 0.001, "theo": 0.1814, "change": -0.13, "open": 0.57, "high": 0.75, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T14:24:53", "percent_change": -40.625, "prev_day_close": 0.319999992847443}, {"option": "ADBE261106P00270000", "bid": 18.55, "bid_size": 92.0, "ask": 23.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": -0.9655, "gamma": 0.0074, "vega": 0.0144, "theta": -0.1526, "rho": -0.0077, "theo": 21.9805, "change": -8.36, "open": 15.14, "high": 15.14, "low": 15.14, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-11-04T10:30:36", "percent_change": -35.5745, "prev_day_close": 23.5}, {"option": "ADBE261106C00272500", "bid": 0.07, "bid_size": 219.0, "ask": 0.21, "ask_size": 380.0, "iv": 0.6497, "open_interest": 278.0, "volume": 23.0, "delta": 0.0286, "gamma": 0.0054, "vega": 0.0123, "theta": -0.1153, "rho": 0.0007, "theo": 0.1243, "change": -0.175, "open": 0.4, "high": 0.53, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T14:15:15", "percent_change": -57.377, "prev_day_close": 0.304999999701977}, {"option": "ADBE261106P00272500", "bid": 20.95, "bid_size": 93.0, "ask": 26.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0054, "vega": 0.0099, "theta": -0.1086, "rho": -0.0056, "theo": 24.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-22T10:55:55", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "ADBE261106C00275000", "bid": 0.05, "bid_size": 25.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6379, "open_interest": 582.0, "volume": 91.0, "delta": 0.0202, "gamma": 0.004, "vega": 0.0092, "theta": -0.081, "rho": 0.0005, "theo": 0.0855, "change": -0.065, "open": 0.15, "high": 0.35, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:22:44", "percent_change": -41.9355, "prev_day_close": 0.155000001192093}, {"option": "ADBE261106P00275000", "bid": 23.45, "bid_size": 96.0, "ask": 29.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0038, "vega": 0.0068, "theta": -0.0798, "rho": -0.0036, "theo": 26.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.93, "last_trade_time": "2026-10-28T11:30:09", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "ADBE261106C00277500", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 179.0, "iv": 0.6856, "open_interest": 70.0, "volume": 18.0, "delta": 0.0143, "gamma": 0.0029, "vega": 0.0069, "theta": -0.0568, "rho": 0.0004, "theo": 0.059, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:56:11", "percent_change": -33.3333, "prev_day_close": 0.135000001639128}, {"option": "ADBE261106P00277500", "bid": 25.7, "bid_size": 67.0, "ask": 31.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0026, "vega": 0.0046, "theta": -0.062, "rho": -0.0033, "theo": 29.3851, "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": 30.8000011444092}, {"option": "ADBE261106C00280000", "bid": 0.02, "bid_size": 39.0, "ask": 0.09, "ask_size": 371.0, "iv": 0.7026, "open_interest": 403.0, "volume": 43.0, "delta": 0.0102, "gamma": 0.0021, "vega": 0.0051, "theta": -0.0398, "rho": 0.0003, "theo": 0.0409, "change": -0.035, "open": 0.1, "high": 0.16, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:16:26", "percent_change": -36.8421, "prev_day_close": 0.0949999988079071}, {"option": "ADBE261106P00280000", "bid": 28.7, "bid_size": 162.0, "ask": 33.55, "ask_size": 44.0, "iv": 0.0, "open_interest": 20.0, "volume": 49.0, "delta": -0.9942, "gamma": 0.0018, "vega": 0.003, "theta": -0.0513, "rho": -0.0022, "theo": 31.8743, "change": -1.775, "open": 33.0, "high": 33.0, "low": 24.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-11-04T13:44:41", "percent_change": -5.35042, "prev_day_close": 33.1750011444092}, {"option": "ADBE261106C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 270.0, "iv": 0.7471, "open_interest": 69.0, "volume": 8.0, "delta": 0.0072, "gamma": 0.0015, "vega": 0.0038, "theta": -0.0279, "rho": 0.0002, "theo": 0.0285, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:58:29", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "ADBE261106P00282500", "bid": 30.9, "bid_size": 81.0, "ask": 35.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0449, "rho": -0.0011, "theo": 34.3679, "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": 35.7749996185303}, {"option": "ADBE261106C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 275.0, "iv": 0.791, "open_interest": 147.0, "volume": 4.0, "delta": 0.0052, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0196, "rho": 0.0001, "theo": 0.0199, "change": 0.04, "open": 0.09, "high": 0.2, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:37:32", "percent_change": 80.0, "prev_day_close": 0.0500000016763806}, {"option": "ADBE261106P00285000", "bid": 33.4, "bid_size": 82.0, "ask": 39.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0412, "rho": -0.001, "theo": 36.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.95, "last_trade_time": "2026-09-29T10:05:55", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "ADBE261106C00287500", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 298.0, "iv": 0.8138, "open_interest": 23.0, "volume": 19.0, "delta": 0.0037, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0138, "rho": 0.0001, "theo": 0.014, "change": -0.01, "open": 0.06, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:37:32", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "ADBE261106P00287500", "bid": 35.9, "bid_size": 73.0, "ask": 41.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0393, "rho": -0.0005, "theo": 39.3623, "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": 40.9499988555908}, {"option": "ADBE261106C00290000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 100.0, "iv": 0.8002, "open_interest": 184.0, "volume": 2.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0098, "rho": 0.0001, "theo": 0.0099, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:29:19", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "ADBE261106P00290000", "bid": 38.4, "bid_size": 72.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0381, "rho": -0.0002, "theo": 41.8611, "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": 43.2749996185303}, {"option": "ADBE261106C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 251.0, "iv": 1.2357, "open_interest": 5.0, "volume": 1.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0011, "theta": -0.007, "rho": 0.0, "theo": 0.007, "change": -0.66, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:37:44", "percent_change": -88.0, "prev_day_close": 0.75}, {"option": "ADBE261106P00292500", "bid": 40.9, "bid_size": 73.0, "ask": 46.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0376, "rho": -0.0002, "theo": 44.3606, "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": 45.6999988555908}, {"option": "ADBE261106C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 284.0, "iv": 0.895, "open_interest": 71.0, "volume": 29.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0008, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:58:29", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "ADBE261106P00295000", "bid": 43.45, "bid_size": 81.0, "ask": 48.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0373, "rho": -0.0001, "theo": 46.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.92, "last_trade_time": "2026-10-23T11:20:58", "percent_change": 0.0, "prev_day_close": 48.5749988555908}, {"option": "ADBE261106C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 397.0, "iv": 0.9336, "open_interest": 52.0, "volume": 28.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": -0.33, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:22:48", "percent_change": -94.2857, "prev_day_close": 0.349999994039536}, {"option": "ADBE261106P00297500", "bid": 45.9, "bid_size": 72.0, "ask": 50.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0371, "rho": 0.0, "theo": 49.3601, "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": 50.6499996185303}, {"option": "ADBE261106C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 234.0, "iv": 0.988, "open_interest": 642.0, "volume": 1.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.055, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:37:57", "percent_change": 1100.0, "prev_day_close": 0.00499999988824129}, {"option": "ADBE261106P00300000", "bid": 48.45, "bid_size": 81.0, "ask": 54.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 51.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.06, "last_trade_time": "2026-11-02T10:59:13", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "ADBE261106C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 281.0, "iv": 1.0091, "open_interest": 31.0, "volume": 3.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:37:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ADBE261106P00302500", "bid": 50.9, "bid_size": 69.0, "ask": 55.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 54.36, "change": -8.34, "open": 48.48, "high": 48.48, "low": 47.55, "tick": "up", "last_trade_price": 47.56, "last_trade_time": "2026-11-04T11:10:33", "percent_change": -14.9195, "prev_day_close": 55.8999996185303}, {"option": "ADBE261106C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 237.0, "iv": 1.5332, "open_interest": 261.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:46:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ADBE261106P00305000", "bid": 53.4, "bid_size": 66.0, "ask": 58.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 56.86, "change": -8.285, "open": 50.89, "high": 50.89, "low": 50.01, "tick": "no_change", "last_trade_price": 50.04, "last_trade_time": "2026-11-04T11:10:33", "percent_change": -14.2049, "prev_day_close": 58.3249988555908}, {"option": "ADBE261106C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 232.0, "iv": 1.7765, "open_interest": 171.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:55:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ADBE261106P00310000", "bid": 58.4, "bid_size": 80.0, "ask": 65.4, "ask_size": 12.0, "iv": 1.2461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 61.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-09-25T10:54:37", "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "ADBE261106C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 221.0, "iv": 2.3049, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-27T12:45:24", "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "ADBE261106P00315000", "bid": 63.4, "bid_size": 64.0, "ask": 70.6, "ask_size": 12.0, "iv": 1.4996, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 66.86, "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": 68.2749977111816}, {"option": "ADBE261106C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2366, "open_interest": 22.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:32:25", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "ADBE261106P00320000", "bid": 68.4, "bid_size": 63.0, "ask": 74.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 71.86, "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": 73.2250022888184}, {"option": "ADBE261106C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 164.0, "iv": 2.598, "open_interest": 36.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:32:15", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "ADBE261106P00325000", "bid": 73.4, "bid_size": 59.0, "ask": 80.55, "ask_size": 6.0, "iv": 1.6281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 76.86, "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": 78.3500022888184}, {"option": "ADBE261106C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 257.0, "iv": 1.6762, "open_interest": 21.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.41, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:22:48", "percent_change": -91.1111, "prev_day_close": 0.449999988079071}, {"option": "ADBE261106P00330000", "bid": 78.4, "bid_size": 66.0, "ask": 85.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 81.86, "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": 83.25}, {"option": "ADBE261106C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 160.0, "iv": 2.8059, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T12:44:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261106P00335000", "bid": 83.4, "bid_size": 65.0, "ask": 89.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 86.86, "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": 88.4500007629394}, {"option": "ADBE261106C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 162.0, "iv": 2.9059, "open_interest": 3.0, "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": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T12:44:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261106P00340000", "bid": 87.75, "bid_size": 63.0, "ask": 95.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 91.86, "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": 93.4000015258789}, {"option": "ADBE261106C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 143.0, "iv": 2.2031, "open_interest": 5.0, "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": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T12:43:39", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ADBE261106P00345000", "bid": 92.75, "bid_size": 62.0, "ask": 100.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 96.86, "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": 98.4249992370606}, {"option": "ADBE261106C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 3.0905, "open_interest": 14.0, "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": 0.03, "last_trade_time": "2026-10-27T15:22:24", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ADBE261106P00350000", "bid": 98.4, "bid_size": 62.0, "ask": 105.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 101.86, "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": 103.425003051758}, {"option": "ADBE261106C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 180.0, "iv": 2.7013, "open_interest": 132.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.065, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:36:57", "percent_change": 1300.0, "prev_day_close": 0.00499999988824129}, {"option": "ADBE261106P00360000", "bid": 107.75, "bid_size": 64.0, "ask": 115.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 111.86, "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": 112.799999237061}, {"option": "ADBE261113C00140000", "bid": 107.25, "bid_size": 18.0, "ask": 112.55, "ask_size": 6.0, "iv": 2.276, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0421, "theo": 108.3701, "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": 107.400001525879}, {"option": "ADBE261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 112.0, "iv": 2.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "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": 2.15000009536743}, {"option": "ADBE261113C00145000", "bid": 101.85, "bid_size": 82.0, "ask": 107.55, "ask_size": 6.0, "iv": 2.0927, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0436, "theo": 103.377, "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": 102.525001525879}, {"option": "ADBE261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 107.0, "iv": 2.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "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": 2.15000009536743}, {"option": "ADBE261113C00150000", "bid": 97.1, "bid_size": 60.0, "ask": 102.6, "ask_size": 7.0, "iv": 2.0229, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0451, "theo": 98.384, "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": 97.3250007629394}, {"option": "ADBE261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 192.0, "iv": 2.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "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": 2.15000009536743}, {"option": "ADBE261113C00155000", "bid": 91.75, "bid_size": 90.0, "ask": 97.6, "ask_size": 7.0, "iv": 1.859, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0466, "theo": 93.3912, "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": 92.5499992370606}, {"option": "ADBE261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 89.0, "iv": 2.0839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0011, "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": 2.15000009536743}, {"option": "ADBE261113C00160000", "bid": 86.55, "bid_size": 89.0, "ask": 92.6, "ask_size": 7.0, "iv": 1.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0481, "theo": 88.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.4, "last_trade_time": "2026-10-19T14:25:29", "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "ADBE261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 175.0, "iv": 1.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261113C00165000", "bid": 82.3, "bid_size": 17.0, "ask": 87.6, "ask_size": 10.0, "iv": 1.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0496, "theo": 83.4079, "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": 82.5750007629394}, {"option": "ADBE261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 50.0, "iv": 0.974, "open_interest": 105.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:17:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261113C00170000", "bid": 77.2, "bid_size": 41.0, "ask": 82.6, "ask_size": 7.0, "iv": 1.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0511, "theo": 78.4185, "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": 77.4000015258789}, {"option": "ADBE261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 203.0, "iv": 1.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0042, "rho": -0.0001, "theo": 0.0081, "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": 1.26999998092651}, {"option": "ADBE261113C00175000", "bid": 72.5, "bid_size": 7.0, "ask": 76.65, "ask_size": 7.0, "iv": 1.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0525, "theo": 73.4315, "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": 72.75}, {"option": "ADBE261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 195.0, "iv": 1.584, "open_interest": 27.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0022, "theta": -0.007, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T13:37:46", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "ADBE261113C00180000", "bid": 67.45, "bid_size": 10.0, "ask": 72.55, "ask_size": 7.0, "iv": 1.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0024, "rho": 0.0539, "theo": 68.4472, "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": 67.7000007629394}, {"option": "ADBE261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 155.0, "iv": 1.4041, "open_interest": 35.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0108, "rho": -0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-22T11:54:23", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ADBE261113C00185000", "bid": 62.4, "bid_size": 6.0, "ask": 67.65, "ask_size": 15.0, "iv": 1.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0076, "rho": 0.0553, "theo": 63.4659, "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": 62.7499980926514}, {"option": "ADBE261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 7.0, "iv": 0.9036, "open_interest": 22.0, "volume": 1.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0154, "rho": -0.0003, "theo": 0.0351, "change": -0.06, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T12:50:23", "percent_change": -12.5, "prev_day_close": 0.479999989271164}, {"option": "ADBE261113C00190000", "bid": 57.15, "bid_size": 67.0, "ask": 62.65, "ask_size": 7.0, "iv": 1.2056, "open_interest": 0.0, "volume": 2.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0137, "rho": 0.0567, "theo": 58.488, "change": 3.03, "open": 60.93, "high": 60.93, "low": 60.93, "tick": "up", "last_trade_price": 60.93, "last_trade_time": "2026-11-04T12:18:23", "percent_change": 5.23316, "prev_day_close": 57.8999996185303}, {"option": "ADBE261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 100.0, "iv": 0.9028, "open_interest": 51.0, "volume": 1.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0209, "rho": -0.0004, "theo": 0.0504, "change": -1.625, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:50:23", "percent_change": -76.4706, "prev_day_close": 2.125}, {"option": "ADBE261113C00195000", "bid": 52.55, "bid_size": 7.0, "ask": 57.7, "ask_size": 8.0, "iv": 1.1525, "open_interest": 2.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0009, "vega": 0.009, "theta": -0.0208, "rho": 0.058, "theo": 53.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.55, "last_trade_time": "2026-10-30T13:49:21", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "ADBE261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 281.0, "iv": 0.6428, "open_interest": 150.0, "volume": 3.0, "delta": -0.0084, "gamma": 0.0009, "vega": 0.009, "theta": -0.0273, "rho": -0.0006, "theo": 0.07, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:50:07", "percent_change": -40.0, "prev_day_close": 0.0999999986961484}, {"option": "ADBE261113C00200000", "bid": 47.45, "bid_size": 30.0, "ask": 52.6, "ask_size": 9.0, "iv": 1.0406, "open_interest": 2.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0013, "vega": 0.0122, "theta": -0.0296, "rho": 0.0593, "theo": 48.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.32, "last_trade_time": "2026-10-08T09:57:00", "percent_change": 0.0, "prev_day_close": 47.5250015258789}, {"option": "ADBE261113P00200000", "bid": 0.01, "bid_size": 47.0, "ask": 0.14, "ask_size": 280.0, "iv": 0.5986, "open_interest": 162.0, "volume": 6.0, "delta": -0.0118, "gamma": 0.0013, "vega": 0.0122, "theta": -0.0356, "rho": -0.0008, "theo": 0.0973, "change": -0.37, "open": 0.1, "high": 0.24, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:50:07", "percent_change": -84.0909, "prev_day_close": 0.439999997615814}, {"option": "ADBE261113C00205000", "bid": 42.7, "bid_size": 7.0, "ask": 46.35, "ask_size": 6.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0414, "rho": 0.0604, "theo": 43.5956, "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": 42.5249996185303}, {"option": "ADBE261113P00205000", "bid": 0.01, "bid_size": 271.0, "ask": 0.45, "ask_size": 203.0, "iv": 0.6338, "open_interest": 61.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0468, "rho": -0.0012, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T09:37:33", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "ADBE261113C00207500", "bid": 40.15, "bid_size": 12.0, "ask": 45.25, "ask_size": 76.0, "iv": 0.9287, "open_interest": 0.0, "volume": 2.0, "delta": 0.9798, "gamma": 0.0022, "vega": 0.0195, "theta": -0.0491, "rho": 0.0609, "theo": 41.1277, "change": 2.785, "open": 42.49, "high": 42.91, "low": 42.49, "tick": "up", "last_trade_price": 42.91, "last_trade_time": "2026-11-04T13:59:34", "percent_change": 6.94081, "prev_day_close": 40.125}, {"option": "ADBE261113P00207500", "bid": 0.01, "bid_size": 10.0, "ask": 0.45, "ask_size": 7.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0022, "vega": 0.0195, "theta": -0.0542, "rho": -0.0014, "theo": 0.1667, "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": 0.915000021457672}, {"option": "ADBE261113C00210000", "bid": 37.75, "bid_size": 11.0, "ask": 41.35, "ask_size": 8.0, "iv": 0.7781, "open_interest": 15.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0027, "vega": 0.0231, "theta": -0.0584, "rho": 0.0613, "theo": 38.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.27, "last_trade_time": "2026-10-30T13:19:37", "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "ADBE261113P00210000", "bid": 0.09, "bid_size": 307.0, "ask": 0.53, "ask_size": 336.0, "iv": 0.596, "open_interest": 423.0, "volume": 34.0, "delta": -0.025, "gamma": 0.0027, "vega": 0.0232, "theta": -0.0633, "rho": -0.0018, "theo": 0.2043, "change": -0.17, "open": 0.17, "high": 0.24, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T11:43:03", "percent_change": -51.5152, "prev_day_close": 0.330000005662441}, {"option": "ADBE261113C00212500", "bid": 35.2, "bid_size": 15.0, "ask": 39.5, "ask_size": 76.0, "iv": 0.784, "open_interest": 0.0, "volume": 2.0, "delta": 0.9693, "gamma": 0.0033, "vega": 0.0276, "theta": -0.0699, "rho": 0.0616, "theo": 36.2217, "change": 2.175, "open": 37.24, "high": 37.4, "low": 37.24, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-11-04T13:58:51", "percent_change": 6.17459, "prev_day_close": 35.2250003814697}, {"option": "ADBE261113P00212500", "bid": 0.1, "bid_size": 150.0, "ask": 0.44, "ask_size": 7.0, "iv": 0.547, "open_interest": 1.0, "volume": 4.0, "delta": -0.0309, "gamma": 0.0033, "vega": 0.0276, "theta": -0.0746, "rho": -0.0022, "theo": 0.2542, "change": -0.7, "open": 0.21, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:43:53", "percent_change": -70.0, "prev_day_close": 0.999999970197678}, {"option": "ADBE261113C00215000", "bid": 32.85, "bid_size": 17.0, "ask": 36.45, "ask_size": 11.0, "iv": 0.7085, "open_interest": 1.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.004, "vega": 0.033, "theta": -0.0842, "rho": 0.0617, "theo": 33.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.03, "last_trade_time": "2026-11-03T11:20:48", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "ADBE261113P00215000", "bid": 0.18, "bid_size": 320.0, "ask": 0.61, "ask_size": 424.0, "iv": 0.551, "open_interest": 95.0, "volume": 10.0, "delta": -0.0386, "gamma": 0.004, "vega": 0.0332, "theta": -0.0886, "rho": -0.0027, "theo": 0.3211, "change": -0.24, "open": 0.35, "high": 0.35, "low": 0.24, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:25:15", "percent_change": -44.4444, "prev_day_close": 0.53999999165535}, {"option": "ADBE261113C00217500", "bid": 30.5, "bid_size": 6.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.7869, "open_interest": 0.0, "volume": 2.0, "delta": 0.9518, "gamma": 0.0049, "vega": 0.0397, "theta": -0.1016, "rho": 0.0617, "theo": 31.3851, "change": 2.55, "open": 32.15, "high": 33.25, "low": 32.15, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-11-04T13:57:48", "percent_change": 8.30619, "prev_day_close": 30.6999998092651}, {"option": "ADBE261113P00217500", "bid": 0.11, "bid_size": 211.0, "ask": 0.75, "ask_size": 237.0, "iv": 0.5239, "open_interest": 8.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0049, "vega": 0.0398, "theta": -0.1058, "rho": -0.0034, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T12:43:42", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "ADBE261113C00220000", "bid": 28.2, "bid_size": 14.0, "ask": 33.05, "ask_size": 97.0, "iv": 0.7477, "open_interest": 0.0, "volume": 2.0, "delta": 0.9391, "gamma": 0.006, "vega": 0.0477, "theta": -0.1228, "rho": 0.0615, "theo": 29.0097, "change": 2.25, "open": 29.67, "high": 30.5, "low": 29.67, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-04T13:57:02", "percent_change": 7.9646, "prev_day_close": 28.25}, {"option": "ADBE261113P00220000", "bid": 0.2, "bid_size": 450.0, "ask": 0.66, "ask_size": 130.0, "iv": 0.4874, "open_interest": 121.0, "volume": 22.0, "delta": -0.0613, "gamma": 0.006, "vega": 0.0478, "theta": -0.1268, "rho": -0.0042, "theo": 0.5331, "change": -0.435, "open": 0.58, "high": 0.66, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:19:55", "percent_change": -53.3742, "prev_day_close": 0.814999997615814}, {"option": "ADBE261113C00222500", "bid": 25.7, "bid_size": 48.0, "ask": 30.65, "ask_size": 91.0, "iv": 0.7049, "open_interest": 0.0, "volume": 2.0, "delta": 0.923, "gamma": 0.0073, "vega": 0.0571, "theta": -0.1479, "rho": 0.061, "theo": 26.6751, "change": 2.475, "open": 27.2, "high": 28.2, "low": 27.2, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-04T13:55:55", "percent_change": 9.62099, "prev_day_close": 25.7250003814697}, {"option": "ADBE261113P00222500", "bid": 0.51, "bid_size": 263.0, "ask": 0.84, "ask_size": 198.0, "iv": 0.5001, "open_interest": 64.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0073, "vega": 0.0574, "theta": -0.1517, "rho": -0.0053, "theo": 0.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-03T12:54:54", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ADBE261113C00225000", "bid": 23.3, "bid_size": 72.0, "ask": 27.5, "ask_size": 34.0, "iv": 0.6261, "open_interest": 11.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0088, "vega": 0.0678, "theta": -0.1769, "rho": 0.0602, "theo": 24.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.72, "last_trade_time": "2026-11-03T15:59:18", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "ADBE261113P00225000", "bid": 0.74, "bid_size": 341.0, "ask": 1.06, "ask_size": 136.0, "iv": 0.4968, "open_interest": 297.0, "volume": 15.0, "delta": -0.0977, "gamma": 0.0088, "vega": 0.0679, "theta": -0.1806, "rho": -0.0068, "theo": 0.9105, "change": -0.41, "open": 0.5, "high": 0.94, "low": 0.5, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T13:36:45", "percent_change": -30.3704, "prev_day_close": 1.35000002384186}, {"option": "ADBE261113C00227500", "bid": 21.3, "bid_size": 28.0, "ask": 26.45, "ask_size": 28.0, "iv": 0.6758, "open_interest": 1.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0104, "vega": 0.0795, "theta": -0.2092, "rho": 0.059, "theo": 22.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-10-28T14:45:48", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "ADBE261113P00227500", "bid": 0.91, "bid_size": 425.0, "ask": 1.35, "ask_size": 119.0, "iv": 0.4866, "open_interest": 35.0, "volume": 4.0, "delta": -0.1223, "gamma": 0.0104, "vega": 0.0797, "theta": -0.2128, "rho": -0.0083, "theo": 1.19, "change": -0.61, "open": 1.15, "high": 1.15, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T12:59:48", "percent_change": -35.8824, "prev_day_close": 1.69999998807907}, {"option": "ADBE261113C00230000", "bid": 19.0, "bid_size": 136.0, "ask": 22.05, "ask_size": 230.0, "iv": 0.5428, "open_interest": 24.0, "volume": 2.0, "delta": 0.8493, "gamma": 0.0121, "vega": 0.0921, "theta": -0.2439, "rho": 0.0575, "theo": 20.0316, "change": -0.75, "open": 20.26, "high": 20.26, "low": 19.35, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-04T13:55:02", "percent_change": -3.73134, "prev_day_close": 20.0999994277954}, {"option": "ADBE261113P00230000", "bid": 1.18, "bid_size": 505.0, "ask": 1.63, "ask_size": 67.0, "iv": 0.4755, "open_interest": 253.0, "volume": 17.0, "delta": -0.1516, "gamma": 0.0122, "vega": 0.0923, "theta": -0.2474, "rho": -0.0102, "theo": 1.5458, "change": -0.75, "open": 1.39, "high": 1.57, "low": 0.82, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T14:00:17", "percent_change": -35.2113, "prev_day_close": 2.12999999523163}, {"option": "ADBE261113C00232500", "bid": 16.9, "bid_size": 48.0, "ask": 19.95, "ask_size": 110.0, "iv": 0.5306, "open_interest": 0.0, "volume": 2.0, "delta": 0.8155, "gamma": 0.0139, "vega": 0.1048, "theta": -0.2794, "rho": 0.0556, "theo": 17.9766, "change": 1.75, "open": 18.08, "high": 18.85, "low": 18.08, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-04T13:53:49", "percent_change": 10.2339, "prev_day_close": 17.0999994277954}, {"option": "ADBE261113P00232500", "bid": 1.33, "bid_size": 479.0, "ask": 2.19, "ask_size": 114.0, "iv": 0.4664, "open_interest": 91.0, "volume": 5.0, "delta": -0.1855, "gamma": 0.014, "vega": 0.1052, "theta": -0.2829, "rho": -0.0122, "theo": 1.9891, "change": -0.85, "open": 1.47, "high": 1.92, "low": 1.24, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T13:52:39", "percent_change": -31.7164, "prev_day_close": 2.67999994754791}, {"option": "ADBE261113C00235000", "bid": 15.4, "bid_size": 19.0, "ask": 19.4, "ask_size": 242.0, "iv": 0.5996, "open_interest": 15.0, "volume": 2.0, "delta": 0.7773, "gamma": 0.0156, "vega": 0.1171, "theta": -0.3142, "rho": 0.0533, "theo": 16.0196, "change": 1.825, "open": 16.51, "high": 16.9, "low": 16.51, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T13:52:58", "percent_change": 12.1061, "prev_day_close": 15.0749998092651}, {"option": "ADBE261113P00235000", "bid": 1.95, "bid_size": 513.0, "ask": 2.66, "ask_size": 84.0, "iv": 0.4672, "open_interest": 112.0, "volume": 21.0, "delta": -0.224, "gamma": 0.0157, "vega": 0.1172, "theta": -0.3177, "rho": -0.015, "theo": 2.5314, "change": -0.925, "open": 2.71, "high": 2.71, "low": 1.39, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T14:13:27", "percent_change": -28.2443, "prev_day_close": 3.27499997615814}, {"option": "ADBE261113C00237500", "bid": 13.5, "bid_size": 39.0, "ask": 14.9, "ask_size": 36.0, "iv": 0.4875, "open_interest": 0.0, "volume": 2.0, "delta": 0.735, "gamma": 0.0172, "vega": 0.1285, "theta": -0.3465, "rho": 0.0507, "theo": 14.1696, "change": 0.725, "open": 15.08, "high": 15.08, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-04T13:32:42", "percent_change": 5.3211, "prev_day_close": 13.625}, {"option": "ADBE261113P00237500", "bid": 2.75, "bid_size": 365.0, "ask": 3.4, "ask_size": 129.0, "iv": 0.4768, "open_interest": 89.0, "volume": 4.0, "delta": -0.2665, "gamma": 0.0173, "vega": 0.1287, "theta": -0.35, "rho": -0.0174, "theo": 3.1815, "change": -1.71, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-04T13:32:42", "percent_change": -41.2048, "prev_day_close": 4.14999985694885}, {"option": "ADBE261113C00240000", "bid": 12.0, "bid_size": 13.0, "ask": 13.8, "ask_size": 270.0, "iv": 0.5169, "open_interest": 47.0, "volume": 1.0, "delta": 0.6891, "gamma": 0.0186, "vega": 0.1385, "theta": -0.3746, "rho": 0.0478, "theo": 12.4343, "change": 1.75, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-04T12:56:56", "percent_change": 14.8305, "prev_day_close": 11.7999997138977}, {"option": "ADBE261113P00240000", "bid": 3.55, "bid_size": 344.0, "ask": 4.2, "ask_size": 123.0, "iv": 0.4782, "open_interest": 82.0, "volume": 27.0, "delta": -0.3127, "gamma": 0.0187, "vega": 0.1387, "theta": -0.378, "rho": -0.0202, "theo": 3.947, "change": -0.91, "open": 3.1, "high": 3.81, "low": 2.43, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-04T14:09:16", "percent_change": -19.3617, "prev_day_close": 4.70000004768372}, {"option": "ADBE261113C00242500", "bid": 10.4, "bid_size": 18.0, "ask": 11.6, "ask_size": 196.0, "iv": 0.4941, "open_interest": 54.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0198, "vega": 0.1466, "theta": -0.397, "rho": 0.0446, "theo": 10.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-03T09:50:44", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ADBE261113P00242500", "bid": 4.5, "bid_size": 174.0, "ask": 5.1, "ask_size": 237.0, "iv": 0.4795, "open_interest": 43.0, "volume": 5.0, "delta": -0.3618, "gamma": 0.0199, "vega": 0.1468, "theta": -0.4003, "rho": -0.0227, "theo": 4.8334, "change": -1.475, "open": 3.27, "high": 4.45, "low": 3.08, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T12:43:42", "percent_change": -24.8945, "prev_day_close": 5.92499995231628}, {"option": "ADBE261113C00245000", "bid": 8.75, "bid_size": 102.0, "ask": 10.15, "ask_size": 267.0, "iv": 0.4879, "open_interest": 49.0, "volume": 3.0, "delta": 0.5893, "gamma": 0.0206, "vega": 0.1523, "theta": -0.4125, "rho": 0.0412, "theo": 9.3314, "change": 0.35, "open": 14.11, "high": 14.29, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T13:27:15", "percent_change": 3.8674, "prev_day_close": 9.05000019073486}, {"option": "ADBE261113P00245000", "bid": 5.5, "bid_size": 149.0, "ask": 6.05, "ask_size": 82.0, "iv": 0.4753, "open_interest": 1433.0, "volume": 133.0, "delta": -0.4132, "gamma": 0.0208, "vega": 0.1524, "theta": -0.4158, "rho": -0.0262, "theo": 5.8473, "change": -1.26, "open": 5.07, "high": 5.89, "low": 3.5, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-04T13:41:55", "percent_change": -17.6224, "prev_day_close": 7.15000009536743}, {"option": "ADBE261113C00247500", "bid": 7.45, "bid_size": 201.0, "ask": 8.9, "ask_size": 373.0, "iv": 0.4913, "open_interest": 5.0, "volume": 13.0, "delta": 0.5369, "gamma": 0.0211, "vega": 0.1555, "theta": -0.4203, "rho": 0.0377, "theo": 7.9727, "change": 0.7, "open": 10.55, "high": 10.55, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T13:16:21", "percent_change": 8.86076, "prev_day_close": 7.89999985694885}, {"option": "ADBE261113P00247500", "bid": 6.65, "bid_size": 134.0, "ask": 7.3, "ask_size": 167.0, "iv": 0.4772, "open_interest": 22.0, "volume": 5.0, "delta": -0.466, "gamma": 0.0213, "vega": 0.1555, "theta": -0.4235, "rho": -0.0286, "theo": 6.9922, "change": -1.85, "open": 6.88, "high": 6.88, "low": 6.55, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T14:02:06", "percent_change": -22.0238, "prev_day_close": 8.40000009536743}, {"option": "ADBE261113C00250000", "bid": 6.4, "bid_size": 90.0, "ask": 7.55, "ask_size": 430.0, "iv": 0.4911, "open_interest": 132.0, "volume": 69.0, "delta": 0.4839, "gamma": 0.0213, "vega": 0.1561, "theta": -0.4202, "rho": 0.0341, "theo": 6.7454, "change": 0.5, "open": 6.8, "high": 10.66, "low": 6.7, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T14:20:21", "percent_change": 7.63358, "prev_day_close": 6.55000019073486}, {"option": "ADBE261113P00250000", "bid": 7.95, "bid_size": 121.0, "ask": 8.55, "ask_size": 131.0, "iv": 0.4752, "open_interest": 124.0, "volume": 16.0, "delta": -0.5193, "gamma": 0.0214, "vega": 0.1559, "theta": -0.4232, "rho": -0.0313, "theo": 8.2694, "change": -2.81, "open": 9.05, "high": 9.05, "low": 4.93, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-11-04T11:54:12", "percent_change": -28.8205, "prev_day_close": 9.75}, {"option": "ADBE261113C00252500", "bid": 5.35, "bid_size": 86.0, "ask": 6.4, "ask_size": 436.0, "iv": 0.4892, "open_interest": 22.0, "volume": 16.0, "delta": 0.4314, "gamma": 0.0211, "vega": 0.1539, "theta": -0.4123, "rho": 0.0305, "theo": 5.6497, "change": 0.275, "open": 5.7, "high": 9.99, "low": 5.65, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T13:17:15", "percent_change": 4.88889, "prev_day_close": 5.625}, {"option": "ADBE261113P00252500", "bid": 9.4, "bid_size": 16.0, "ask": 10.3, "ask_size": 210.0, "iv": 0.4858, "open_interest": 105.0, "volume": 14.0, "delta": -0.5722, "gamma": 0.0212, "vega": 0.1532, "theta": -0.415, "rho": -0.0332, "theo": 9.6784, "change": -3.8, "open": 6.25, "high": 7.25, "low": 6.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T11:22:36", "percent_change": -34.3891, "prev_day_close": 11.0500001907349}, {"option": "ADBE261113C00255000", "bid": 4.4, "bid_size": 162.0, "ask": 5.1, "ask_size": 277.0, "iv": 0.4773, "open_interest": 172.0, "volume": 37.0, "delta": 0.3802, "gamma": 0.0205, "vega": 0.1492, "theta": -0.3971, "rho": 0.027, "theo": 4.6844, "change": 0.225, "open": 5.5, "high": 8.55, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T13:17:15", "percent_change": 4.81284, "prev_day_close": 4.67499995231628}, {"option": "ADBE261113P00255000", "bid": 10.4, "bid_size": 291.0, "ask": 11.7, "ask_size": 69.0, "iv": 0.4614, "open_interest": 99.0, "volume": 17.0, "delta": -0.6239, "gamma": 0.0207, "vega": 0.1486, "theta": -0.3995, "rho": -0.0362, "theo": 11.2195, "change": -2.825, "open": 7.02, "high": 11.0, "low": 7.02, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-04T12:47:57", "percent_change": -21.9417, "prev_day_close": 12.875}, {"option": "ADBE261113C00257500", "bid": 3.6, "bid_size": 89.0, "ask": 4.55, "ask_size": 507.0, "iv": 0.4875, "open_interest": 28.0, "volume": 6.0, "delta": 0.3312, "gamma": 0.0196, "vega": 0.1422, "theta": -0.3756, "rho": 0.0235, "theo": 3.8463, "change": 1.77, "open": 6.59, "high": 7.35, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-04T11:21:58", "percent_change": 43.1707, "prev_day_close": 4.09999990463257}, {"option": "ADBE261113P00257500", "bid": 11.55, "bid_size": 281.0, "ask": 13.45, "ask_size": 54.0, "iv": 0.4436, "open_interest": 2.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0197, "vega": 0.141, "theta": -0.3775, "rho": -0.0371, "theo": 12.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-11-03T15:39:19", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "ADBE261113C00260000", "bid": 2.86, "bid_size": 126.0, "ask": 3.6, "ask_size": 421.0, "iv": 0.4779, "open_interest": 619.0, "volume": 31.0, "delta": 0.2853, "gamma": 0.0184, "vega": 0.1332, "theta": -0.3493, "rho": 0.0203, "theo": 3.1294, "change": -0.085, "open": 3.85, "high": 6.25, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-04T14:17:06", "percent_change": -2.54111, "prev_day_close": 3.34500002861023}, {"option": "ADBE261113P00260000", "bid": 14.0, "bid_size": 143.0, "ask": 15.35, "ask_size": 71.0, "iv": 0.4699, "open_interest": 75.0, "volume": 106.0, "delta": -0.7195, "gamma": 0.0185, "vega": 0.1318, "theta": -0.3507, "rho": -0.0391, "theo": 14.6807, "change": -5.7, "open": 10.0, "high": 10.7, "low": 9.45, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T11:11:33", "percent_change": -34.7561, "prev_day_close": 16.3999996185303}, {"option": "ADBE261113C00262500", "bid": 2.15, "bid_size": 275.0, "ask": 2.94, "ask_size": 455.0, "iv": 0.4714, "open_interest": 49.0, "volume": 7.0, "delta": 0.2432, "gamma": 0.017, "vega": 0.1228, "theta": -0.3196, "rho": 0.0173, "theo": 2.5262, "change": 0.38, "open": 3.5, "high": 4.01, "low": 3.09, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-04T12:14:09", "percent_change": 14.0221, "prev_day_close": 2.70999991893768}, {"option": "ADBE261113P00262500", "bid": 14.4, "bid_size": 227.0, "ask": 17.45, "ask_size": 24.0, "iv": 0.4126, "open_interest": 3.0, "volume": 20.0, "delta": -0.7621, "gamma": 0.0171, "vega": 0.121, "theta": -0.3205, "rho": -0.0392, "theo": 16.5859, "change": -6.395, "open": 11.5, "high": 11.73, "low": 11.5, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-11-04T10:39:48", "percent_change": -35.2828, "prev_day_close": 18.125}, {"option": "ADBE261113C00265000", "bid": 1.87, "bid_size": 12.0, "ask": 2.38, "ask_size": 367.0, "iv": 0.4788, "open_interest": 1012.0, "volume": 39.0, "delta": 0.2053, "gamma": 0.0154, "vega": 0.1117, "theta": -0.2884, "rho": 0.0146, "theo": 2.0269, "change": 0.105, "open": 2.1, "high": 4.05, "low": 2.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:15:56", "percent_change": 5.01193, "prev_day_close": 2.09499996900558}, {"option": "ADBE261113P00265000", "bid": 15.3, "bid_size": 293.0, "ask": 19.35, "ask_size": 64.0, "iv": 0.3316, "open_interest": 52.0, "volume": 32.0, "delta": -0.8003, "gamma": 0.0155, "vega": 0.1096, "theta": -0.2886, "rho": -0.0402, "theo": 18.597, "change": -7.1, "open": 13.15, "high": 13.3, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T10:24:40", "percent_change": -35.1485, "prev_day_close": 20.1999998092651}, {"option": "ADBE261113C00267500", "bid": 1.39, "bid_size": 300.0, "ask": 1.97, "ask_size": 509.0, "iv": 0.4771, "open_interest": 124.0, "volume": 13.0, "delta": 0.1719, "gamma": 0.0138, "vega": 0.1002, "theta": -0.257, "rho": 0.0122, "theo": 1.6199, "change": -0.07, "open": 2.28, "high": 3.5, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T14:24:30", "percent_change": -4.09357, "prev_day_close": 1.71000003814697}, {"option": "ADBE261113P00267500", "bid": 18.7, "bid_size": 235.0, "ask": 21.8, "ask_size": 127.0, "iv": 0.4214, "open_interest": 0.0, "volume": 14.0, "delta": -0.8339, "gamma": 0.0139, "vega": 0.0981, "theta": -0.2567, "rho": -0.0407, "theo": 20.7001, "change": -7.6, "open": 14.9, "high": 15.05, "low": 14.9, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-11-04T10:24:39", "percent_change": -33.7029, "prev_day_close": 22.5500001907349}, {"option": "ADBE261113C00270000", "bid": 1.25, "bid_size": 2.0, "ask": 1.72, "ask_size": 489.0, "iv": 0.4944, "open_interest": 2022.0, "volume": 74.0, "delta": 0.1431, "gamma": 0.0121, "vega": 0.0889, "theta": -0.2267, "rho": 0.0102, "theo": 1.2923, "change": 0.075, "open": 1.41, "high": 2.79, "low": 1.2, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T13:59:00", "percent_change": 5.45455, "prev_day_close": 1.375}, {"option": "ADBE261113P00270000", "bid": 19.5, "bid_size": 303.0, "ask": 23.85, "ask_size": 59.0, "iv": 0.0, "open_interest": 19.0, "volume": 12.0, "delta": -0.8632, "gamma": 0.0123, "vega": 0.0854, "theta": -0.2264, "rho": -0.0396, "theo": 22.8836, "change": -7.395, "open": 16.85, "high": 16.85, "low": 16.83, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-11-04T10:24:39", "percent_change": -30.5263, "prev_day_close": 24.2249994277954}, {"option": "ADBE261113C00272500", "bid": 0.89, "bid_size": 83.0, "ask": 1.24, "ask_size": 463.0, "iv": 0.4803, "open_interest": 26.0, "volume": 32.0, "delta": 0.1186, "gamma": 0.0106, "vega": 0.0782, "theta": -0.1985, "rho": 0.0085, "theo": 1.0317, "change": -0.115, "open": 1.25, "high": 2.48, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T13:22:55", "percent_change": -10.0437, "prev_day_close": 1.14499998092651}, {"option": "ADBE261113P00272500", "bid": 21.75, "bid_size": 247.0, "ask": 26.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": -0.888, "gamma": 0.0108, "vega": 0.0744, "theta": -0.1988, "rho": -0.038, "theo": 25.1344, "change": -7.85, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T10:24:39", "percent_change": -29.4559, "prev_day_close": 26.6499996185303}, {"option": "ADBE261113C00275000", "bid": 0.7, "bid_size": 104.0, "ask": 1.04, "ask_size": 463.0, "iv": 0.4863, "open_interest": 112.0, "volume": 82.0, "delta": 0.0982, "gamma": 0.0092, "vega": 0.0683, "theta": -0.1729, "rho": 0.007, "theo": 0.8258, "change": -0.025, "open": 1.05, "high": 1.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:11:22", "percent_change": -2.85714, "prev_day_close": 0.875}, {"option": "ADBE261113P00275000", "bid": 24.0, "bid_size": 269.0, "ask": 28.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 3.0, "volume": 12.0, "delta": -0.9089, "gamma": 0.0094, "vega": 0.0647, "theta": -0.1743, "rho": -0.0384, "theo": 27.4399, "change": -8.145, "open": 20.9, "high": 20.9, "low": 20.73, "tick": "no_change", "last_trade_price": 20.73, "last_trade_time": "2026-11-04T10:24:40", "percent_change": -28.2078, "prev_day_close": 28.875}, {"option": "ADBE261113C00277500", "bid": 0.52, "bid_size": 20.0, "ask": 0.88, "ask_size": 348.0, "iv": 0.4907, "open_interest": 10.0, "volume": 2.0, "delta": 0.0813, "gamma": 0.0079, "vega": 0.0594, "theta": -0.1502, "rho": 0.0058, "theo": 0.6638, "change": 0.16, "open": 1.31, "high": 1.31, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T12:20:20", "percent_change": 20.7792, "prev_day_close": 0.770000010728836}, {"option": "ADBE261113P00277500", "bid": 26.3, "bid_size": 226.0, "ask": 30.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": -0.9265, "gamma": 0.0082, "vega": 0.0548, "theta": -0.1536, "rho": -0.0348, "theo": 29.7904, "change": -8.22, "open": 23.05, "high": 23.05, "low": 22.88, "tick": "no_change", "last_trade_price": 22.88, "last_trade_time": "2026-11-04T10:24:40", "percent_change": -26.4309, "prev_day_close": 31.0999994277954}, {"option": "ADBE261113C00280000", "bid": 0.42, "bid_size": 96.0, "ask": 0.65, "ask_size": 489.0, "iv": 0.4897, "open_interest": 226.0, "volume": 26.0, "delta": 0.0674, "gamma": 0.0068, "vega": 0.0515, "theta": -0.1302, "rho": 0.0048, "theo": 0.5368, "change": -0.12, "open": 0.7, "high": 1.16, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T13:37:35", "percent_change": -20.0, "prev_day_close": 0.599999994039536}, {"option": "ADBE261113P00280000", "bid": 28.65, "bid_size": 202.0, "ask": 33.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": -0.9408, "gamma": 0.0071, "vega": 0.0473, "theta": -0.1356, "rho": -0.0331, "theo": 32.1748, "change": -8.4, "open": 25.3, "high": 25.3, "low": 25.25, "tick": "no_change", "last_trade_price": 25.25, "last_trade_time": "2026-11-04T10:24:40", "percent_change": -24.9629, "prev_day_close": 33.6499996185303}, {"option": "ADBE261113C00282500", "bid": 0.25, "bid_size": 282.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.5207, "open_interest": 22.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0058, "vega": 0.0446, "theta": -0.1129, "rho": 0.004, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T09:55:23", "percent_change": 0.0, "prev_day_close": 0.369999997317791}, {"option": "ADBE261113P00282500", "bid": 31.05, "bid_size": 72.0, "ask": 36.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0062, "vega": 0.0382, "theta": -0.1191, "rho": -0.029, "theo": 34.5893, "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": 36.0999984741211}, {"option": "ADBE261113C00285000", "bid": 0.04, "bid_size": 392.0, "ask": 0.68, "ask_size": 345.0, "iv": 0.5036, "open_interest": 53.0, "volume": 3.0, "delta": 0.0467, "gamma": 0.0049, "vega": 0.0386, "theta": -0.0981, "rho": 0.0033, "theo": 0.3579, "change": 0.32, "open": 0.57, "high": 0.71, "low": 0.57, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T10:45:38", "percent_change": 82.0513, "prev_day_close": 0.390000000596046}, {"option": "ADBE261113P00285000", "bid": 33.5, "bid_size": 72.0, "ask": 38.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0054, "vega": 0.0333, "theta": -0.105, "rho": -0.0285, "theo": 37.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-27T12:47:52", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "ADBE261113C00287500", "bid": 0.01, "bid_size": 193.0, "ask": 0.66, "ask_size": 174.0, "iv": 0.522, "open_interest": 1.0, "volume": 2.0, "delta": 0.0391, "gamma": 0.0042, "vega": 0.0335, "theta": -0.0853, "rho": 0.0028, "theo": 0.2953, "change": -1.21, "open": 0.4, "high": 0.44, "low": 0.4, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T10:02:15", "percent_change": -73.3333, "prev_day_close": 1.64999997615814}, {"option": "ADBE261113P00287500", "bid": 35.95, "bid_size": 73.0, "ask": 41.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0047, "vega": 0.0246, "theta": -0.0902, "rho": -0.0215, "theo": 39.4751, "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": 40.875}, {"option": "ADBE261113C00290000", "bid": 0.1, "bid_size": 304.0, "ask": 0.35, "ask_size": 377.0, "iv": 0.5105, "open_interest": 95.0, "volume": 3.0, "delta": 0.0329, "gamma": 0.0036, "vega": 0.0291, "theta": -0.0744, "rho": 0.0023, "theo": 0.2453, "change": 0.18, "open": 0.32, "high": 0.4, "low": 0.32, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:20:44", "percent_change": 81.8182, "prev_day_close": 0.220000002533197}, {"option": "ADBE261113P00290000", "bid": 38.4, "bid_size": 73.0, "ask": 43.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.004, "vega": 0.0214, "theta": -0.0782, "rho": -0.0216, "theo": 41.9388, "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": 43.1500015258789}, {"option": "ADBE261113C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 131.0, "iv": 0.6885, "open_interest": 4.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0031, "vega": 0.0253, "theta": -0.065, "rho": 0.002, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T12:51:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ADBE261113P00292500", "bid": 40.9, "bid_size": 82.0, "ask": 46.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0034, "vega": 0.0157, "theta": -0.0666, "rho": -0.0119, "theo": 44.4121, "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": 45.6750011444092}, {"option": "ADBE261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 207.0, "iv": 0.6044, "open_interest": 225.0, "volume": 7.0, "delta": 0.0236, "gamma": 0.0026, "vega": 0.0221, "theta": -0.057, "rho": 0.0017, "theo": 0.1726, "change": -1.88, "open": 0.15, "high": 0.32, "low": 0.15, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T11:09:45", "percent_change": -85.4545, "prev_day_close": 2.20000004768372}, {"option": "ADBE261113P00295000", "bid": 43.4, "bid_size": 73.0, "ask": 47.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0028, "vega": 0.0113, "theta": -0.0579, "rho": -0.0118, "theo": 46.8956, "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": 48.0999984741211}, {"option": "ADBE261113C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 133.0, "iv": 0.6934, "open_interest": 1.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0023, "vega": 0.0193, "theta": -0.0501, "rho": 0.0014, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T12:51:25", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ADBE261113P00297500", "bid": 45.9, "bid_size": 73.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0023, "vega": 0.0102, "theta": -0.0505, "rho": -0.0115, "theo": 49.3817, "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": 50.7250003814697}, {"option": "ADBE261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 121.0, "iv": 0.5193, "open_interest": 53.0, "volume": 25.0, "delta": 0.0172, "gamma": 0.002, "vega": 0.0169, "theta": -0.0441, "rho": 0.0012, "theo": 0.1241, "change": -0.07, "open": 0.11, "high": 0.17, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:57:12", "percent_change": -50.0, "prev_day_close": 0.140000000596046}, {"option": "ADBE261113P00300000", "bid": 48.4, "bid_size": 77.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0018, "vega": 0.0061, "theta": -0.0443, "rho": -0.0042, "theo": 51.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-10-23T15:09:51", "percent_change": 0.0, "prev_day_close": 53.1749992370606}, {"option": "ADBE261113C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 94.0, "iv": 0.5837, "open_interest": 1.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0017, "vega": 0.0148, "theta": -0.0389, "rho": 0.001, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T12:40:55", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ADBE261113P00302500", "bid": 50.9, "bid_size": 73.0, "ask": 56.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0014, "vega": 0.0037, "theta": -0.041, "rho": -0.0042, "theo": 54.3687, "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": 55.7749996185303}, {"option": "ADBE261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 93.0, "iv": 0.5745, "open_interest": 25.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0015, "vega": 0.013, "theta": -0.0344, "rho": 0.0009, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T14:15:55", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ADBE261113P00305000", "bid": 53.4, "bid_size": 72.0, "ask": 58.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.001, "vega": 0.0034, "theta": -0.038, "rho": -0.0042, "theo": 56.8648, "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": 58.0749988555908}, {"option": "ADBE261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 421.0, "iv": 0.5702, "open_interest": 28.0, "volume": 1.0, "delta": 0.0095, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0271, "rho": 0.0007, "theo": 0.0678, "change": 0.06, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:35:34", "percent_change": 150.0, "prev_day_close": 0.0399999991059303}, {"option": "ADBE261113P00310000", "bid": 58.4, "bid_size": 81.0, "ask": 63.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0006, "theta": -0.035, "rho": -0.0007, "theo": 61.8613, "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": 63.3249988555908}, {"option": "ADBE261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 195.0, "iv": 0.6233, "open_interest": 11.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0008, "vega": 0.008, "theta": -0.0215, "rho": 0.0005, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:26:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADBE261113P00315000", "bid": 63.4, "bid_size": 66.0, "ask": 68.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0005, "theta": -0.034, "rho": -0.0006, "theo": 66.8603, "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": 68.3250007629394}, {"option": "ADBE261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 260.0, "iv": 0.7351, "open_interest": 2.0, "volume": 20.0, "delta": 0.0056, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0172, "rho": 0.0004, "theo": 0.0393, "change": -2.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:17:11", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "ADBE261113P00320000", "bid": 68.4, "bid_size": 74.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 71.86, "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": 72.9500007629394}, {"option": "ADBE261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.54, "open_interest": 2.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0005, "vega": 0.005, "theta": -0.0139, "rho": 0.0003, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T11:54:22", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261113P00325000", "bid": 73.4, "bid_size": 80.0, "ask": 78.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 76.86, "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": 78.2999992370606}, {"option": "ADBE261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.568, "open_interest": 2.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.004, "theta": -0.0113, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-22T11:13:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261113P00330000", "bid": 78.4, "bid_size": 71.0, "ask": 83.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 81.86, "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": 83.5500030517578}, {"option": "ADBE261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.5954, "open_interest": 5.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0092, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T14:30:23", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "ADBE261113P00335000", "bid": 83.4, "bid_size": 81.0, "ask": 88.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 86.86, "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": 88.2249984741211}, {"option": "ADBE261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6223, "open_interest": 1.0, "volume": 26.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0076, "rho": 0.0001, "theo": 0.0151, "change": 0.065, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:04:53", "percent_change": 260.0, "prev_day_close": 0.025000000372529}, {"option": "ADBE261113P00340000", "bid": 88.4, "bid_size": 81.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 91.86, "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": 93.2000007629394}, {"option": "ADBE261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6487, "open_interest": 1.0, "volume": 1.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0063, "rho": 0.0001, "theo": 0.0122, "change": 0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:03:26", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261113P00345000", "bid": 93.4, "bid_size": 73.0, "ask": 98.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 96.86, "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": 98.0499992370606}, {"option": "ADBE261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6746, "open_interest": 13.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0052, "rho": 0.0001, "theo": 0.0099, "change": 0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:34:45", "percent_change": 400.0, "prev_day_close": 0.00999999977648258}, {"option": "ADBE261113P00350000", "bid": 98.4, "bid_size": 81.0, "ask": 104.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 101.86, "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": 103.024997711182}, {"option": "ADBE261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.7251, "open_interest": 7.0, "volume": 5.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.0067, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:18:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ADBE261113P00360000", "bid": 108.4, "bid_size": 72.0, "ask": 113.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 111.86, "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": 113.075000762939}, {"option": "ADBE261120C00110000", "bid": 136.65, "bid_size": 143.0, "ask": 142.15, "ask_size": 9.0, "iv": 2.137, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0541, "theo": 138.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.71, "last_trade_time": "2026-07-24T12:11:16", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "ADBE261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.348, "open_interest": 264.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T13:02:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADBE261120C00115000", "bid": 131.75, "bid_size": 108.0, "ask": 137.1, "ask_size": 8.0, "iv": 2.0372, "open_interest": 86.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0565, "theo": 133.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.05, "last_trade_time": "2026-10-05T09:30:09", "percent_change": 0.0, "prev_day_close": 132.625}, {"option": "ADBE261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3755, "open_interest": 114.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T12:06:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120C00120000", "bid": 127.4, "bid_size": 5.0, "ask": 133.0, "ask_size": 14.0, "iv": 2.1644, "open_interest": 83.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.059, "theo": 128.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.47, "last_trade_time": "2026-07-27T10:57:42", "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "ADBE261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2608, "open_interest": 141.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T12:20:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120C00125000", "bid": 121.65, "bid_size": 159.0, "ask": 127.9, "ask_size": 8.0, "iv": 1.9422, "open_interest": 67.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0614, "theo": 123.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.9, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "ADBE261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1508, "open_interest": 124.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T15:12:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120C00130000", "bid": 116.85, "bid_size": 123.0, "ask": 121.85, "ask_size": 22.0, "iv": 1.7107, "open_interest": 67.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0639, "theo": 118.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.11, "last_trade_time": "2026-07-27T11:35:33", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "ADBE261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0451, "open_interest": 256.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T12:55:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120C00135000", "bid": 112.35, "bid_size": 11.0, "ask": 117.95, "ask_size": 9.0, "iv": 1.8389, "open_interest": 72.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0664, "theo": 113.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.17, "last_trade_time": "2026-07-27T11:36:58", "percent_change": 0.0, "prev_day_close": 112.625}, {"option": "ADBE261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9432, "open_interest": 345.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-01T12:14:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120C00140000", "bid": 106.75, "bid_size": 131.0, "ask": 111.45, "ask_size": 21.0, "iv": 1.4417, "open_interest": 72.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0688, "theo": 108.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-10-09T13:24:40", "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "ADBE261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 32.0, "iv": 1.82, "open_interest": 335.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-30T14:54:59", "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "ADBE261120C00145000", "bid": 102.4, "bid_size": 11.0, "ask": 107.95, "ask_size": 12.0, "iv": 1.6545, "open_interest": 81.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0712, "theo": 103.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.74, "last_trade_time": "2026-08-24T11:22:10", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "ADBE261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7499, "open_interest": 194.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T09:57:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120C00150000", "bid": 96.7, "bid_size": 132.0, "ask": 103.0, "ask_size": 16.0, "iv": 1.4934, "open_interest": 137.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0737, "theo": 98.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-10-20T11:01:41", "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "ADBE261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 129.0, "iv": 1.2989, "open_interest": 309.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:09:48", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ADBE261120C00155000", "bid": 92.55, "bid_size": 10.0, "ask": 98.0, "ask_size": 13.0, "iv": 1.4961, "open_interest": 89.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0761, "theo": 93.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.32, "last_trade_time": "2026-08-24T11:37:22", "percent_change": 0.0, "prev_day_close": 92.5249977111816}, {"option": "ADBE261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 212.0, "iv": 1.4456, "open_interest": 185.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0028, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:42:24", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "ADBE261120C00160000", "bid": 87.2, "bid_size": 182.0, "ask": 93.0, "ask_size": 17.0, "iv": 1.3771, "open_interest": 125.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0785, "theo": 88.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.65, "last_trade_time": "2026-08-24T11:36:42", "percent_change": 0.0, "prev_day_close": 87.6499977111816}, {"option": "ADBE261120P00160000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 227.0, "iv": 0.8296, "open_interest": 471.0, "volume": 15.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0041, "rho": -0.0001, "theo": 0.013, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:41:33", "percent_change": 71.4286, "prev_day_close": 0.034999999217689}, {"option": "ADBE261120C00165000", "bid": 82.05, "bid_size": 207.0, "ask": 88.0, "ask_size": 10.0, "iv": 1.2809, "open_interest": 113.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": 0.0809, "theo": 83.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.92, "last_trade_time": "2026-09-23T13:42:56", "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "ADBE261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 333.0, "iv": 1.0795, "open_interest": 320.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0061, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:22:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADBE261120C00170000", "bid": 77.3, "bid_size": 115.0, "ask": 83.0, "ask_size": 9.0, "iv": 1.2241, "open_interest": 95.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0049, "theta": 0.0, "rho": 0.0832, "theo": 78.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.84, "last_trade_time": "2026-08-24T11:01:10", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "ADBE261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.7699, "open_interest": 315.0, "volume": 2.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0049, "theta": -0.009, "rho": -0.0004, "theo": 0.0322, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:30:38", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "ADBE261120C00175000", "bid": 72.2, "bid_size": 124.0, "ask": 76.3, "ask_size": 12.0, "iv": 0.9613, "open_interest": 81.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0038, "rho": 0.0855, "theo": 73.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.29, "last_trade_time": "2026-08-25T10:00:42", "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "ADBE261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 150.0, "iv": 0.7124, "open_interest": 479.0, "volume": 5.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0127, "rho": -0.0005, "theo": 0.0487, "change": 0.175, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:06:31", "percent_change": 233.333, "prev_day_close": 0.0750000011175871}, {"option": "ADBE261120C00180000", "bid": 67.55, "bid_size": 11.0, "ask": 73.0, "ask_size": 9.0, "iv": 1.089, "open_interest": 95.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0006, "vega": 0.0098, "theta": -0.009, "rho": 0.0877, "theo": 68.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.45, "last_trade_time": "2026-10-28T10:35:48", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "ADBE261120P00180000", "bid": 0.02, "bid_size": 73.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6255, "open_interest": 337.0, "volume": 9.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0173, "rho": -0.0008, "theo": 0.0712, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:12:58", "percent_change": 5.26316, "prev_day_close": 0.0950000006705522}, {"option": "ADBE261120C00185000", "bid": 62.3, "bid_size": 103.0, "ask": 67.3, "ask_size": 9.0, "iv": 0.9374, "open_interest": 85.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0008, "vega": 0.0133, "theta": -0.0152, "rho": 0.0898, "theo": 63.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.86, "last_trade_time": "2026-10-12T15:27:12", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "ADBE261120P00185000", "bid": 0.05, "bid_size": 196.0, "ask": 0.13, "ask_size": 116.0, "iv": 0.6066, "open_interest": 324.0, "volume": 10.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.0133, "theta": -0.0229, "rho": -0.0011, "theo": 0.1009, "change": -0.115, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:58:02", "percent_change": -56.0976, "prev_day_close": 0.205000007525086}, {"option": "ADBE261120C00190000", "bid": 57.75, "bid_size": 10.0, "ask": 62.9, "ask_size": 7.0, "iv": 0.9461, "open_interest": 103.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0011, "vega": 0.0177, "theta": -0.0225, "rho": 0.0918, "theo": 58.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-10-29T09:51:36", "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "ADBE261120P00190000", "bid": 0.08, "bid_size": 157.0, "ask": 0.2, "ask_size": 186.0, "iv": 0.5914, "open_interest": 1070.0, "volume": 15.0, "delta": -0.0131, "gamma": 0.0011, "vega": 0.0178, "theta": -0.0296, "rho": -0.0015, "theo": 0.1402, "change": -0.065, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:42:51", "percent_change": -30.2326, "prev_day_close": 0.215000003576279}, {"option": "ADBE261120C00195000", "bid": 52.75, "bid_size": 23.0, "ask": 56.55, "ask_size": 9.0, "iv": 0.7734, "open_interest": 86.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0015, "vega": 0.0234, "theta": -0.0314, "rho": 0.0936, "theo": 53.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.53, "last_trade_time": "2026-09-23T13:42:56", "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "ADBE261120P00195000", "bid": 0.01, "bid_size": 330.0, "ask": 0.28, "ask_size": 139.0, "iv": 0.5437, "open_interest": 941.0, "volume": 28.0, "delta": -0.0181, "gamma": 0.0015, "vega": 0.0235, "theta": -0.038, "rho": -0.0021, "theo": 0.1939, "change": -0.045, "open": 0.18, "high": 0.22, "low": 0.14, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:02:49", "percent_change": -18.3673, "prev_day_close": 0.244999993592501}, {"option": "ADBE261120C00200000", "bid": 47.7, "bid_size": 99.0, "ask": 51.9, "ask_size": 11.0, "iv": 0.7296, "open_interest": 183.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0021, "vega": 0.0309, "theta": -0.0427, "rho": 0.0952, "theo": 48.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-10-22T11:48:52", "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "ADBE261120P00200000", "bid": 0.22, "bid_size": 144.0, "ask": 0.33, "ask_size": 216.0, "iv": 0.5457, "open_interest": 1506.0, "volume": 226.0, "delta": -0.0251, "gamma": 0.0021, "vega": 0.0309, "theta": -0.0486, "rho": -0.003, "theo": 0.2705, "change": -0.095, "open": 0.28, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T14:22:08", "percent_change": -26.0274, "prev_day_close": 0.364999994635582}, {"option": "ADBE261120C00205000", "bid": 42.85, "bid_size": 96.0, "ask": 47.05, "ask_size": 42.0, "iv": 0.6829, "open_interest": 6.0, "volume": 6.0, "delta": 0.9649, "gamma": 0.0028, "vega": 0.041, "theta": -0.0574, "rho": 0.0964, "theo": 44.0183, "change": 2.225, "open": 45.0, "high": 45.25, "low": 44.95, "tick": "no_change", "last_trade_price": 45.25, "last_trade_time": "2026-11-04T13:58:48", "percent_change": 5.17141, "prev_day_close": 43.0249996185303}, {"option": "ADBE261120P00205000", "bid": 0.34, "bid_size": 104.0, "ask": 0.51, "ask_size": 436.0, "iv": 0.5329, "open_interest": 393.0, "volume": 12.0, "delta": -0.0353, "gamma": 0.0028, "vega": 0.041, "theta": -0.0628, "rho": -0.0041, "theo": 0.3854, "change": -0.2, "open": 0.42, "high": 0.42, "low": 0.3, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T13:26:18", "percent_change": -34.4828, "prev_day_close": 0.579999998211861}, {"option": "ADBE261120C00210000", "bid": 38.2, "bid_size": 53.0, "ask": 41.1, "ask_size": 10.0, "iv": 0.576, "open_interest": 124.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0039, "vega": 0.0547, "theta": -0.0771, "rho": 0.0969, "theo": 39.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.23, "last_trade_time": "2026-10-29T09:51:36", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "ADBE261120P00210000", "bid": 0.47, "bid_size": 310.0, "ask": 0.65, "ask_size": 89.0, "iv": 0.5047, "open_interest": 1410.0, "volume": 296.0, "delta": -0.0505, "gamma": 0.0039, "vega": 0.0547, "theta": -0.082, "rho": -0.0058, "theo": 0.5648, "change": -0.21, "open": 0.65, "high": 0.81, "low": 0.43, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T14:06:27", "percent_change": -27.2727, "prev_day_close": 0.770000010728836}, {"option": "ADBE261120C00215000", "bid": 33.45, "bid_size": 64.0, "ask": 37.1, "ask_size": 107.0, "iv": 0.5842, "open_interest": 66.0, "volume": 2.0, "delta": 0.9274, "gamma": 0.0054, "vega": 0.0728, "theta": -0.1032, "rho": 0.0965, "theo": 34.5037, "change": 1.865, "open": 34.56, "high": 36.04, "low": 34.56, "tick": "up", "last_trade_price": 36.04, "last_trade_time": "2026-11-04T13:51:11", "percent_change": 5.4572, "prev_day_close": 34.1750001907349}, {"option": "ADBE261120P00215000", "bid": 0.79, "bid_size": 46.0, "ask": 0.9, "ask_size": 46.0, "iv": 0.4916, "open_interest": 1841.0, "volume": 1068.0, "delta": -0.0729, "gamma": 0.0054, "vega": 0.0728, "theta": -0.1076, "rho": -0.0084, "theo": 0.8492, "change": -0.36, "open": 0.85, "high": 1.0, "low": 0.58, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T14:32:35", "percent_change": -30.2521, "prev_day_close": 1.18999999761581}, {"option": "ADBE261120C00220000", "bid": 29.0, "bid_size": 84.0, "ask": 32.65, "ask_size": 237.0, "iv": 0.5656, "open_interest": 373.0, "volume": 3.0, "delta": 0.8954, "gamma": 0.0072, "vega": 0.0952, "theta": -0.1362, "rho": 0.0949, "theo": 29.9597, "change": 2.275, "open": 32.68, "high": 32.68, "low": 29.65, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-04T13:50:17", "percent_change": 7.81116, "prev_day_close": 29.125}, {"option": "ADBE261120P00220000", "bid": 1.11, "bid_size": 380.0, "ask": 1.43, "ask_size": 118.0, "iv": 0.4798, "open_interest": 1738.0, "volume": 192.0, "delta": -0.1052, "gamma": 0.0072, "vega": 0.0954, "theta": -0.1404, "rho": -0.0121, "theo": 1.2987, "change": -0.35, "open": 1.63, "high": 1.63, "low": 0.85, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T13:38:33", "percent_change": -20.9581, "prev_day_close": 1.6700000166893}, {"option": "ADBE261120C00222500", "bid": 26.9, "bid_size": 37.0, "ask": 30.75, "ask_size": 125.0, "iv": 0.5697, "open_interest": 0.0, "volume": 2.0, "delta": 0.8753, "gamma": 0.0082, "vega": 0.1078, "theta": -0.1548, "rho": 0.0935, "theo": 27.7679, "change": 1.525, "open": 27.35, "high": 28.65, "low": 27.35, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-04T13:49:28", "percent_change": 5.62212, "prev_day_close": 27.125}, {"option": "ADBE261120P00222500", "bid": 1.32, "bid_size": 503.0, "ask": 1.96, "ask_size": 325.0, "iv": 0.4831, "open_interest": 79.0, "volume": 19.0, "delta": -0.1255, "gamma": 0.0082, "vega": 0.1081, "theta": -0.1589, "rho": -0.0142, "theo": 1.603, "change": -0.58, "open": 1.59, "high": 1.59, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T13:07:48", "percent_change": -28.5714, "prev_day_close": 2.02999997138977}, {"option": "ADBE261120C00225000", "bid": 24.7, "bid_size": 135.0, "ask": 26.75, "ask_size": 158.0, "iv": 0.4843, "open_interest": 109.0, "volume": 2.0, "delta": 0.8522, "gamma": 0.0092, "vega": 0.1209, "theta": -0.1745, "rho": 0.0917, "theo": 25.6406, "change": 4.025, "open": 25.03, "high": 28.85, "low": 25.03, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-11-04T13:48:11", "percent_change": 16.2135, "prev_day_close": 24.8249998092651}, {"option": "ADBE261120P00225000", "bid": 1.68, "bid_size": 411.0, "ask": 2.17, "ask_size": 183.0, "iv": 0.4734, "open_interest": 1260.0, "volume": 13.0, "delta": -0.1486, "gamma": 0.0093, "vega": 0.1211, "theta": -0.1784, "rho": -0.017, "theo": 1.9716, "change": -0.665, "open": 2.03, "high": 2.22, "low": 1.25, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-04T14:30:01", "percent_change": -25.8252, "prev_day_close": 2.57500004768372}, {"option": "ADBE261120C00227500", "bid": 22.6, "bid_size": 138.0, "ask": 24.65, "ask_size": 130.0, "iv": 0.4785, "open_interest": 1.0, "volume": 2.0, "delta": 0.8263, "gamma": 0.0103, "vega": 0.1343, "theta": -0.1947, "rho": 0.0895, "theo": 23.5847, "change": 1.675, "open": 23.11, "high": 24.2, "low": 23.11, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-04T13:47:25", "percent_change": 7.43618, "prev_day_close": 22.5250005722046}, {"option": "ADBE261120P00227500", "bid": 2.17, "bid_size": 360.0, "ask": 2.52, "ask_size": 103.0, "iv": 0.4703, "open_interest": 94.0, "volume": 1.0, "delta": -0.1748, "gamma": 0.0104, "vega": 0.1346, "theta": -0.1984, "rho": -0.0196, "theo": 2.413, "change": -0.7, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T14:22:07", "percent_change": -23.3333, "prev_day_close": 3.0}, {"option": "ADBE261120C00230000", "bid": 20.6, "bid_size": 240.0, "ask": 22.7, "ask_size": 218.0, "iv": 0.477, "open_interest": 356.0, "volume": 22.0, "delta": 0.7975, "gamma": 0.0114, "vega": 0.1474, "theta": -0.2147, "rho": 0.087, "theo": 21.6072, "change": 1.055, "open": 26.87, "high": 26.93, "low": 21.92, "tick": "no_change", "last_trade_price": 22.58, "last_trade_time": "2026-11-04T13:58:48", "percent_change": 4.90128, "prev_day_close": 21.5249996185303}, {"option": "ADBE261120P00230000", "bid": 2.64, "bid_size": 179.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.4664, "open_interest": 2705.0, "volume": 271.0, "delta": -0.2037, "gamma": 0.0114, "vega": 0.1481, "theta": -0.2182, "rho": -0.0226, "theo": 2.9322, "change": -0.79, "open": 3.05, "high": 3.22, "low": 1.96, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T13:51:15", "percent_change": -21.9444, "prev_day_close": 3.60000002384186}, {"option": "ADBE261120C00232500", "bid": 19.05, "bid_size": 34.0, "ask": 21.35, "ask_size": 103.0, "iv": 0.5031, "open_interest": 2.0, "volume": 2.0, "delta": 0.7661, "gamma": 0.0124, "vega": 0.1602, "theta": -0.2339, "rho": 0.0841, "theo": 19.713, "change": 1.205, "open": 19.47, "high": 20.38, "low": 19.47, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-11-04T13:45:28", "percent_change": 6.28422, "prev_day_close": 19.1750001907349}, {"option": "ADBE261120P00232500", "bid": 2.93, "bid_size": 513.0, "ask": 3.75, "ask_size": 166.0, "iv": 0.4606, "open_interest": 176.0, "volume": 6.0, "delta": -0.2353, "gamma": 0.0125, "vega": 0.1604, "theta": -0.2374, "rho": -0.0263, "theo": 3.536, "change": -0.905, "open": 2.88, "high": 3.37, "low": 2.85, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-04T14:05:54", "percent_change": -21.1696, "prev_day_close": 4.27499997615814}, {"option": "ADBE261120C00235000", "bid": 17.25, "bid_size": 86.0, "ask": 18.85, "ask_size": 117.0, "iv": 0.4803, "open_interest": 266.0, "volume": 2.0, "delta": 0.7324, "gamma": 0.0133, "vega": 0.1718, "theta": -0.2518, "rho": 0.0808, "theo": 17.9068, "change": 0.84, "open": 17.92, "high": 18.29, "low": 17.92, "tick": "up", "last_trade_price": 18.29, "last_trade_time": "2026-11-04T13:44:42", "percent_change": 4.81375, "prev_day_close": 17.4500007629395}, {"option": "ADBE261120P00235000", "bid": 3.9, "bid_size": 338.0, "ask": 4.45, "ask_size": 149.0, "iv": 0.4689, "open_interest": 827.0, "volume": 26.0, "delta": -0.2693, "gamma": 0.0134, "vega": 0.1723, "theta": -0.2551, "rho": -0.0296, "theo": 4.2284, "change": -1.67, "open": 3.45, "high": 3.5, "low": 2.66, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-04T11:49:13", "percent_change": -32.7451, "prev_day_close": 5.09999990463257}, {"option": "ADBE261120C00237500", "bid": 15.55, "bid_size": 34.0, "ask": 17.4, "ask_size": 107.0, "iv": 0.4865, "open_interest": 0.0, "volume": 2.0, "delta": 0.6966, "gamma": 0.0142, "vega": 0.1824, "theta": -0.2677, "rho": 0.0773, "theo": 16.1926, "change": 1.58, "open": 15.55, "high": 17.38, "low": 15.55, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-11-04T13:44:05", "percent_change": 10.0, "prev_day_close": 15.8000001907349}, {"option": "ADBE261120P00237500", "bid": 4.75, "bid_size": 180.0, "ask": 5.25, "ask_size": 220.0, "iv": 0.4704, "open_interest": 66.0, "volume": 23.0, "delta": -0.3053, "gamma": 0.0143, "vega": 0.1826, "theta": -0.2709, "rho": -0.0337, "theo": 5.0122, "change": -2.135, "open": 4.05, "high": 4.15, "low": 3.63, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-04T11:49:09", "percent_change": -36.0338, "prev_day_close": 5.92499995231628}, {"option": "ADBE261120C00240000", "bid": 13.8, "bid_size": 95.0, "ask": 15.55, "ask_size": 223.0, "iv": 0.4754, "open_interest": 944.0, "volume": 6.0, "delta": 0.6591, "gamma": 0.0149, "vega": 0.1913, "theta": -0.2812, "rho": 0.0735, "theo": 14.5725, "change": 1.43, "open": 15.98, "high": 15.98, "low": 15.38, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-11-04T12:22:09", "percent_change": 10.2509, "prev_day_close": 13.9499998092651}, {"option": "ADBE261120P00240000", "bid": 5.65, "bid_size": 139.0, "ask": 6.05, "ask_size": 13.0, "iv": 0.4679, "open_interest": 1476.0, "volume": 50.0, "delta": -0.3431, "gamma": 0.015, "vega": 0.1916, "theta": -0.2842, "rho": -0.0372, "theo": 5.8928, "change": -0.825, "open": 6.42, "high": 6.42, "low": 3.7, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T14:34:07", "percent_change": -12.0879, "prev_day_close": 6.82500004768372}, {"option": "ADBE261120C00242500", "bid": 12.55, "bid_size": 74.0, "ask": 14.5, "ask_size": 308.0, "iv": 0.493, "open_interest": 10.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0155, "vega": 0.1984, "theta": -0.2918, "rho": 0.0695, "theo": 13.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-11-03T15:30:19", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ADBE261120P00242500", "bid": 6.6, "bid_size": 42.0, "ask": 7.1, "ask_size": 184.0, "iv": 0.4681, "open_interest": 268.0, "volume": 21.0, "delta": -0.3822, "gamma": 0.0156, "vega": 0.1988, "theta": -0.2948, "rho": -0.0408, "theo": 6.8693, "change": -1.32, "open": 5.55, "high": 6.68, "low": 4.37, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-04T13:58:57", "percent_change": -16.6038, "prev_day_close": 7.94999980926514}, {"option": "ADBE261120C00245000", "bid": 11.25, "bid_size": 89.0, "ask": 12.65, "ask_size": 347.0, "iv": 0.4839, "open_interest": 296.0, "volume": 6.0, "delta": 0.5804, "gamma": 0.016, "vega": 0.2037, "theta": -0.2994, "rho": 0.0652, "theo": 11.6254, "change": 3.825, "open": 12.78, "high": 14.8, "low": 12.78, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-04T11:20:38", "percent_change": 34.8519, "prev_day_close": 10.9749999046326}, {"option": "ADBE261120P00245000", "bid": 7.65, "bid_size": 11.0, "ask": 8.4, "ask_size": 382.0, "iv": 0.4718, "open_interest": 1522.0, "volume": 21.0, "delta": -0.4224, "gamma": 0.0161, "vega": 0.2038, "theta": -0.3021, "rho": -0.045, "theo": 7.9468, "change": -1.3, "open": 6.45, "high": 7.85, "low": 5.3, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T13:27:25", "percent_change": -14.2857, "prev_day_close": 9.09999990463257}, {"option": "ADBE261120C00247500", "bid": 9.95, "bid_size": 6.0, "ask": 11.6, "ask_size": 300.0, "iv": 0.4897, "open_interest": 142.0, "volume": 3.0, "delta": 0.5399, "gamma": 0.0163, "vega": 0.2068, "theta": -0.3036, "rho": 0.061, "theo": 10.3009, "change": 0.75, "open": 13.21, "high": 13.21, "low": 10.8, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T14:04:27", "percent_change": 7.46269, "prev_day_close": 10.0499997138977}, {"option": "ADBE261120P00247500", "bid": 8.85, "bid_size": 14.0, "ask": 9.4, "ask_size": 76.0, "iv": 0.4668, "open_interest": 194.0, "volume": 77.0, "delta": -0.4632, "gamma": 0.0164, "vega": 0.2068, "theta": -0.3062, "rho": -0.0487, "theo": 9.1241, "change": -1.3, "open": 10.15, "high": 10.15, "low": 5.95, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T13:37:27", "percent_change": -12.4402, "prev_day_close": 10.4499998092651}, {"option": "ADBE261120C00250000", "bid": 8.75, "bid_size": 13.0, "ask": 10.05, "ask_size": 304.0, "iv": 0.481, "open_interest": 1345.0, "volume": 12.0, "delta": 0.4992, "gamma": 0.0164, "vega": 0.2079, "theta": -0.3044, "rho": 0.0565, "theo": 9.0764, "change": 0.47, "open": 10.6, "high": 13.22, "low": 9.1, "tick": "no_change", "last_trade_price": 9.22, "last_trade_time": "2026-11-04T13:46:52", "percent_change": 5.37143, "prev_day_close": 8.75}, {"option": "ADBE261120P00250000", "bid": 10.15, "bid_size": 11.0, "ask": 10.8, "ask_size": 131.0, "iv": 0.469, "open_interest": 1073.0, "volume": 67.0, "delta": -0.5042, "gamma": 0.0165, "vega": 0.2077, "theta": -0.3069, "rho": -0.0528, "theo": 10.402, "change": -1.365, "open": 9.55, "high": 10.4, "low": 7.5, "tick": "no_change", "last_trade_price": 10.31, "last_trade_time": "2026-11-04T14:31:50", "percent_change": -11.6916, "prev_day_close": 11.6749997138977}, {"option": "ADBE261120C00252500", "bid": 7.5, "bid_size": 131.0, "ask": 8.95, "ask_size": 503.0, "iv": 0.4773, "open_interest": 132.0, "volume": 1.0, "delta": 0.4587, "gamma": 0.0164, "vega": 0.2068, "theta": -0.3018, "rho": 0.0521, "theo": 7.9513, "change": 5.65, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-04T10:57:48", "percent_change": 73.3766, "prev_day_close": 7.69999980926514}, {"option": "ADBE261120P00252500", "bid": 10.7, "bid_size": 415.0, "ask": 12.5, "ask_size": 148.0, "iv": 0.4553, "open_interest": 118.0, "volume": 21.0, "delta": -0.5452, "gamma": 0.0165, "vega": 0.2063, "theta": -0.3042, "rho": -0.0555, "theo": 11.7815, "change": -1.235, "open": 9.96, "high": 11.84, "low": 8.53, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-11-04T13:41:06", "percent_change": -9.44551, "prev_day_close": 13.0749998092651}, {"option": "ADBE261120C00255000", "bid": 6.6, "bid_size": 46.0, "ask": 7.6, "ask_size": 357.0, "iv": 0.4713, "open_interest": 1365.0, "volume": 33.0, "delta": 0.4188, "gamma": 0.0161, "vega": 0.2036, "theta": -0.2961, "rho": 0.0477, "theo": 6.9252, "change": 0.465, "open": 9.99, "high": 10.95, "low": 7.04, "tick": "no_change", "last_trade_price": 7.24, "last_trade_time": "2026-11-04T13:58:48", "percent_change": 6.86347, "prev_day_close": 6.77500009536743}, {"option": "ADBE261120P00255000", "bid": 12.05, "bid_size": 314.0, "ask": 13.75, "ask_size": 89.0, "iv": 0.445, "open_interest": 606.0, "volume": 13.0, "delta": -0.5855, "gamma": 0.0163, "vega": 0.203, "theta": -0.2984, "rho": -0.0594, "theo": 13.2588, "change": -2.095, "open": 9.35, "high": 12.78, "low": 9.2, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-11-04T13:58:57", "percent_change": -14.1315, "prev_day_close": 14.8250002861023}, {"option": "ADBE261120C00257500", "bid": 5.35, "bid_size": 269.0, "ask": 6.65, "ask_size": 457.0, "iv": 0.4615, "open_interest": 665.0, "volume": 28.0, "delta": 0.3798, "gamma": 0.0158, "vega": 0.1984, "theta": -0.2874, "rho": 0.0434, "theo": 5.9955, "change": 0.155, "open": 8.35, "high": 9.71, "low": 6.08, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-11-04T13:28:10", "percent_change": 2.61603, "prev_day_close": 5.92499995231628}, {"option": "ADBE261120P00257500", "bid": 13.8, "bid_size": 131.0, "ask": 15.45, "ask_size": 31.0, "iv": 0.4506, "open_interest": 85.0, "volume": 2.0, "delta": -0.625, "gamma": 0.016, "vega": 0.1974, "theta": -0.2895, "rho": -0.0615, "theo": 14.8364, "change": -3.6, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T11:25:39", "percent_change": -22.0184, "prev_day_close": 16.3500003814697}, {"option": "ADBE261120C00260000", "bid": 4.9, "bid_size": 21.0, "ask": 5.75, "ask_size": 458.0, "iv": 0.4685, "open_interest": 5123.0, "volume": 69.0, "delta": 0.3421, "gamma": 0.0153, "vega": 0.1915, "theta": -0.276, "rho": 0.0392, "theo": 5.1608, "change": 0.16, "open": 6.6, "high": 8.48, "low": 5.26, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-11-04T14:22:28", "percent_change": 3.13725, "prev_day_close": 5.10000014305115}, {"option": "ADBE261120P00260000", "bid": 15.65, "bid_size": 216.0, "ask": 17.25, "ask_size": 189.0, "iv": 0.4569, "open_interest": 1031.0, "volume": 8.0, "delta": -0.6631, "gamma": 0.0155, "vega": 0.1895, "theta": -0.2781, "rho": -0.0634, "theo": 16.5077, "change": -1.905, "open": 14.32, "high": 16.12, "low": 11.92, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-11-04T14:28:55", "percent_change": -10.5687, "prev_day_close": 18.0250005722046}, {"option": "ADBE261120C00262500", "bid": 4.15, "bid_size": 40.0, "ask": 4.9, "ask_size": 147.0, "iv": 0.4646, "open_interest": 67.0, "volume": 14.0, "delta": 0.3061, "gamma": 0.0146, "vega": 0.183, "theta": -0.2624, "rho": 0.0351, "theo": 4.4172, "change": 0.25, "open": 6.4, "high": 7.35, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T12:56:09", "percent_change": 5.61798, "prev_day_close": 4.45000004768372}, {"option": "ADBE261120P00262500", "bid": 17.35, "bid_size": 94.0, "ask": 19.0, "ask_size": 82.0, "iv": 0.4533, "open_interest": 100.0, "volume": 1.0, "delta": -0.6995, "gamma": 0.0148, "vega": 0.1813, "theta": -0.2644, "rho": -0.0652, "theo": 18.2731, "change": -2.225, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T12:24:09", "percent_change": -11.1111, "prev_day_close": 20.0249996185303}, {"option": "ADBE261120C00265000", "bid": 3.55, "bid_size": 47.0, "ask": 4.3, "ask_size": 349.0, "iv": 0.4672, "open_interest": 1522.0, "volume": 12.0, "delta": 0.2722, "gamma": 0.0139, "vega": 0.1733, "theta": -0.2472, "rho": 0.0313, "theo": 3.7616, "change": 0.525, "open": 4.65, "high": 6.35, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T12:20:15", "percent_change": 14.2857, "prev_day_close": 3.67500007152557}, {"option": "ADBE261120P00265000", "bid": 18.2, "bid_size": 136.0, "ask": 20.95, "ask_size": 29.0, "iv": 0.4246, "open_interest": 584.0, "volume": 1.0, "delta": -0.734, "gamma": 0.0141, "vega": 0.1705, "theta": -0.249, "rho": -0.0671, "theo": 20.1267, "change": -5.875, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-04T10:36:57", "percent_change": -27.1676, "prev_day_close": 21.625}, {"option": "ADBE261120C00267500", "bid": 2.85, "bid_size": 190.0, "ask": 3.7, "ask_size": 217.0, "iv": 0.4624, "open_interest": 112.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.013, "vega": 0.1625, "theta": -0.2307, "rho": 0.0276, "theo": 3.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T14:00:30", "percent_change": 0.0, "prev_day_close": 3.16999995708466}, {"option": "ADBE261120P00267500", "bid": 19.25, "bid_size": 235.0, "ask": 22.95, "ask_size": 76.0, "iv": 0.3929, "open_interest": 107.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0132, "vega": 0.1596, "theta": -0.2324, "rho": -0.0678, "theo": 22.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-11-03T10:00:15", "percent_change": 0.0, "prev_day_close": 23.8249998092651}, {"option": "ADBE261120C00270000", "bid": 2.51, "bid_size": 99.0, "ask": 3.05, "ask_size": 354.0, "iv": 0.4624, "open_interest": 2673.0, "volume": 28.0, "delta": 0.2114, "gamma": 0.0121, "vega": 0.1513, "theta": -0.2136, "rho": 0.0244, "theo": 2.6939, "change": 0.035, "open": 2.53, "high": 4.8, "low": 2.53, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T14:23:45", "percent_change": 1.28914, "prev_day_close": 2.71499991416931}, {"option": "ADBE261120P00270000", "bid": 22.0, "bid_size": 218.0, "ask": 25.3, "ask_size": 96.0, "iv": 0.4264, "open_interest": 358.0, "volume": 4.0, "delta": -0.7958, "gamma": 0.0123, "vega": 0.1474, "theta": -0.2151, "rho": -0.068, "theo": 24.0816, "change": -6.185, "open": 21.96, "high": 21.96, "low": 18.77, "tick": "up", "last_trade_price": 19.19, "last_trade_time": "2026-11-04T10:36:57", "percent_change": -24.3744, "prev_day_close": 25.375}, {"option": "ADBE261120C00275000", "bid": 1.8, "bid_size": 111.0, "ask": 2.09, "ask_size": 282.0, "iv": 0.4604, "open_interest": 1554.0, "volume": 34.0, "delta": 0.1611, "gamma": 0.0102, "vega": 0.128, "theta": -0.1795, "rho": 0.0186, "theo": 1.911, "change": 0.155, "open": 1.77, "high": 3.6, "low": 1.77, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T14:36:12", "percent_change": 7.96915, "prev_day_close": 1.94499999284744}, {"option": "ADBE261120P00275000", "bid": 25.05, "bid_size": 202.0, "ask": 29.95, "ask_size": 83.0, "iv": 0.3804, "open_interest": 260.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0104, "vega": 0.1228, "theta": -0.1803, "rho": -0.0669, "theo": 28.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T12:41:43", "percent_change": 0.0, "prev_day_close": 29.9749994277954}, {"option": "ADBE261120C00280000", "bid": 1.28, "bid_size": 8.0, "ask": 1.65, "ask_size": 377.0, "iv": 0.4712, "open_interest": 1398.0, "volume": 166.0, "delta": 0.1215, "gamma": 0.0084, "vega": 0.1059, "theta": -0.148, "rho": 0.014, "theo": 1.3562, "change": 0.0, "open": 1.72, "high": 2.6, "low": 1.43, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T13:36:57", "percent_change": -5.00179e-07, "prev_day_close": 1.43000000715256}, {"option": "ADBE261120P00280000", "bid": 30.75, "bid_size": 260.0, "ask": 33.85, "ask_size": 65.0, "iv": 0.4026, "open_interest": 230.0, "volume": 11.0, "delta": -0.8877, "gamma": 0.0086, "vega": 0.0993, "theta": -0.148, "rho": -0.0636, "theo": 32.7991, "change": -5.765, "open": 27.48, "high": 28.86, "low": 27.48, "tick": "up", "last_trade_price": 28.86, "last_trade_time": "2026-11-04T11:40:29", "percent_change": -16.6498, "prev_day_close": 34.625}, {"option": "ADBE261120C00285000", "bid": 0.88, "bid_size": 183.0, "ask": 1.18, "ask_size": 466.0, "iv": 0.473, "open_interest": 825.0, "volume": 28.0, "delta": 0.0917, "gamma": 0.0067, "vega": 0.0866, "theta": -0.1212, "rho": 0.0106, "theo": 0.9751, "change": 0.015, "open": 1.09, "high": 1.69, "low": 0.9, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T14:30:01", "percent_change": 1.49253, "prev_day_close": 1.00500002503395}, {"option": "ADBE261120P00285000", "bid": 34.0, "bid_size": 137.0, "ask": 38.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.007, "vega": 0.0781, "theta": -0.1208, "rho": -0.0579, "theo": 37.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-10-22T09:51:01", "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "ADBE261120C00290000", "bid": 0.62, "bid_size": 106.0, "ask": 0.8, "ask_size": 397.0, "iv": 0.4746, "open_interest": 1276.0, "volume": 140.0, "delta": 0.0694, "gamma": 0.0054, "vega": 0.0702, "theta": -0.0988, "rho": 0.008, "theo": 0.7098, "change": -0.055, "open": 0.83, "high": 1.26, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T14:35:42", "percent_change": -7.38255, "prev_day_close": 0.745000004768372}, {"option": "ADBE261120P00290000", "bid": 39.3, "bid_size": 150.0, "ask": 43.8, "ask_size": 101.0, "iv": 0.0, "open_interest": 1146.0, "volume": 50.0, "delta": -0.9421, "gamma": 0.0057, "vega": 0.0595, "theta": -0.1001, "rho": -0.051, "theo": 42.2128, "change": -2.74, "open": 40.21, "high": 40.21, "low": 40.21, "tick": "no_change", "last_trade_price": 40.21, "last_trade_time": "2026-11-04T13:09:36", "percent_change": -6.37951, "prev_day_close": 42.9500007629394}, {"option": "ADBE261120C00295000", "bid": 0.42, "bid_size": 293.0, "ask": 0.63, "ask_size": 418.0, "iv": 0.4839, "open_interest": 598.0, "volume": 33.0, "delta": 0.053, "gamma": 0.0042, "vega": 0.0569, "theta": -0.0809, "rho": 0.0061, "theo": 0.5267, "change": -0.02, "open": 0.79, "high": 0.79, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T14:22:29", "percent_change": -3.7037, "prev_day_close": 0.540000006556511}, {"option": "ADBE261120P00295000", "bid": 43.6, "bid_size": 91.0, "ask": 49.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0048, "vega": 0.0461, "theta": -0.0859, "rho": -0.0477, "theo": 47.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.61, "last_trade_time": "2026-10-28T10:09:56", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "ADBE261120C00300000", "bid": 0.3, "bid_size": 163.0, "ask": 0.53, "ask_size": 476.0, "iv": 0.4988, "open_interest": 2616.0, "volume": 98.0, "delta": 0.0409, "gamma": 0.0034, "vega": 0.0464, "theta": -0.0667, "rho": 0.0047, "theo": 0.3987, "change": -0.05, "open": 0.49, "high": 0.6, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:17:03", "percent_change": -12.5, "prev_day_close": 0.399999991059303}, {"option": "ADBE261120P00300000", "bid": 48.5, "bid_size": 131.0, "ask": 54.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 325.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0039, "vega": 0.0318, "theta": -0.0737, "rho": -0.0345, "theo": 51.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.52, "last_trade_time": "2026-11-02T09:50:57", "percent_change": 0.0, "prev_day_close": 53.4250011444092}, {"option": "ADBE261120C00305000", "bid": 0.2, "bid_size": 198.0, "ask": 0.43, "ask_size": 443.0, "iv": 0.5092, "open_interest": 391.0, "volume": 31.0, "delta": 0.0321, "gamma": 0.0027, "vega": 0.038, "theta": -0.0554, "rho": 0.0037, "theo": 0.3075, "change": 0.015, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:08:11", "percent_change": 5.26316, "prev_day_close": 0.284999996423721}, {"option": "ADBE261120P00305000", "bid": 53.4, "bid_size": 59.0, "ask": 59.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0031, "vega": 0.0207, "theta": -0.0616, "rho": -0.0181, "theo": 56.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.37, "last_trade_time": "2026-10-30T09:56:35", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "ADBE261120C00310000", "bid": 0.04, "bid_size": 490.0, "ask": 0.31, "ask_size": 283.0, "iv": 0.4955, "open_interest": 574.0, "volume": 39.0, "delta": 0.0254, "gamma": 0.0022, "vega": 0.0313, "theta": -0.0464, "rho": 0.0029, "theo": 0.2411, "change": 0.03, "open": 0.04, "high": 0.3, "low": 0.04, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T11:18:15", "percent_change": 12.5, "prev_day_close": 0.240000009536743}, {"option": "ADBE261120P00310000", "bid": 58.4, "bid_size": 62.0, "ask": 65.55, "ask_size": 24.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0022, "vega": 0.0132, "theta": -0.0496, "rho": -0.0168, "theo": 61.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.3, "last_trade_time": "2026-09-25T13:27:11", "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "ADBE261120C00315000", "bid": 0.1, "bid_size": 167.0, "ask": 0.24, "ask_size": 356.0, "iv": 0.5234, "open_interest": 291.0, "volume": 1.0, "delta": 0.0204, "gamma": 0.0018, "vega": 0.026, "theta": -0.0391, "rho": 0.0023, "theo": 0.1919, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T12:43:42", "percent_change": -15.1515, "prev_day_close": 0.16499999910593}, {"option": "ADBE261120P00315000", "bid": 63.4, "bid_size": 73.0, "ask": 68.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0015, "vega": 0.0072, "theta": -0.0407, "rho": -0.0042, "theo": 66.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.02, "last_trade_time": "2026-10-01T09:35:27", "percent_change": 0.0, "prev_day_close": 68.2249984741211}, {"option": "ADBE261120C00320000", "bid": 0.08, "bid_size": 1.0, "ask": 0.2, "ask_size": 315.0, "iv": 0.5383, "open_interest": 387.0, "volume": 18.0, "delta": 0.0165, "gamma": 0.0014, "vega": 0.0217, "theta": -0.0332, "rho": 0.0019, "theo": 0.1546, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T13:36:23", "percent_change": -3.7037, "prev_day_close": 0.135000001639128}, {"option": "ADBE261120P00320000", "bid": 68.4, "bid_size": 104.0, "ask": 73.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0358, "rho": -0.0039, "theo": 71.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-09-04T10:34:44", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "ADBE261120C00325000", "bid": 0.06, "bid_size": 170.0, "ask": 0.15, "ask_size": 333.0, "iv": 0.5458, "open_interest": 405.0, "volume": 4.0, "delta": 0.0135, "gamma": 0.0012, "vega": 0.0183, "theta": -0.0284, "rho": 0.0015, "theo": 0.126, "change": -0.01, "open": 0.14, "high": 0.17, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:58:46", "percent_change": -9.09091, "prev_day_close": 0.110000003129244}, {"option": "ADBE261120P00325000", "bid": 73.4, "bid_size": 82.0, "ask": 78.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0321, "rho": -0.0027, "theo": 76.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.52, "last_trade_time": "2026-09-10T15:02:12", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "ADBE261120C00330000", "bid": 0.04, "bid_size": 166.0, "ask": 0.13, "ask_size": 422.0, "iv": 0.558, "open_interest": 600.0, "volume": 6.0, "delta": 0.0111, "gamma": 0.001, "vega": 0.0154, "theta": -0.0244, "rho": 0.0013, "theo": 0.1037, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:59:22", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "ADBE261120P00330000", "bid": 78.4, "bid_size": 73.0, "ask": 84.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 81.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.71, "last_trade_time": "2026-08-10T13:00:21", "percent_change": 0.0, "prev_day_close": 83.2749977111816}, {"option": "ADBE261120C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 258.0, "iv": 0.7699, "open_interest": 281.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0008, "vega": 0.0131, "theta": -0.021, "rho": 0.001, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:45:00", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "ADBE261120P00335000", "bid": 83.4, "bid_size": 70.0, "ask": 88.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 86.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.95, "last_trade_time": "2026-10-01T15:35:20", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "ADBE261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 225.0, "iv": 0.7993, "open_interest": 463.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0183, "rho": 0.0009, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:58:56", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "ADBE261120P00340000", "bid": 88.4, "bid_size": 78.0, "ask": 94.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 91.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.98, "last_trade_time": "2026-10-09T09:35:32", "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "ADBE261120C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0757, "open_interest": 654.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0159, "rho": 0.0007, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:58:35", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "ADBE261120P00345000", "bid": 93.4, "bid_size": 81.0, "ask": 98.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 96.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.35, "last_trade_time": "2026-10-01T15:29:15", "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "ADBE261120C00350000", "bid": 0.02, "bid_size": 6.0, "ask": 0.13, "ask_size": 246.0, "iv": 0.648, "open_interest": 761.0, "volume": 8.0, "delta": 0.0055, "gamma": 0.0005, "vega": 0.0083, "theta": -0.0139, "rho": 0.0006, "theo": 0.0517, "change": 0.03, "open": 0.09, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:13:31", "percent_change": 75.0, "prev_day_close": 0.0399999991059303}, {"option": "ADBE261120P00350000", "bid": 98.4, "bid_size": 73.0, "ask": 103.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 101.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.05, "last_trade_time": "2026-10-01T15:35:20", "percent_change": 0.0, "prev_day_close": 103.524997711182}, {"option": "ADBE261120C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 234.0, "iv": 0.9392, "open_interest": 582.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0123, "rho": 0.0005, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T09:55:53", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "ADBE261120P00355000", "bid": 103.4, "bid_size": 73.0, "ask": 108.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 106.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.55, "last_trade_time": "2026-10-01T15:14:58", "percent_change": 0.0, "prev_day_close": 108.274997711182}, {"option": "ADBE261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 247.0, "iv": 0.8337, "open_interest": 644.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0108, "rho": 0.0004, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:23:45", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "ADBE261120P00360000", "bid": 108.4, "bid_size": 78.0, "ask": 115.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 111.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.63, "last_trade_time": "2026-09-28T15:45:16", "percent_change": 0.0, "prev_day_close": 112.425003051758}, {"option": "ADBE261120C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 137.0, "iv": 1.1, "open_interest": 634.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0096, "rho": 0.0004, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:08:15", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "ADBE261120P00365000", "bid": 113.3, "bid_size": 72.0, "ask": 118.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 116.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.55, "last_trade_time": "2026-09-24T15:55:37", "percent_change": 0.0, "prev_day_close": 118.424999237061}, {"option": "ADBE261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 222.0, "iv": 0.8429, "open_interest": 1344.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0085, "rho": 0.0003, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:30:09", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "ADBE261120P00370000", "bid": 118.4, "bid_size": 64.0, "ask": 123.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 121.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.62, "last_trade_time": "2026-10-05T15:52:21", "percent_change": 0.0, "prev_day_close": 123.200000762939}, {"option": "ADBE261120C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 98.0, "iv": 0.8056, "open_interest": 1364.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0076, "rho": 0.0003, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T12:07:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ADBE261120P00375000", "bid": 123.4, "bid_size": 94.0, "ask": 128.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 126.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.1, "last_trade_time": "2026-11-03T15:54:37", "percent_change": 0.0, "prev_day_close": 128.325004577637}, {"option": "ADBE261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 4.0, "iv": 0.6711, "open_interest": 2471.0, "volume": 7.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0068, "rho": 0.0003, "theo": 0.0218, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:51:23", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261120P00380000", "bid": 128.4, "bid_size": 107.0, "ask": 133.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 131.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.12, "last_trade_time": "2026-11-03T15:54:37", "percent_change": 0.0, "prev_day_close": 133.275001525879}, {"option": "ADBE261120C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 177.0, "iv": 1.2594, "open_interest": 1089.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0061, "rho": 0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:12:25", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "ADBE261120P00385000", "bid": 133.4, "bid_size": 77.0, "ask": 138.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 136.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-03-26T14:06:43", "percent_change": 0.0, "prev_day_close": 138.275001525879}, {"option": "ADBE261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 1.3596, "open_interest": 1135.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.003, "theta": -0.0055, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T14:50:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00390000", "bid": 138.4, "bid_size": 78.0, "ask": 144.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 141.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.54, "last_trade_time": "2026-09-25T15:51:54", "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "ADBE261120C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 154.0, "iv": 1.2153, "open_interest": 540.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0027, "theta": -0.005, "rho": 0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T13:24:50", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "ADBE261120P00395000", "bid": 143.4, "bid_size": 72.0, "ask": 149.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 146.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.85, "last_trade_time": "2026-10-01T15:46:22", "percent_change": 0.0, "prev_day_close": 148.275001525879}, {"option": "ADBE261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 70.0, "iv": 0.7199, "open_interest": 841.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0045, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:30:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADBE261120P00400000", "bid": 148.4, "bid_size": 62.0, "ask": 153.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 151.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.87, "last_trade_time": "2026-10-01T15:46:22", "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "ADBE261120C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 140.0, "iv": 1.3036, "open_interest": 711.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0041, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T14:22:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00405000", "bid": 153.4, "bid_size": 72.0, "ask": 160.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 156.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.54, "last_trade_time": "2026-09-25T15:51:54", "percent_change": 0.0, "prev_day_close": 158.175003051758}, {"option": "ADBE261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4706, "open_interest": 888.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0037, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-22T14:43:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00410000", "bid": 158.4, "bid_size": 107.0, "ask": 163.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 161.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.88, "last_trade_time": "2026-11-03T15:54:30", "percent_change": 0.0, "prev_day_close": 163.450004577637}, {"option": "ADBE261120C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 98.0, "iv": 1.3717, "open_interest": 359.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0034, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-30T09:56:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00415000", "bid": 163.4, "bid_size": 109.0, "ask": 168.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 166.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.9, "last_trade_time": "2026-11-03T15:54:30", "percent_change": 0.0, "prev_day_close": 168.375}, {"option": "ADBE261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 363.0, "iv": 0.9195, "open_interest": 699.0, "volume": 3.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0031, "rho": 0.0001, "theo": 0.0087, "change": 0.035, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:38:57", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261120P00420000", "bid": 168.4, "bid_size": 80.0, "ask": 173.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 171.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.65, "last_trade_time": "2026-08-27T10:44:08", "percent_change": 0.0, "prev_day_close": 173.475006103516}, {"option": "ADBE261120C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 156.0, "iv": 1.1967, "open_interest": 356.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0028, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T15:03:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00425000", "bid": 173.4, "bid_size": 80.0, "ask": 178.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 176.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.0, "last_trade_time": "2026-03-16T12:02:12", "percent_change": 0.0, "prev_day_close": 178.400001525879}, {"option": "ADBE261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5741, "open_interest": 572.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0026, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T13:07:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00430000", "bid": 178.4, "bid_size": 81.0, "ask": 182.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 181.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-04-29T11:34:19", "percent_change": 0.0, "prev_day_close": 183.100006103516}, {"option": "ADBE261120C00435000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9124, "open_interest": 1056.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0024, "rho": 0.0001, "theo": 0.0064, "change": -2.08, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:46:05", "percent_change": -96.7442, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00435000", "bid": 183.4, "bid_size": 72.0, "ask": 188.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 186.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.88, "last_trade_time": "2026-02-02T14:22:16", "percent_change": 0.0, "prev_day_close": 188.350006103516}, {"option": "ADBE261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6234, "open_interest": 1062.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:05:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00440000", "bid": 188.4, "bid_size": 81.0, "ask": 193.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 191.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2025-09-25T14:31:43", "percent_change": 0.0, "prev_day_close": 193.175003051758}, {"option": "ADBE261120C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6475, "open_interest": 809.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T13:53:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00445000", "bid": 193.4, "bid_size": 78.0, "ask": 199.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 196.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.45, "last_trade_time": "2026-01-16T11:24:25", "percent_change": 0.0, "prev_day_close": 198.125}, {"option": "ADBE261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.007, "open_interest": 522.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0019, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T11:16:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADBE261120P00450000", "bid": 198.4, "bid_size": 76.0, "ask": 204.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 201.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.78, "last_trade_time": "2026-02-17T09:37:12", "percent_change": 0.0, "prev_day_close": 203.224998474121}, {"option": "ADBE261120C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.0327, "open_interest": 342.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T13:37:37", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ADBE261120P00455000", "bid": 203.4, "bid_size": 72.0, "ask": 208.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 206.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.9, "last_trade_time": "2026-05-01T11:46:10", "percent_change": 0.0, "prev_day_close": 208.275001525879}, {"option": "ADBE261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0397, "open_interest": 959.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T15:49:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADBE261120P00460000", "bid": 208.4, "bid_size": 67.0, "ask": 213.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 211.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.3, "last_trade_time": "2026-01-16T11:24:42", "percent_change": 0.0, "prev_day_close": 213.375}, {"option": "ADBE261120C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 255.0, "iv": 1.4053, "open_interest": 1254.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:58:29", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ADBE261120P00465000", "bid": 213.4, "bid_size": 77.0, "ask": 219.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 216.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.8, "last_trade_time": "2025-09-25T15:29:34", "percent_change": 0.0, "prev_day_close": 218.400001525879}, {"option": "ADBE261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7625, "open_interest": 708.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-03T10:31:47", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00470000", "bid": 218.4, "bid_size": 76.0, "ask": 225.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 221.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.8, "last_trade_time": "2025-09-24T11:44:38", "percent_change": 0.0, "prev_day_close": 223.275001525879}, {"option": "ADBE261120C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.3994, "open_interest": 571.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T15:51:01", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "ADBE261120P00475000", "bid": 223.35, "bid_size": 71.0, "ask": 229.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 226.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-01-14T09:37:50", "percent_change": 0.0, "prev_day_close": 228.450004577637}, {"option": "ADBE261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8063, "open_interest": 630.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T15:44:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00480000", "bid": 228.4, "bid_size": 72.0, "ask": 233.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 231.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.55, "last_trade_time": "2026-01-22T09:43:58", "percent_change": 0.0, "prev_day_close": 233.474998474121}, {"option": "ADBE261120C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8277, "open_interest": 700.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T15:44:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00485000", "bid": 233.4, "bid_size": 71.0, "ask": 239.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 236.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.4, "last_trade_time": "2025-10-20T10:09:12", "percent_change": 0.0, "prev_day_close": 238.300003051758}, {"option": "ADBE261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8488, "open_interest": 1017.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T13:20:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00490000", "bid": 238.4, "bid_size": 72.0, "ask": 244.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 241.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.3, "last_trade_time": "2025-09-24T12:03:35", "percent_change": 0.0, "prev_day_close": 243.099998474121}, {"option": "ADBE261120C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8697, "open_interest": 1003.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T15:44:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261120P00495000", "bid": 243.4, "bid_size": 81.0, "ask": 247.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 246.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.65, "last_trade_time": "2025-09-24T15:00:37", "percent_change": 0.0, "prev_day_close": 248.224998474121}, {"option": "ADBE261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.2718, "open_interest": 1329.0, "volume": 43.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": -0.025, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:11:39", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "ADBE261120P00500000", "bid": 248.4, "bid_size": 73.0, "ask": 253.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 251.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.06, "last_trade_time": "2026-01-16T11:54:15", "percent_change": 0.0, "prev_day_close": 253.175003051758}, {"option": "ADBE261120C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9833, "open_interest": 1165.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T11:39:56", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "ADBE261120P00505000", "bid": 253.4, "bid_size": 81.0, "ask": 258.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 256.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.87, "last_trade_time": "2025-12-05T10:55:30", "percent_change": 0.0, "prev_day_close": 258.150001525879}, {"option": "ADBE261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2376, "open_interest": 1534.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:32:06", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "ADBE261120P00510000", "bid": 258.4, "bid_size": 81.0, "ask": 263.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 261.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-01-20T10:07:19", "percent_change": 0.0, "prev_day_close": 263.100006103516}, {"option": "ADBE261120C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 192.0, "iv": 1.9504, "open_interest": 1065.0, "volume": 8.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": -0.055, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:04:03", "percent_change": -37.931, "prev_day_close": 0.144999995827675}, {"option": "ADBE261120P00515000", "bid": 263.4, "bid_size": 81.0, "ask": 268.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 266.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.3, "last_trade_time": "2025-10-02T12:59:17", "percent_change": 0.0, "prev_day_close": 268.25}, {"option": "ADBE261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.97, "open_interest": 551.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:33:13", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "ADBE261120P00520000", "bid": 268.4, "bid_size": 81.0, "ask": 273.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 271.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.8, "last_trade_time": "2025-10-02T12:59:32", "percent_change": 0.0, "prev_day_close": 273.425003051758}, {"option": "ADBE261120C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1165, "open_interest": 468.0, "volume": 28.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": -0.2, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:29:23", "percent_change": -90.9091, "prev_day_close": 0.219999998807907}, {"option": "ADBE261120P00525000", "bid": 273.4, "bid_size": 81.0, "ask": 278.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 276.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.1, "last_trade_time": "2025-09-29T10:25:14", "percent_change": 0.0, "prev_day_close": 278.175003051758}, {"option": "ADBE261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.3626, "open_interest": 379.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:22:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ADBE261120P00530000", "bid": 278.4, "bid_size": 81.0, "ask": 284.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 281.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.25, "last_trade_time": "2025-09-22T14:15:09", "percent_change": 0.0, "prev_day_close": 283.375}, {"option": "ADBE261120C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3091, "open_interest": 103.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:29:16", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ADBE261120P00535000", "bid": 283.4, "bid_size": 81.0, "ask": 288.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 286.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.6, "last_trade_time": "2025-09-12T15:12:18", "percent_change": 0.0, "prev_day_close": 288.350006103516}, {"option": "ADBE261120C00540000", "bid": 0.01, "bid_size": 4.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3311, "open_interest": 390.0, "volume": 18.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:00:43", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261120P00540000", "bid": 288.4, "bid_size": 81.0, "ask": 293.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 291.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.4, "last_trade_time": "2025-09-15T15:56:14", "percent_change": 0.0, "prev_day_close": 293.375}, {"option": "ADBE261120C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3366, "open_interest": 505.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:09:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ADBE261120P00545000", "bid": 293.4, "bid_size": 81.0, "ask": 299.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 296.86, "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": 298.199996948242}, {"option": "ADBE261127C00140000", "bid": 105.55, "bid_size": 44.0, "ask": 112.95, "ask_size": 4.0, "iv": 1.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0954, "theo": 108.6404, "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": 108.024997711182}, {"option": "ADBE261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0023, "rho": -0.0001, "theo": 0.0092, "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": 2.15000009536743}, {"option": "ADBE261127C00145000", "bid": 101.8, "bid_size": 27.0, "ask": 108.0, "ask_size": 4.0, "iv": 1.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0988, "theo": 103.6585, "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": 103.049999237061}, {"option": "ADBE261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0028, "rho": -0.0002, "theo": 0.0119, "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": 2.15000009536743}, {"option": "ADBE261127C00150000", "bid": 97.0, "bid_size": 21.0, "ask": 103.0, "ask_size": 4.0, "iv": 1.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.1021, "theo": 98.678, "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": 98.0750007629394}, {"option": "ADBE261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0036, "rho": -0.0002, "theo": 0.0161, "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": 0.5799999833107}, {"option": "ADBE261127C00155000", "bid": 91.6, "bid_size": 31.0, "ask": 98.0, "ask_size": 4.0, "iv": 1.1411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.1054, "theo": 93.6997, "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": 93.2000007629394}, {"option": "ADBE261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8072, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0048, "rho": -0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T09:42:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ADBE261127C00160000", "bid": 86.3, "bid_size": 38.0, "ask": 93.05, "ask_size": 4.0, "iv": 1.0477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0053, "theta": 0.0, "rho": 0.1087, "theo": 88.725, "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": 88.2250022888184}, {"option": "ADBE261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.7581, "open_interest": 9.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0066, "rho": -0.0004, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T12:26:22", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ADBE261127C00165000", "bid": 81.8, "bid_size": 27.0, "ask": 88.1, "ask_size": 4.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0073, "theta": 0.0, "rho": 0.1119, "theo": 83.7551, "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": 83.1499977111816}, {"option": "ADBE261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.1743, "open_interest": 3.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0073, "theta": -0.009, "rho": -0.0006, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:47:54", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ADBE261127C00170000", "bid": 76.45, "bid_size": 35.0, "ask": 83.1, "ask_size": 4.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0101, "theta": -0.0033, "rho": 0.115, "theo": 78.7913, "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": 78.2999992370606}, {"option": "ADBE261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 188.0, "iv": 1.0554, "open_interest": 12.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0101, "theta": -0.0122, "rho": -0.0009, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:57:34", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "ADBE261127C00175000", "bid": 72.3, "bid_size": 23.0, "ask": 78.05, "ask_size": 4.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0136, "theta": -0.0078, "rho": 0.118, "theo": 73.8351, "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": 73.4499969482422}, {"option": "ADBE261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 227.0, "iv": 0.7928, "open_interest": 10.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0136, "theta": -0.0162, "rho": -0.0013, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T13:00:34", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "ADBE261127C00180000", "bid": 67.6, "bid_size": 16.0, "ask": 73.2, "ask_size": 1.0, "iv": 0.9069, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0008, "vega": 0.018, "theta": -0.0131, "rho": 0.1209, "theo": 68.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-15T09:48:33", "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "ADBE261127P00180000", "bid": 0.05, "bid_size": 76.0, "ask": 0.17, "ask_size": 77.0, "iv": 0.5648, "open_interest": 8.0, "volume": 8.0, "delta": -0.0109, "gamma": 0.0008, "vega": 0.0181, "theta": -0.021, "rho": -0.0018, "theo": 0.1345, "change": -0.08, "open": 0.16, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:51:51", "percent_change": -44.4444, "prev_day_close": 0.180000007152557}, {"option": "ADBE261127C00185000", "bid": 62.1, "bid_size": 27.0, "ask": 68.25, "ask_size": 6.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0011, "vega": 0.0236, "theta": -0.0194, "rho": 0.1237, "theo": 63.9529, "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": 63.5750007629394}, {"option": "ADBE261127P00185000", "bid": 0.05, "bid_size": 332.0, "ask": 0.21, "ask_size": 25.0, "iv": 0.5337, "open_interest": 19.0, "volume": 6.0, "delta": -0.0148, "gamma": 0.0011, "vega": 0.0238, "theta": -0.0267, "rho": -0.0025, "theo": 0.1841, "change": -0.195, "open": 0.18, "high": 0.18, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:56:07", "percent_change": -63.9344, "prev_day_close": 0.304999992251396}, {"option": "ADBE261127C00190000", "bid": 57.75, "bid_size": 16.0, "ask": 63.2, "ask_size": 4.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0014, "vega": 0.0305, "theta": -0.0269, "rho": 0.1262, "theo": 59.0339, "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": 57.5500011444092}, {"option": "ADBE261127P00190000", "bid": 0.08, "bid_size": 138.0, "ask": 0.34, "ask_size": 38.0, "iv": 0.5261, "open_interest": 18.0, "volume": 21.0, "delta": -0.02, "gamma": 0.0014, "vega": 0.0306, "theta": -0.0336, "rho": -0.0033, "theo": 0.25, "change": -0.135, "open": 0.24, "high": 0.27, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T11:49:46", "percent_change": -42.8571, "prev_day_close": 0.314999997615814}, {"option": "ADBE261127C00195000", "bid": 53.15, "bid_size": 9.0, "ask": 56.8, "ask_size": 8.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0019, "vega": 0.0393, "theta": -0.0359, "rho": 0.1283, "theo": 54.1386, "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": 53.6749992370606}, {"option": "ADBE261127P00195000", "bid": 0.2, "bid_size": 132.0, "ask": 0.41, "ask_size": 9.0, "iv": 0.5116, "open_interest": 35.0, "volume": 20.0, "delta": -0.0271, "gamma": 0.0019, "vega": 0.0394, "theta": -0.0421, "rho": -0.0044, "theo": 0.3398, "change": -0.175, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:30:03", "percent_change": -36.8421, "prev_day_close": 0.475000016391277}, {"option": "ADBE261127C00200000", "bid": 48.3, "bid_size": 6.0, "ask": 53.3, "ask_size": 7.0, "iv": 0.7014, "open_interest": 2.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0026, "vega": 0.0506, "theta": -0.047, "rho": 0.13, "theo": 49.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-10-29T09:49:57", "percent_change": 0.0, "prev_day_close": 47.8249988555908}, {"option": "ADBE261127P00200000", "bid": 0.33, "bid_size": 9.0, "ask": 1.01, "ask_size": 137.0, "iv": 0.5401, "open_interest": 32.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0026, "vega": 0.0508, "theta": -0.0528, "rho": -0.0059, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T15:38:29", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ADBE261127C00205000", "bid": 43.55, "bid_size": 27.0, "ask": 46.35, "ask_size": 88.0, "iv": 0.551, "open_interest": 0.0, "volume": 2.0, "delta": 0.95, "gamma": 0.0034, "vega": 0.0651, "theta": -0.0611, "rho": 0.1311, "theo": 44.4792, "change": 1.75, "open": 44.89, "high": 45.2, "low": 44.89, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-11-04T14:12:04", "percent_change": 4.02762, "prev_day_close": 43.4500007629394}, {"option": "ADBE261127P00205000", "bid": 0.62, "bid_size": 1.0, "ask": 0.92, "ask_size": 299.0, "iv": 0.5049, "open_interest": 104.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0034, "vega": 0.0655, "theta": -0.0664, "rho": -0.0082, "theo": 0.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T10:09:26", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "ADBE261127C00210000", "bid": 38.75, "bid_size": 20.0, "ask": 43.8, "ask_size": 39.0, "iv": 0.6187, "open_interest": 2.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0045, "vega": 0.0835, "theta": -0.0789, "rho": 0.1311, "theo": 39.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.99, "last_trade_time": "2026-11-03T15:15:16", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "ADBE261127P00210000", "bid": 0.77, "bid_size": 283.0, "ask": 1.04, "ask_size": 193.0, "iv": 0.4716, "open_interest": 304.0, "volume": 2.0, "delta": -0.0693, "gamma": 0.0045, "vega": 0.0836, "theta": -0.0837, "rho": -0.0113, "theo": 0.9258, "change": -0.295, "open": 0.9, "high": 0.92, "low": 0.9, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T13:28:13", "percent_change": -24.2798, "prev_day_close": 1.21499997377396}, {"option": "ADBE261127C00215000", "bid": 33.9, "bid_size": 106.0, "ask": 38.3, "ask_size": 92.0, "iv": 0.5423, "open_interest": 1.0, "volume": 2.0, "delta": 0.9051, "gamma": 0.0058, "vega": 0.1061, "theta": -0.1008, "rho": 0.1298, "theo": 35.1894, "change": -0.65, "open": 35.22, "high": 35.22, "low": 33.9, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-04T14:09:32", "percent_change": -1.88133, "prev_day_close": 34.5500011444092}, {"option": "ADBE261127P00215000", "bid": 0.97, "bid_size": 377.0, "ask": 1.45, "ask_size": 45.0, "iv": 0.4523, "open_interest": 72.0, "volume": 1.0, "delta": -0.0954, "gamma": 0.0058, "vega": 0.1062, "theta": -0.1053, "rho": -0.0155, "theo": 1.3343, "change": -0.385, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T14:07:05", "percent_change": -22.8487, "prev_day_close": 1.68500000238419}, {"option": "ADBE261127C00220000", "bid": 29.65, "bid_size": 89.0, "ask": 34.45, "ask_size": 230.0, "iv": 0.5454, "open_interest": 3.0, "volume": 2.0, "delta": 0.8705, "gamma": 0.0074, "vega": 0.1322, "theta": -0.1265, "rho": 0.127, "theo": 30.7956, "change": 2.58, "open": 30.61, "high": 32.53, "low": 30.61, "tick": "up", "last_trade_price": 32.53, "last_trade_time": "2026-11-04T14:08:40", "percent_change": 8.61436, "prev_day_close": 29.9499998092651}, {"option": "ADBE261127P00220000", "bid": 1.6, "bid_size": 444.0, "ask": 2.14, "ask_size": 164.0, "iv": 0.4534, "open_interest": 127.0, "volume": 1.0, "delta": -0.1302, "gamma": 0.0074, "vega": 0.1324, "theta": -0.1306, "rho": -0.021, "theo": 1.9285, "change": -0.64, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-04T14:20:55", "percent_change": -26.0163, "prev_day_close": 2.45999991893768}, {"option": "ADBE261127C00225000", "bid": 25.55, "bid_size": 111.0, "ask": 27.55, "ask_size": 39.0, "iv": 0.4485, "open_interest": 0.0, "volume": 2.0, "delta": 0.8267, "gamma": 0.009, "vega": 0.1602, "theta": -0.1544, "rho": 0.1224, "theo": 26.6347, "change": 2.085, "open": 26.62, "high": 28.06, "low": 26.62, "tick": "up", "last_trade_price": 28.06, "last_trade_time": "2026-11-04T14:07:56", "percent_change": 8.02695, "prev_day_close": 25.9749994277954}, {"option": "ADBE261127P00225000", "bid": 2.51, "bid_size": 341.0, "ask": 2.9, "ask_size": 98.0, "iv": 0.4504, "open_interest": 92.0, "volume": 3.0, "delta": -0.1743, "gamma": 0.0091, "vega": 0.1604, "theta": -0.1581, "rho": -0.028, "theo": 2.7611, "change": -0.625, "open": 1.8, "high": 2.75, "low": 1.8, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T12:30:30", "percent_change": -18.5185, "prev_day_close": 3.375}, {"option": "ADBE261127C00230000", "bid": 21.8, "bid_size": 142.0, "ask": 26.2, "ask_size": 159.0, "iv": 0.5159, "open_interest": 15.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0106, "vega": 0.1877, "theta": -0.182, "rho": 0.1161, "theo": 22.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-03T10:10:43", "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "ADBE261127P00230000", "bid": 3.6, "bid_size": 300.0, "ask": 4.05, "ask_size": 125.0, "iv": 0.4487, "open_interest": 182.0, "volume": 1.0, "delta": -0.2272, "gamma": 0.0107, "vega": 0.1883, "theta": -0.1854, "rho": -0.0362, "theo": 3.8763, "change": -1.605, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T10:56:15", "percent_change": -36.2712, "prev_day_close": 4.42500007152557}, {"option": "ADBE261127C00235000", "bid": 18.45, "bid_size": 41.0, "ask": 21.45, "ask_size": 163.0, "iv": 0.485, "open_interest": 20.0, "volume": 2.0, "delta": 0.7142, "gamma": 0.0121, "vega": 0.212, "theta": -0.2066, "rho": 0.1083, "theo": 19.1956, "change": 3.305, "open": 22.37, "high": 22.38, "low": 22.37, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-11-04T10:05:55", "percent_change": 17.3263, "prev_day_close": 19.0749998092651}, {"option": "ADBE261127P00235000", "bid": 5.05, "bid_size": 108.0, "ask": 5.5, "ask_size": 130.0, "iv": 0.4482, "open_interest": 206.0, "volume": 2.0, "delta": -0.2876, "gamma": 0.0122, "vega": 0.213, "theta": -0.2098, "rho": -0.0448, "theo": 5.3059, "change": -0.9, "open": 4.75, "high": 5.35, "low": 4.75, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T13:42:07", "percent_change": -14.4, "prev_day_close": 6.25}, {"option": "ADBE261127C00240000", "bid": 15.0, "bid_size": 100.0, "ask": 17.8, "ask_size": 100.0, "iv": 0.4669, "open_interest": 12.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0132, "vega": 0.2312, "theta": -0.2258, "rho": 0.0993, "theo": 15.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2026-11-02T11:37:11", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "ADBE261127P00240000", "bid": 6.8, "bid_size": 27.0, "ask": 7.35, "ask_size": 48.0, "iv": 0.4483, "open_interest": 99.0, "volume": 2.0, "delta": -0.3538, "gamma": 0.0134, "vega": 0.2318, "theta": -0.2287, "rho": -0.0539, "theo": 7.0686, "change": -2.25, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T09:42:29", "percent_change": -27.6074, "prev_day_close": 8.15000009536743}, {"option": "ADBE261127C00245000", "bid": 12.55, "bid_size": 72.0, "ask": 14.6, "ask_size": 406.0, "iv": 0.4667, "open_interest": 68.0, "volume": 21.0, "delta": 0.579, "gamma": 0.014, "vega": 0.2436, "theta": -0.2378, "rho": 0.0894, "theo": 13.0761, "change": 0.91, "open": 18.13, "high": 18.13, "low": 13.91, "tick": "down", "last_trade_price": 13.91, "last_trade_time": "2026-11-04T13:12:52", "percent_change": 7.0, "prev_day_close": 13.0}, {"option": "ADBE261127P00245000", "bid": 7.95, "bid_size": 160.0, "ask": 9.8, "ask_size": 68.0, "iv": 0.4336, "open_interest": 55.0, "volume": 17.0, "delta": -0.424, "gamma": 0.0142, "vega": 0.2438, "theta": -0.2405, "rho": -0.0632, "theo": 9.1818, "change": -1.55, "open": 7.3, "high": 8.8, "low": 6.5, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T12:43:14", "percent_change": -14.9758, "prev_day_close": 10.3499999046326}, {"option": "ADBE261127C00250000", "bid": 10.15, "bid_size": 31.0, "ask": 10.85, "ask_size": 36.0, "iv": 0.4426, "open_interest": 118.0, "volume": 6.0, "delta": 0.5078, "gamma": 0.0144, "vega": 0.2483, "theta": -0.2417, "rho": 0.079, "theo": 10.5371, "change": 0.65, "open": 13.83, "high": 13.83, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T14:04:27", "percent_change": 6.28019, "prev_day_close": 10.3499999046326}, {"option": "ADBE261127P00250000", "bid": 11.05, "bid_size": 304.0, "ask": 12.15, "ask_size": 223.0, "iv": 0.4422, "open_interest": 45.0, "volume": 10.0, "delta": -0.496, "gamma": 0.0145, "vega": 0.2479, "theta": -0.2442, "rho": -0.0723, "theo": 11.6456, "change": -1.4, "open": 9.75, "high": 11.6, "low": 9.7, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T14:32:15", "percent_change": -10.7692, "prev_day_close": 13.0}, {"option": "ADBE261127C00255000", "bid": 7.95, "bid_size": 102.0, "ask": 8.7, "ask_size": 178.0, "iv": 0.4408, "open_interest": 97.0, "volume": 34.0, "delta": 0.437, "gamma": 0.0143, "vega": 0.2453, "theta": -0.2374, "rho": 0.0684, "theo": 8.3451, "change": 2.35, "open": 8.98, "high": 13.0, "low": 8.98, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T11:22:40", "percent_change": 28.4848, "prev_day_close": 8.25000023841858}, {"option": "ADBE261127P00255000", "bid": 13.35, "bid_size": 137.0, "ask": 15.2, "ask_size": 49.0, "iv": 0.434, "open_interest": 14.0, "volume": 1.0, "delta": -0.5676, "gamma": 0.0144, "vega": 0.2439, "theta": -0.2397, "rho": -0.0804, "theo": 14.4602, "change": -5.34, "open": 10.56, "high": 10.56, "low": 10.56, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-11-04T10:30:00", "percent_change": -33.5849, "prev_day_close": 15.9000000953674}, {"option": "ADBE261127C00260000", "bid": 6.2, "bid_size": 115.0, "ask": 6.85, "ask_size": 259.0, "iv": 0.4405, "open_interest": 74.0, "volume": 2.0, "delta": 0.3687, "gamma": 0.0137, "vega": 0.2349, "theta": -0.2257, "rho": 0.058, "theo": 6.4909, "change": 0.475, "open": 8.25, "high": 8.25, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T13:12:52", "percent_change": 7.27969, "prev_day_close": 6.52500009536743}, {"option": "ADBE261127P00260000", "bid": 16.6, "bid_size": 76.0, "ask": 18.5, "ask_size": 44.0, "iv": 0.4362, "open_interest": 74.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.014, "vega": 0.2324, "theta": -0.2278, "rho": -0.0869, "theo": 17.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-02T10:49:57", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ADBE261127C00265000", "bid": 4.6, "bid_size": 218.0, "ask": 5.3, "ask_size": 250.0, "iv": 0.4362, "open_interest": 84.0, "volume": 2.0, "delta": 0.3048, "gamma": 0.0128, "vega": 0.2183, "theta": -0.2079, "rho": 0.0481, "theo": 4.9593, "change": -0.235, "open": 5.04, "high": 5.04, "low": 5.04, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-11-04T09:31:50", "percent_change": -4.45497, "prev_day_close": 5.27499985694885}, {"option": "ADBE261127P00265000", "bid": 20.2, "bid_size": 48.0, "ask": 21.95, "ask_size": 34.0, "iv": 0.4353, "open_interest": 5.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0131, "vega": 0.2145, "theta": -0.2099, "rho": -0.0914, "theo": 21.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-10-30T10:33:30", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ADBE261127C00270000", "bid": 3.55, "bid_size": 71.0, "ask": 4.0, "ask_size": 340.0, "iv": 0.437, "open_interest": 78.0, "volume": 4.0, "delta": 0.247, "gamma": 0.0116, "vega": 0.1971, "theta": -0.186, "rho": 0.0392, "theo": 3.7288, "change": 0.25, "open": 4.2, "high": 5.85, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T13:55:13", "percent_change": 6.66667, "prev_day_close": 3.75}, {"option": "ADBE261127P00270000", "bid": 23.5, "bid_size": 99.0, "ask": 25.8, "ask_size": 35.0, "iv": 0.4217, "open_interest": 26.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0119, "vega": 0.1926, "theta": -0.1878, "rho": -0.0933, "theo": 24.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.68, "last_trade_time": "2026-10-29T09:44:45", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "ADBE261127C00275000", "bid": 2.56, "bid_size": 103.0, "ask": 3.05, "ask_size": 337.0, "iv": 0.4358, "open_interest": 175.0, "volume": 21.0, "delta": 0.1967, "gamma": 0.0102, "vega": 0.1733, "theta": -0.1622, "rho": 0.0313, "theo": 2.7706, "change": 0.03, "open": 3.2, "high": 4.6, "low": 2.8, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T14:22:41", "percent_change": 1.06383, "prev_day_close": 2.82000005245209}, {"option": "ADBE261127P00275000", "bid": 25.7, "bid_size": 157.0, "ask": 30.05, "ask_size": 27.0, "iv": 0.3611, "open_interest": 2.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0105, "vega": 0.1682, "theta": -0.1639, "rho": -0.0934, "theo": 28.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-26T15:39:49", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ADBE261127C00280000", "bid": 1.91, "bid_size": 70.0, "ask": 2.28, "ask_size": 357.0, "iv": 0.4376, "open_interest": 106.0, "volume": 4.0, "delta": 0.1547, "gamma": 0.0088, "vega": 0.149, "theta": -0.1387, "rho": 0.0246, "theo": 2.0473, "change": 0.03, "open": 3.1, "high": 3.38, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T13:19:42", "percent_change": 1.40187, "prev_day_close": 2.13999992609024}, {"option": "ADBE261127P00280000", "bid": 31.85, "bid_size": 53.0, "ask": 34.8, "ask_size": 22.0, "iv": 0.4384, "open_interest": 7.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0091, "vega": 0.1424, "theta": -0.1401, "rho": -0.0941, "theo": 33.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-10-15T13:00:00", "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "ADBE261127C00285000", "bid": 1.27, "bid_size": 198.0, "ask": 2.04, "ask_size": 436.0, "iv": 0.4478, "open_interest": 119.0, "volume": 2.0, "delta": 0.1208, "gamma": 0.0074, "vega": 0.1261, "theta": -0.117, "rho": 0.0192, "theo": 1.5157, "change": 0.62, "open": 1.73, "high": 2.27, "low": 1.73, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T10:04:28", "percent_change": 37.5758, "prev_day_close": 1.65000003576279}, {"option": "ADBE261127P00285000", "bid": 34.45, "bid_size": 143.0, "ask": 39.2, "ask_size": 20.0, "iv": 0.301, "open_interest": 1.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0077, "vega": 0.1172, "theta": -0.1178, "rho": -0.088, "theo": 37.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-10-29T10:43:13", "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "ADBE261127C00290000", "bid": 0.8, "bid_size": 448.0, "ask": 1.36, "ask_size": 376.0, "iv": 0.4361, "open_interest": 40.0, "volume": 18.0, "delta": 0.0942, "gamma": 0.0061, "vega": 0.1056, "theta": -0.0982, "rho": 0.015, "theo": 1.1318, "change": 0.025, "open": 1.21, "high": 2.0, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T12:55:56", "percent_change": 2.14592, "prev_day_close": 1.16500002145767}, {"option": "ADBE261127P00290000", "bid": 39.1, "bid_size": 135.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0064, "vega": 0.0934, "theta": -0.0978, "rho": -0.0799, "theo": 42.4341, "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": 43.9750003814697}, {"option": "ADBE261127C00295000", "bid": 0.48, "bid_size": 460.0, "ask": 1.67, "ask_size": 289.0, "iv": 0.4712, "open_interest": 45.0, "volume": 1.0, "delta": 0.0738, "gamma": 0.005, "vega": 0.088, "theta": -0.0823, "rho": 0.0117, "theo": 0.8564, "change": 0.235, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T09:52:29", "percent_change": 28.1437, "prev_day_close": 0.834999978542328}, {"option": "ADBE261127P00295000", "bid": 43.8, "bid_size": 72.0, "ask": 48.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0054, "vega": 0.0723, "theta": -0.0828, "rho": -0.0714, "theo": 47.1987, "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": 48.9249992370606}, {"option": "ADBE261127C00300000", "bid": 0.57, "bid_size": 61.0, "ask": 0.74, "ask_size": 386.0, "iv": 0.4542, "open_interest": 288.0, "volume": 36.0, "delta": 0.0583, "gamma": 0.0041, "vega": 0.0734, "theta": -0.0693, "rho": 0.0093, "theo": 0.6584, "change": 0.0, "open": 0.9, "high": 1.06, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:31:45", "percent_change": -9.16995e-07, "prev_day_close": 0.650000005960464}, {"option": "ADBE261127P00300000", "bid": 48.6, "bid_size": 72.0, "ask": 53.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0047, "vega": 0.056, "theta": -0.073, "rho": -0.0591, "theo": 52.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-11-02T13:45:03", "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "ADBE261127C00305000", "bid": 0.22, "bid_size": 506.0, "ask": 0.94, "ask_size": 436.0, "iv": 0.474, "open_interest": 15.0, "volume": 2.0, "delta": 0.0465, "gamma": 0.0034, "vega": 0.0615, "theta": -0.0586, "rho": 0.0074, "theo": 0.5148, "change": 0.19, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T10:25:37", "percent_change": 38.7755, "prev_day_close": 0.489999994635582}, {"option": "ADBE261127P00305000", "bid": 53.5, "bid_size": 80.0, "ask": 58.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.004, "vega": 0.0434, "theta": -0.0663, "rho": -0.0464, "theo": 56.9381, "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": 58.3000011444092}, {"option": "ADBE261127C00310000", "bid": 0.21, "bid_size": 103.0, "ask": 0.78, "ask_size": 261.0, "iv": 0.4892, "open_interest": 24.0, "volume": 10.0, "delta": 0.0375, "gamma": 0.0028, "vega": 0.0516, "theta": -0.05, "rho": 0.0059, "theo": 0.409, "change": 0.115, "open": 0.39, "high": 0.5, "low": 0.37, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:23:39", "percent_change": 29.8701, "prev_day_close": 0.384999990463257}, {"option": "ADBE261127P00310000", "bid": 57.75, "bid_size": 44.0, "ask": 66.1, "ask_size": 6.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0032, "vega": 0.0268, "theta": -0.0565, "rho": -0.0331, "theo": 61.8748, "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": 64.1249980926514}, {"option": "ADBE261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 101.0, "iv": 0.5119, "open_interest": 4.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0023, "vega": 0.0437, "theta": -0.0429, "rho": 0.0048, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T12:56:45", "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "ADBE261127P00315000", "bid": 62.75, "bid_size": 129.0, "ask": 70.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9882, "gamma": 0.0026, "vega": 0.0215, "theta": -0.0464, "rho": -0.0167, "theo": 66.8403, "change": -5.375, "open": 63.65, "high": 63.65, "low": 63.65, "tick": "down", "last_trade_price": 63.65, "last_trade_time": "2026-11-04T09:32:56", "percent_change": -7.78703, "prev_day_close": 69.0249977111816}, {"option": "ADBE261127C00320000", "bid": 0.01, "bid_size": 82.0, "ask": 1.1, "ask_size": 115.0, "iv": 0.5564, "open_interest": 19.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0019, "vega": 0.0372, "theta": -0.037, "rho": 0.004, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T11:33:58", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "ADBE261127P00320000", "bid": 67.75, "bid_size": 45.0, "ask": 75.85, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0017, "vega": 0.0073, "theta": -0.0392, "rho": -0.0096, "theo": 71.8272, "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": 74.2000007629394}, {"option": "ADBE261127C00325000", "bid": 0.1, "bid_size": 115.0, "ask": 1.9, "ask_size": 316.0, "iv": 0.6528, "open_interest": 30.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0016, "vega": 0.0319, "theta": -0.0322, "rho": 0.0033, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T14:09:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ADBE261127P00325000", "bid": 73.15, "bid_size": 45.0, "ask": 81.05, "ask_size": 4.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.001, "vega": 0.006, "theta": -0.0312, "rho": -0.0093, "theo": 76.8134, "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": 78.9500007629394}, {"option": "ADBE261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 246.0, "iv": 0.6531, "open_interest": 5.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0013, "vega": 0.0274, "theta": -0.0281, "rho": 0.0028, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T14:09:10", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ADBE261127P00330000", "bid": 77.75, "bid_size": 45.0, "ask": 86.05, "ask_size": 4.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0281, "rho": 0.0, "theo": 81.81, "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": 84.1749992370606}, {"option": "ADBE261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 269.0, "iv": 0.7022, "open_interest": 170.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0011, "vega": 0.0237, "theta": -0.0247, "rho": 0.0023, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T11:53:52", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "ADBE261127P00335000", "bid": 82.6, "bid_size": 45.0, "ask": 91.05, "ask_size": 4.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 86.81, "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": 89.0249977111816}, {"option": "ADBE261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 244.0, "iv": 0.7125, "open_interest": 5.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.001, "vega": 0.0206, "theta": -0.0218, "rho": 0.002, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:08:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ADBE261127P00340000", "bid": 87.75, "bid_size": 42.0, "ask": 96.05, "ask_size": 4.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 91.81, "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": 94.0249977111816}, {"option": "ADBE261127C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 261.0, "iv": 0.6967, "open_interest": 11.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0008, "vega": 0.018, "theta": -0.0194, "rho": 0.0017, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:08:19", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "ADBE261127P00345000", "bid": 92.75, "bid_size": 44.0, "ask": 101.05, "ask_size": 4.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 96.81, "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": 98.7999992370606}, {"option": "ADBE261127C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 262.0, "iv": 0.7878, "open_interest": 15.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0007, "vega": 0.0158, "theta": -0.0172, "rho": 0.0014, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:57:51", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "ADBE261127P00350000", "bid": 97.5, "bid_size": 45.0, "ask": 106.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 101.815, "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": 104.075000762939}, {"option": "ADBE261204C00140000", "bid": 105.85, "bid_size": 45.0, "ask": 113.1, "ask_size": 4.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.1216, "theo": 108.7834, "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": 108.299999237061}, {"option": "ADBE261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 324.0, "iv": 1.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0063, "rho": -0.0005, "theo": 0.0396, "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": 2.15000009536743}, {"option": "ADBE261204C00145000", "bid": 101.4, "bid_size": 33.0, "ask": 108.15, "ask_size": 4.0, "iv": 1.0948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0079, "theta": 0.0, "rho": 0.1257, "theo": 103.8226, "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": 103.325000762939}, {"option": "ADBE261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 313.0, "iv": 1.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0088, "rho": -0.0008, "theo": 0.0591, "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": 2.15000009536743}, {"option": "ADBE261204C00150000", "bid": 96.0, "bid_size": 41.0, "ask": 103.15, "ask_size": 6.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0108, "theta": 0.0, "rho": 0.1297, "theo": 98.8687, "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": 98.25}, {"option": "ADBE261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 326.0, "iv": 1.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0108, "theta": -0.0119, "rho": -0.0011, "theo": 0.0857, "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": 0.540000021457672}, {"option": "ADBE261204C00155000", "bid": 91.4, "bid_size": 35.0, "ask": 98.2, "ask_size": 4.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0143, "theta": -0.0034, "rho": 0.1336, "theo": 93.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1999969482422}, {"option": "ADBE261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 297.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0143, "theta": -0.0156, "rho": -0.0015, "theo": 0.1194, "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": 2.17499995231628}, {"option": "ADBE261204C00160000", "bid": 86.3, "bid_size": 45.0, "ask": 93.25, "ask_size": 4.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0005, "vega": 0.0183, "theta": -0.008, "rho": 0.1375, "theo": 88.9816, "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": 88.3250007629394}, {"option": "ADBE261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 234.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0196, "rho": -0.002, "theo": 0.1595, "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": "ADBE261204C00165000", "bid": 81.35, "bid_size": 35.0, "ask": 88.3, "ask_size": 4.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0007, "vega": 0.0228, "theta": -0.0129, "rho": 0.1412, "theo": 84.0468, "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": 83.3000030517578}, {"option": "ADBE261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 238.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0007, "vega": 0.0229, "theta": -0.0238, "rho": -0.0026, "theo": 0.2052, "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": 1.92499995231628}, {"option": "ADBE261204C00170000", "bid": 76.25, "bid_size": 38.0, "ask": 83.35, "ask_size": 4.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0008, "vega": 0.0278, "theta": -0.0178, "rho": 0.1449, "theo": 79.1171, "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": 78.5499992370606}, {"option": "ADBE261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 314.0, "iv": 0.9725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0008, "vega": 0.0279, "theta": -0.0281, "rho": -0.0033, "theo": 0.256, "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": 2.22499990463257}, {"option": "ADBE261204C00175000", "bid": 72.1, "bid_size": 24.0, "ask": 78.4, "ask_size": 4.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.001, "vega": 0.0333, "theta": -0.0228, "rho": 0.1484, "theo": 74.1925, "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": 73.5}, {"option": "ADBE261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 106.0, "iv": 0.719, "open_interest": 7.0, "volume": 0.0, "delta": -0.019, "gamma": 0.001, "vega": 0.0333, "theta": -0.0324, "rho": -0.004, "theo": 0.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T12:07:10", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ADBE261204C00180000", "bid": 67.0, "bid_size": 35.0, "ask": 73.45, "ask_size": 4.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0013, "vega": 0.0394, "theta": -0.0279, "rho": 0.1518, "theo": 69.2743, "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": 68.5750007629394}, {"option": "ADBE261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 280.0, "iv": 0.8578, "open_interest": 2.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0013, "vega": 0.0394, "theta": -0.0369, "rho": -0.005, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T09:35:47", "percent_change": 0.0, "prev_day_close": 1.09000003803521}, {"option": "ADBE261204C00185000", "bid": 61.85, "bid_size": 54.0, "ask": 68.55, "ask_size": 6.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0016, "vega": 0.0463, "theta": -0.0332, "rho": 0.1551, "theo": 64.3655, "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": 63.5750007629394}, {"option": "ADBE261204P00185000", "bid": 0.01, "bid_size": 12.0, "ask": 1.33, "ask_size": 43.0, "iv": 0.6085, "open_interest": 12.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0016, "vega": 0.0465, "theta": -0.0417, "rho": -0.0059, "theo": 0.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-28T12:22:29", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "ADBE261204C00190000", "bid": 57.35, "bid_size": 90.0, "ask": 63.55, "ask_size": 10.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.002, "vega": 0.0546, "theta": -0.0392, "rho": 0.158, "theo": 59.4724, "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": 58.7250003814697}, {"option": "ADBE261204P00190000", "bid": 0.01, "bid_size": 217.0, "ask": 1.23, "ask_size": 231.0, "iv": 0.5542, "open_interest": 26.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.002, "vega": 0.0547, "theta": -0.047, "rho": -0.0073, "theo": 0.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:07:54", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ADBE261204C00195000", "bid": 52.55, "bid_size": 101.0, "ask": 58.7, "ask_size": 8.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0024, "vega": 0.0647, "theta": -0.0462, "rho": 0.1606, "theo": 54.6013, "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": 53.625}, {"option": "ADBE261204P00195000", "bid": 0.23, "bid_size": 218.0, "ask": 0.85, "ask_size": 175.0, "iv": 0.4962, "open_interest": 2.0, "volume": 1.0, "delta": -0.0423, "gamma": 0.0024, "vega": 0.0649, "theta": -0.0534, "rho": -0.0089, "theo": 0.649, "change": -0.185, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T09:43:05", "percent_change": -27.4074, "prev_day_close": 0.674999982118606}, {"option": "ADBE261204C00200000", "bid": 48.0, "bid_size": 72.0, "ask": 53.65, "ask_size": 11.0, "iv": 0.6023, "open_interest": 1.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0031, "vega": 0.0777, "theta": -0.0551, "rho": 0.1625, "theo": 49.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-11-02T10:16:11", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "ADBE261204P00200000", "bid": 0.31, "bid_size": 221.0, "ask": 1.13, "ask_size": 250.0, "iv": 0.4804, "open_interest": 7.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0031, "vega": 0.0781, "theta": -0.0617, "rho": -0.0112, "theo": 0.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T15:26:09", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "ADBE261204C00205000", "bid": 44.05, "bid_size": 42.0, "ask": 49.35, "ask_size": 97.0, "iv": 0.6123, "open_interest": 0.0, "volume": 2.0, "delta": 0.9322, "gamma": 0.0038, "vega": 0.0944, "theta": -0.0666, "rho": 0.1634, "theo": 45.0445, "change": 1.395, "open": 44.61, "high": 45.77, "low": 44.61, "tick": "up", "last_trade_price": 45.77, "last_trade_time": "2026-11-04T14:25:20", "percent_change": 3.14366, "prev_day_close": 44.375}, {"option": "ADBE261204P00205000", "bid": 0.58, "bid_size": 291.0, "ask": 2.25, "ask_size": 333.0, "iv": 0.5116, "open_interest": 16.0, "volume": 2.0, "delta": -0.0682, "gamma": 0.0039, "vega": 0.0946, "theta": -0.0727, "rho": -0.0143, "theo": 1.0503, "change": 0.025, "open": 0.8, "high": 1.28, "low": 0.8, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T13:26:37", "percent_change": 1.99203, "prev_day_close": 1.25499999523163}, {"option": "ADBE261204C00210000", "bid": 39.5, "bid_size": 19.0, "ask": 43.85, "ask_size": 125.0, "iv": 0.5578, "open_interest": 0.0, "volume": 2.0, "delta": 0.9112, "gamma": 0.0049, "vega": 0.1155, "theta": -0.0817, "rho": 0.1629, "theo": 40.4241, "change": 2.35, "open": 40.79, "high": 41.8, "low": 40.79, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-11-04T14:24:25", "percent_change": 5.95691, "prev_day_close": 39.4500007629394}, {"option": "ADBE261204P00210000", "bid": 1.23, "bid_size": 273.0, "ask": 1.57, "ask_size": 153.0, "iv": 0.4613, "open_interest": 18.0, "volume": 5.0, "delta": -0.0893, "gamma": 0.0049, "vega": 0.1159, "theta": -0.0872, "rho": -0.0186, "theo": 1.4126, "change": -0.195, "open": 1.5, "high": 1.51, "low": 1.48, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T13:26:37", "percent_change": -11.437, "prev_day_close": 1.70500004291534}, {"option": "ADBE261204C00215000", "bid": 35.15, "bid_size": 15.0, "ask": 40.25, "ask_size": 100.0, "iv": 0.5641, "open_interest": 0.0, "volume": 2.0, "delta": 0.8829, "gamma": 0.006, "vega": 0.141, "theta": -0.1003, "rho": 0.1607, "theo": 35.972, "change": 1.99, "open": 35.66, "high": 37.19, "low": 35.66, "tick": "up", "last_trade_price": 37.19, "last_trade_time": "2026-11-04T14:23:32", "percent_change": 5.65341, "prev_day_close": 35.1999988555908}, {"option": "ADBE261204P00215000", "bid": 1.57, "bid_size": 383.0, "ask": 2.21, "ask_size": 167.0, "iv": 0.4504, "open_interest": 42.0, "volume": 1.0, "delta": -0.1178, "gamma": 0.0061, "vega": 0.1416, "theta": -0.1054, "rho": -0.0244, "theo": 1.9488, "change": 0.025, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-04T10:13:17", "percent_change": 1.0661, "prev_day_close": 2.34499990940094}, {"option": "ADBE261204C00220000", "bid": 31.0, "bid_size": 11.0, "ask": 36.2, "ask_size": 28.0, "iv": 0.552, "open_interest": 2.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0073, "vega": 0.1694, "theta": -0.1216, "rho": 0.1565, "theo": 31.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-10-26T11:03:07", "percent_change": 0.0, "prev_day_close": 31.0250005722046}, {"option": "ADBE261204P00220000", "bid": 2.52, "bid_size": 245.0, "ask": 2.88, "ask_size": 127.0, "iv": 0.4502, "open_interest": 55.0, "volume": 3.0, "delta": -0.1543, "gamma": 0.0074, "vega": 0.1701, "theta": -0.1262, "rho": -0.0317, "theo": 2.7058, "change": -0.42, "open": 2.92, "high": 2.92, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T14:13:57", "percent_change": -13.4615, "prev_day_close": 3.12000000476837}, {"option": "ADBE261204C00225000", "bid": 26.65, "bid_size": 140.0, "ask": 28.75, "ask_size": 31.0, "iv": 0.4451, "open_interest": 0.0, "volume": 2.0, "delta": 0.8031, "gamma": 0.0086, "vega": 0.1983, "theta": -0.1437, "rho": 0.1505, "theo": 27.7673, "change": -0.2, "open": 27.58, "high": 27.58, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-04T14:20:36", "percent_change": -0.749067, "prev_day_close": 26.7000007629395}, {"option": "ADBE261204P00225000", "bid": 3.5, "bid_size": 92.0, "ask": 3.9, "ask_size": 134.0, "iv": 0.4477, "open_interest": 438.0, "volume": 5.0, "delta": -0.1982, "gamma": 0.0087, "vega": 0.1992, "theta": -0.1479, "rho": -0.0405, "theo": 3.7155, "change": -0.44, "open": 2.95, "high": 3.76, "low": 2.95, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-04T12:40:18", "percent_change": -10.4762, "prev_day_close": 4.20000004768372}, {"option": "ADBE261204C00230000", "bid": 23.35, "bid_size": 8.0, "ask": 27.55, "ask_size": 119.0, "iv": 0.5079, "open_interest": 0.0, "volume": 2.0, "delta": 0.7532, "gamma": 0.0099, "vega": 0.2254, "theta": -0.1645, "rho": 0.1429, "theo": 24.0578, "change": 1.285, "open": 23.77, "high": 24.91, "low": 23.77, "tick": "up", "last_trade_price": 24.91, "last_trade_time": "2026-11-04T14:19:48", "percent_change": 5.43915, "prev_day_close": 23.625}, {"option": "ADBE261204P00230000", "bid": 4.75, "bid_size": 79.0, "ask": 5.15, "ask_size": 13.0, "iv": 0.4453, "open_interest": 34.0, "volume": 12.0, "delta": -0.2485, "gamma": 0.0099, "vega": 0.2265, "theta": -0.1683, "rho": -0.0503, "theo": 4.9944, "change": -0.575, "open": 3.67, "high": 4.98, "low": 3.67, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T14:13:57", "percent_change": -10.5991, "prev_day_close": 5.42500019073486}, {"option": "ADBE261204C00235000", "bid": 19.8, "bid_size": 95.0, "ask": 22.15, "ask_size": 166.0, "iv": 0.4599, "open_interest": 4.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0109, "vega": 0.2488, "theta": -0.1823, "rho": 0.1339, "theo": 20.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-11-03T14:57:07", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "ADBE261204P00235000", "bid": 6.3, "bid_size": 78.0, "ask": 6.8, "ask_size": 152.0, "iv": 0.4458, "open_interest": 20.0, "volume": 23.0, "delta": -0.3038, "gamma": 0.011, "vega": 0.2499, "theta": -0.1857, "rho": -0.0609, "theo": 6.5499, "change": -0.775, "open": 5.0, "high": 6.5, "low": 4.95, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T12:25:06", "percent_change": -10.6529, "prev_day_close": 7.27500009536743}, {"option": "ADBE261204C00240000", "bid": 16.45, "bid_size": 105.0, "ask": 19.1, "ask_size": 284.0, "iv": 0.4551, "open_interest": 73.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0118, "vega": 0.267, "theta": -0.1958, "rho": 0.1238, "theo": 17.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-11-03T14:57:07", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "ADBE261204P00240000", "bid": 8.15, "bid_size": 9.0, "ask": 8.85, "ask_size": 321.0, "iv": 0.4478, "open_interest": 23.0, "volume": 41.0, "delta": -0.3632, "gamma": 0.0119, "vega": 0.2674, "theta": -0.1989, "rho": -0.0725, "theo": 8.3935, "change": -0.975, "open": 7.3, "high": 8.45, "low": 7.2, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T14:27:55", "percent_change": -10.6849, "prev_day_close": 9.125}, {"option": "ADBE261204C00245000", "bid": 14.1, "bid_size": 35.0, "ask": 16.2, "ask_size": 200.0, "iv": 0.4603, "open_interest": 2.0, "volume": 11.0, "delta": 0.578, "gamma": 0.0124, "vega": 0.2789, "theta": -0.2041, "rho": 0.1128, "theo": 14.62, "change": 3.775, "open": 14.25, "high": 18.25, "low": 14.25, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-11-04T11:22:49", "percent_change": 26.0794, "prev_day_close": 14.4749999046326}, {"option": "ADBE261204P00245000", "bid": 10.25, "bid_size": 14.0, "ask": 11.05, "ask_size": 234.0, "iv": 0.4454, "open_interest": 19.0, "volume": 30.0, "delta": -0.4253, "gamma": 0.0125, "vega": 0.279, "theta": -0.2069, "rho": -0.0831, "theo": 10.5346, "change": -1.25, "open": 8.5, "high": 10.15, "low": 8.25, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T12:43:32", "percent_change": -11.0132, "prev_day_close": 11.3499999046326}, {"option": "ADBE261204C00250000", "bid": 11.6, "bid_size": 52.0, "ask": 12.8, "ask_size": 312.0, "iv": 0.4431, "open_interest": 31.0, "volume": 9.0, "delta": 0.515, "gamma": 0.0127, "vega": 0.2841, "theta": -0.2069, "rho": 0.1013, "theo": 12.0649, "change": 0.875, "open": 15.5, "high": 15.5, "low": 12.2, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T13:17:29", "percent_change": 7.72627, "prev_day_close": 11.3249998092651}, {"option": "ADBE261204P00250000", "bid": 12.7, "bid_size": 39.0, "ask": 13.3, "ask_size": 88.0, "iv": 0.4389, "open_interest": 22.0, "volume": 8.0, "delta": -0.4891, "gamma": 0.0129, "vega": 0.2838, "theta": -0.2094, "rho": -0.0935, "theo": 12.9822, "change": -1.045, "open": 11.15, "high": 13.2, "low": 11.15, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-11-04T14:32:15", "percent_change": -7.47764, "prev_day_close": 13.9749999046326}, {"option": "ADBE261204C00255000", "bid": 9.45, "bid_size": 61.0, "ask": 10.1, "ask_size": 89.0, "iv": 0.4336, "open_interest": 15.0, "volume": 26.0, "delta": 0.452, "gamma": 0.0127, "vega": 0.2823, "theta": -0.2042, "rho": 0.0895, "theo": 9.814, "change": 0.37, "open": 13.0, "high": 14.45, "low": 9.67, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-11-04T13:38:04", "percent_change": 3.9785, "prev_day_close": 9.2999997138977}, {"option": "ADBE261204P00255000", "bid": 14.6, "bid_size": 208.0, "ask": 16.15, "ask_size": 78.0, "iv": 0.4222, "open_interest": 41.0, "volume": 2.0, "delta": -0.553, "gamma": 0.0129, "vega": 0.2816, "theta": -0.2064, "rho": -0.1037, "theo": 15.7365, "change": -3.95, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-04T10:15:39", "percent_change": -23.0994, "prev_day_close": 17.1000003814697}, {"option": "ADBE261204C00260000", "bid": 7.55, "bid_size": 18.0, "ask": 8.25, "ask_size": 89.0, "iv": 0.4329, "open_interest": 16.0, "volume": 8.0, "delta": 0.3905, "gamma": 0.0124, "vega": 0.2737, "theta": -0.1963, "rho": 0.0778, "theo": 7.8664, "change": 1.015, "open": 8.9, "high": 11.0, "low": 8.9, "tick": "no_change", "last_trade_price": 8.99, "last_trade_time": "2026-11-04T12:02:07", "percent_change": 12.7273, "prev_day_close": 7.97500014305115}, {"option": "ADBE261204P00260000", "bid": 17.75, "bid_size": 169.0, "ask": 19.55, "ask_size": 157.0, "iv": 0.4262, "open_interest": 34.0, "volume": 1.0, "delta": -0.6156, "gamma": 0.0126, "vega": 0.2721, "theta": -0.1982, "rho": -0.1126, "theo": 18.7994, "change": -3.615, "open": 16.61, "high": 16.61, "low": 16.61, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-11-04T11:22:49", "percent_change": -17.8739, "prev_day_close": 20.2250003814697}, {"option": "ADBE261204C00265000", "bid": 5.95, "bid_size": 90.0, "ask": 6.6, "ask_size": 220.0, "iv": 0.4308, "open_interest": 79.0, "volume": 55.0, "delta": 0.3318, "gamma": 0.0118, "vega": 0.259, "theta": -0.1841, "rho": 0.0665, "theo": 6.2169, "change": 0.91, "open": 6.15, "high": 9.48, "low": 5.05, "tick": "no_change", "last_trade_price": 7.21, "last_trade_time": "2026-11-04T12:02:07", "percent_change": 14.4444, "prev_day_close": 6.29999995231628}, {"option": "ADBE261204P00265000", "bid": 19.45, "bid_size": 86.0, "ask": 23.35, "ask_size": 41.0, "iv": 0.3983, "open_interest": 9.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0121, "vega": 0.2563, "theta": -0.1858, "rho": -0.1186, "theo": 22.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-30T15:22:45", "percent_change": 0.0, "prev_day_close": 23.8249998092651}, {"option": "ADBE261204C00270000", "bid": 4.6, "bid_size": 195.0, "ask": 5.15, "ask_size": 144.0, "iv": 0.427, "open_interest": 36.0, "volume": 16.0, "delta": 0.2777, "gamma": 0.011, "vega": 0.2395, "theta": -0.1688, "rho": 0.0558, "theo": 4.855, "change": -0.1, "open": 6.14, "high": 7.0, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T13:41:10", "percent_change": -2.0, "prev_day_close": 5.0}, {"option": "ADBE261204P00270000", "bid": 24.95, "bid_size": 42.0, "ask": 26.9, "ask_size": 45.0, "iv": 0.4304, "open_interest": 2.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0113, "vega": 0.2347, "theta": -0.1704, "rho": -0.1224, "theo": 25.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-11-02T09:53:34", "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "ADBE261204C00275000", "bid": 3.45, "bid_size": 336.0, "ask": 4.05, "ask_size": 162.0, "iv": 0.4244, "open_interest": 95.0, "volume": 8.0, "delta": 0.2293, "gamma": 0.01, "vega": 0.2167, "theta": -0.1519, "rho": 0.0462, "theo": 3.7622, "change": 1.175, "open": 5.0, "high": 5.84, "low": 4.6, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:14:55", "percent_change": 30.719, "prev_day_close": 3.82500004768372}, {"option": "ADBE261204P00275000", "bid": 26.45, "bid_size": 85.0, "ask": 30.8, "ask_size": 33.0, "iv": 0.3672, "open_interest": 6.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0103, "vega": 0.209, "theta": -0.1533, "rho": -0.123, "theo": 29.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.14, "last_trade_time": "2026-10-30T12:01:42", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "ADBE261204C00280000", "bid": 2.72, "bid_size": 147.0, "ask": 3.15, "ask_size": 277.0, "iv": 0.4269, "open_interest": 37.0, "volume": 21.0, "delta": 0.1876, "gamma": 0.0088, "vega": 0.1927, "theta": -0.1346, "rho": 0.0379, "theo": 2.9095, "change": -0.13, "open": 3.2, "high": 4.6, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T14:12:01", "percent_change": -4.42177, "prev_day_close": 2.94000005722046}, {"option": "ADBE261204P00280000", "bid": 31.85, "bid_size": 73.0, "ask": 35.9, "ask_size": 22.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0092, "vega": 0.1836, "theta": -0.136, "rho": -0.1211, "theo": 33.9335, "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": 35.75}, {"option": "ADBE261204C00285000", "bid": 2.13, "bid_size": 63.0, "ask": 2.73, "ask_size": 389.0, "iv": 0.438, "open_interest": 41.0, "volume": 6.0, "delta": 0.1528, "gamma": 0.0077, "vega": 0.1692, "theta": -0.1183, "rho": 0.0309, "theo": 2.2595, "change": -0.05, "open": 2.48, "high": 3.07, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T14:09:04", "percent_change": -2.08333, "prev_day_close": 2.39999997615814}, {"option": "ADBE261204P00285000", "bid": 34.0, "bid_size": 103.0, "ask": 39.75, "ask_size": 11.0, "iv": 0.2934, "open_interest": 1.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.008, "vega": 0.1582, "theta": -0.1194, "rho": -0.1144, "theo": 38.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-10-30T09:35:55", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ADBE261204C00290000", "bid": 1.5, "bid_size": 135.0, "ask": 2.61, "ask_size": 422.0, "iv": 0.4512, "open_interest": 37.0, "volume": 15.0, "delta": 0.1245, "gamma": 0.0066, "vega": 0.1475, "theta": -0.1036, "rho": 0.0252, "theo": 1.7715, "change": 0.13, "open": 1.73, "high": 2.72, "low": 1.73, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-04T13:26:37", "percent_change": 7.30337, "prev_day_close": 1.78000003099442}, {"option": "ADBE261204P00290000", "bid": 40.25, "bid_size": 179.0, "ask": 44.05, "ask_size": 20.0, "iv": 0.3657, "open_interest": 20.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.007, "vega": 0.1346, "theta": -0.1039, "rho": -0.111, "theo": 42.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.04, "last_trade_time": "2026-11-03T13:22:45", "percent_change": 0.0, "prev_day_close": 43.6749992370606}, {"option": "ADBE261204C00295000", "bid": 1.12, "bid_size": 169.0, "ask": 2.41, "ask_size": 348.0, "iv": 0.4654, "open_interest": 29.0, "volume": 1.0, "delta": 0.102, "gamma": 0.0057, "vega": 0.1279, "theta": -0.0907, "rho": 0.0206, "theo": 1.4071, "change": 0.23, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:49:15", "percent_change": 16.7883, "prev_day_close": 1.37000000476837}, {"option": "ADBE261204P00295000", "bid": 43.85, "bid_size": 111.0, "ask": 49.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.006, "vega": 0.1112, "theta": -0.09, "rho": -0.1031, "theo": 47.5528, "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": 49.1750011444092}, {"option": "ADBE261204C00300000", "bid": 0.88, "bid_size": 202.0, "ask": 1.28, "ask_size": 338.0, "iv": 0.4407, "open_interest": 25.0, "volume": 11.0, "delta": 0.0841, "gamma": 0.0048, "vega": 0.1112, "theta": -0.0797, "rho": 0.017, "theo": 1.1344, "change": -0.01, "open": 1.33, "high": 1.6, "low": 1.03, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T13:04:30", "percent_change": -0.909093, "prev_day_close": 1.10000002384186}, {"option": "ADBE261204P00300000", "bid": 48.15, "bid_size": 73.0, "ask": 54.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0052, "vega": 0.0929, "theta": -0.0787, "rho": -0.091, "theo": 52.3193, "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": 53.6499996185303}, {"option": "ADBE261204C00305000", "bid": 0.7, "bid_size": 103.0, "ask": 1.06, "ask_size": 358.0, "iv": 0.4491, "open_interest": 32.0, "volume": 2.0, "delta": 0.07, "gamma": 0.0041, "vega": 0.0968, "theta": -0.0704, "rho": 0.0142, "theo": 0.9288, "change": 0.41, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T10:24:37", "percent_change": 51.25, "prev_day_close": 0.799999982118606}, {"option": "ADBE261204P00305000", "bid": 53.0, "bid_size": 68.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0046, "vega": 0.0768, "theta": -0.0686, "rho": -0.0883, "theo": 57.154, "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": 58.5750007629394}, {"option": "ADBE261204C00310000", "bid": 0.28, "bid_size": 205.0, "ask": 1.54, "ask_size": 24.0, "iv": 0.48, "open_interest": 30.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0035, "vega": 0.0846, "theta": -0.0626, "rho": 0.0119, "theo": 0.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T13:04:56", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ADBE261204P00310000", "bid": 57.85, "bid_size": 72.0, "ask": 64.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.004, "vega": 0.0605, "theta": -0.0651, "rho": -0.0696, "theo": 62.037, "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": 63.2750015258789}, {"option": "ADBE261204C00315000", "bid": 0.21, "bid_size": 392.0, "ask": 1.0, "ask_size": 206.0, "iv": 0.4677, "open_interest": 12.0, "volume": 0.0, "delta": 0.05, "gamma": 0.003, "vega": 0.0743, "theta": -0.056, "rho": 0.0101, "theo": 0.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:38:03", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "ADBE261204P00315000", "bid": 62.8, "bid_size": 80.0, "ask": 68.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0037, "vega": 0.0498, "theta": -0.061, "rho": -0.0677, "theo": 66.954, "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": 69.1749992370606}, {"option": "ADBE261204C00320000", "bid": 0.11, "bid_size": 287.0, "ask": 1.2, "ask_size": 204.0, "iv": 0.4997, "open_interest": 9.0, "volume": 8.0, "delta": 0.0428, "gamma": 0.0026, "vega": 0.0657, "theta": -0.0503, "rho": 0.0086, "theo": 0.5537, "change": 0.085, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:04:58", "percent_change": 16.5049, "prev_day_close": 0.515000008046627}, {"option": "ADBE261204P00320000", "bid": 68.25, "bid_size": 79.0, "ask": 76.1, "ask_size": 11.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0033, "vega": 0.0369, "theta": -0.0532, "rho": -0.0473, "theo": 71.8902, "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": 73.7250022888184}, {"option": "ADBE261204C00325000", "bid": 0.19, "bid_size": 8.0, "ask": 1.69, "ask_size": 8.0, "iv": 0.5618, "open_interest": 24.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0023, "vega": 0.0582, "theta": -0.0455, "rho": 0.0074, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T13:46:19", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "ADBE261204P00325000", "bid": 72.85, "bid_size": 41.0, "ask": 81.05, "ask_size": 4.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0028, "vega": 0.0238, "theta": -0.0466, "rho": -0.0284, "theo": 76.8558, "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": 78.9749984741211}, {"option": "ADBE261204C00330000", "bid": 0.03, "bid_size": 234.0, "ask": 1.48, "ask_size": 192.0, "iv": 0.5624, "open_interest": 23.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.002, "vega": 0.052, "theta": -0.0413, "rho": 0.0064, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T09:38:03", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "ADBE261204P00330000", "bid": 77.6, "bid_size": 41.0, "ask": 86.05, "ask_size": 4.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0022, "vega": 0.0179, "theta": -0.0463, "rho": -0.0282, "theo": 81.8339, "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": 83.7750015258789}, {"option": "ADBE261204C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 417.0, "iv": 0.6153, "open_interest": 154.0, "volume": 10.0, "delta": 0.0281, "gamma": 0.0017, "vega": 0.0465, "theta": -0.0377, "rho": 0.0056, "theo": 0.363, "change": -0.06, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T13:54:00", "percent_change": -26.087, "prev_day_close": 0.230000004172325}, {"option": "ADBE261204P00335000", "bid": 82.6, "bid_size": 41.0, "ask": 91.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0017, "vega": 0.0129, "theta": -0.0408, "rho": -0.0163, "theo": 86.8187, "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": 88.7999992370606}, {"option": "ADBE261204C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 270.0, "iv": 0.5944, "open_interest": 2.0, "volume": 9.0, "delta": 0.0247, "gamma": 0.0015, "vega": 0.0418, "theta": -0.0345, "rho": 0.005, "theo": 0.3202, "change": -0.22, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T13:54:27", "percent_change": -62.8571, "prev_day_close": 0.349999994039536}, {"option": "ADBE261204P00340000", "bid": 87.6, "bid_size": 45.0, "ask": 96.05, "ask_size": 11.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0013, "vega": 0.0081, "theta": -0.0319, "rho": 0.0, "theo": 91.81, "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": 93.2000007629394}, {"option": "ADBE261204C00345000", "bid": 0.03, "bid_size": 73.0, "ask": 2.04, "ask_size": 285.0, "iv": 0.6699, "open_interest": 11.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0014, "vega": 0.0378, "theta": -0.0317, "rho": 0.0044, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-03T09:38:03", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "ADBE261204P00345000", "bid": 93.05, "bid_size": 41.0, "ask": 101.05, "ask_size": 6.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0008, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 96.81, "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": 98.7000007629394}, {"option": "ADBE261204C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 210.0, "iv": 0.5881, "open_interest": 22.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0012, "vega": 0.0342, "theta": -0.0292, "rho": 0.0039, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T11:12:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ADBE261204P00350000", "bid": 97.6, "bid_size": 41.0, "ask": 106.05, "ask_size": 4.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 101.81, "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": 103.799999237061}, {"option": "ADBE261211C00140000", "bid": 106.25, "bid_size": 41.0, "ask": 113.2, "ask_size": 4.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.007, "theta": 0.0, "rho": 0.148, "theo": 108.9119, "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": 108.400001525879}, {"option": "ADBE261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 99.0, "iv": 1.2194, "open_interest": 3.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.007, "theta": -0.0059, "rho": -0.0008, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:38:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ADBE261211C00145000", "bid": 101.95, "bid_size": 23.0, "ask": 108.25, "ask_size": 4.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0097, "theta": 0.0, "rho": 0.153, "theo": 103.9575, "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": 103.400001525879}, {"option": "ADBE261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 186.0, "iv": 1.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0097, "theta": -0.0081, "rho": -0.0011, "theo": 0.0684, "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": 1.79999995231628}, {"option": "ADBE261211C00150000", "bid": 97.35, "bid_size": 18.0, "ask": 103.3, "ask_size": 4.0, "iv": 0.9988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0132, "theta": -0.0005, "rho": 0.1578, "theo": 99.0116, "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": 98.5}, {"option": "ADBE261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 121.0, "iv": 0.7578, "open_interest": 1.0, "volume": 1.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0133, "theta": -0.0109, "rho": -0.0015, "theo": 0.0985, "change": -0.095, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:48:17", "percent_change": -48.7179, "prev_day_close": 0.194999997504056}, {"option": "ADBE261211C00155000", "bid": 91.9, "bid_size": 37.0, "ask": 98.35, "ask_size": 4.0, "iv": 0.9109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0177, "theta": -0.0045, "rho": 0.1625, "theo": 94.0762, "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": 93.5499992370606}, {"option": "ADBE261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 172.0, "iv": 1.0018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0177, "theta": -0.0143, "rho": -0.0021, "theo": 0.1391, "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": 0.129999995231628}, {"option": "ADBE261211C00160000", "bid": 86.55, "bid_size": 33.0, "ask": 93.4, "ask_size": 4.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0006, "vega": 0.023, "theta": -0.0091, "rho": 0.167, "theo": 89.1533, "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": 88.5249977111816}, {"option": "ADBE261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 174.0, "iv": 0.9857, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0006, "vega": 0.0231, "theta": -0.0185, "rho": -0.0029, "theo": 0.1923, "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": 0.465000003576279}, {"option": "ADBE261211C00165000", "bid": 82.1, "bid_size": 27.0, "ask": 88.5, "ask_size": 4.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0008, "vega": 0.0296, "theta": -0.0145, "rho": 0.1713, "theo": 84.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7250022888184}, {"option": "ADBE261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 163.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0008, "vega": 0.0296, "theta": -0.0234, "rho": -0.0038, "theo": 0.2605, "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": 0.224999998696148}, {"option": "ADBE261211C00170000", "bid": 77.5, "bid_size": 34.0, "ask": 83.6, "ask_size": 4.0, "iv": 0.8043, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.001, "vega": 0.0374, "theta": -0.0207, "rho": 0.1753, "theo": 79.3564, "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": 78.875}, {"option": "ADBE261211P00170000", "bid": 0.1, "bid_size": 9.0, "ask": 4.55, "ask_size": 385.0, "iv": 0.8876, "open_interest": 1.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.001, "vega": 0.0374, "theta": -0.0291, "rho": -0.005, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T15:28:17", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "ADBE261211C00175000", "bid": 73.1, "bid_size": 20.0, "ask": 78.65, "ask_size": 5.0, "iv": 0.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0012, "vega": 0.0466, "theta": -0.0278, "rho": 0.179, "theo": 74.4921, "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": 73.5749969482422}, {"option": "ADBE261211P00175000", "bid": 0.12, "bid_size": 203.0, "ask": 0.7, "ask_size": 71.0, "iv": 0.5821, "open_interest": 5.0, "volume": 240.0, "delta": -0.025, "gamma": 0.0012, "vega": 0.0468, "theta": -0.0357, "rho": -0.0066, "theo": 0.4595, "change": -0.17, "open": 0.77, "high": 0.77, "low": 0.31, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:15:18", "percent_change": -30.9091, "prev_day_close": 0.550000011920929}, {"option": "ADBE261211C00180000", "bid": 68.6, "bid_size": 8.0, "ask": 73.1, "ask_size": 8.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0016, "vega": 0.0578, "theta": -0.0361, "rho": 0.1822, "theo": 69.661, "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": 68.7999992370606}, {"option": "ADBE261211P00180000", "bid": 0.28, "bid_size": 117.0, "ask": 0.89, "ask_size": 357.0, "iv": 0.5769, "open_interest": 5.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0016, "vega": 0.0579, "theta": -0.0435, "rho": -0.0085, "theo": 0.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-03T09:30:32", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "ADBE261211C00185000", "bid": 63.8, "bid_size": 6.0, "ask": 69.05, "ask_size": 6.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.002, "vega": 0.0711, "theta": -0.0458, "rho": 0.1849, "theo": 64.8756, "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": 63.9500007629394}, {"option": "ADBE261211P00185000", "bid": 0.34, "bid_size": 303.0, "ask": 1.25, "ask_size": 494.0, "iv": 0.5684, "open_interest": 16.0, "volume": 15.0, "delta": -0.0418, "gamma": 0.002, "vega": 0.0712, "theta": -0.0527, "rho": -0.0109, "theo": 0.7959, "change": -0.175, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T10:16:38", "percent_change": -19.774, "prev_day_close": 0.884999990463257}, {"option": "ADBE261211C00190000", "bid": 59.05, "bid_size": 21.0, "ask": 63.5, "ask_size": 21.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0025, "vega": 0.0869, "theta": -0.0572, "rho": 0.1868, "theo": 60.1527, "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": 59.3250007629394}, {"option": "ADBE261211P00190000", "bid": 0.45, "bid_size": 220.0, "ask": 1.39, "ask_size": 198.0, "iv": 0.5424, "open_interest": 2.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0025, "vega": 0.0873, "theta": -0.0636, "rho": -0.0141, "theo": 1.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-11-03T10:03:39", "percent_change": 0.0, "prev_day_close": 1.22999995946884}, {"option": "ADBE261211C00195000", "bid": 54.15, "bid_size": 27.0, "ask": 59.8, "ask_size": 23.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.003, "vega": 0.1054, "theta": -0.0704, "rho": 0.1878, "theo": 55.5131, "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": 55.0500011444092}, {"option": "ADBE261211P00195000", "bid": 0.81, "bid_size": 90.0, "ask": 1.83, "ask_size": 114.0, "iv": 0.5429, "open_interest": 2.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.003, "vega": 0.1056, "theta": -0.0764, "rho": -0.018, "theo": 1.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-30T13:30:52", "percent_change": 0.0, "prev_day_close": 1.73499995470047}, {"option": "ADBE261211C00200000", "bid": 49.65, "bid_size": 33.0, "ask": 55.3, "ask_size": 24.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0037, "vega": 0.1265, "theta": -0.0854, "rho": 0.1876, "theo": 50.9814, "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": 50.2250003814697}, {"option": "ADBE261211P00200000", "bid": 1.02, "bid_size": 251.0, "ask": 2.4, "ask_size": 206.0, "iv": 0.5325, "open_interest": 59.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0037, "vega": 0.1267, "theta": -0.091, "rho": -0.0228, "theo": 1.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-03T10:42:08", "percent_change": 0.0, "prev_day_close": 2.08499997854233}, {"option": "ADBE261211C00205000", "bid": 45.6, "bid_size": 17.0, "ask": 49.4, "ask_size": 26.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0044, "vega": 0.1498, "theta": -0.1021, "rho": 0.1863, "theo": 46.5831, "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": 45.7749996185303}, {"option": "ADBE261211P00205000", "bid": 1.54, "bid_size": 151.0, "ask": 3.05, "ask_size": 62.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0044, "vega": 0.1502, "theta": -0.1073, "rho": -0.0288, "theo": 2.412, "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": 2.79999995231628}, {"option": "ADBE261211C00210000", "bid": 41.3, "bid_size": 29.0, "ask": 45.3, "ask_size": 30.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0052, "vega": 0.1747, "theta": -0.1199, "rho": 0.1836, "theo": 42.3421, "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": 41.5749988555908}, {"option": "ADBE261211P00210000", "bid": 2.75, "bid_size": 349.0, "ask": 3.65, "ask_size": 211.0, "iv": 0.536, "open_interest": 11.0, "volume": 1.0, "delta": -0.138, "gamma": 0.0052, "vega": 0.1749, "theta": -0.1247, "rho": -0.0359, "theo": 3.1493, "change": -1.115, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-04T10:29:29", "percent_change": -31.1888, "prev_day_close": 3.57500004768372}, {"option": "ADBE261211C00215000", "bid": 37.4, "bid_size": 16.0, "ask": 41.15, "ask_size": 26.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.006, "vega": 0.2001, "theta": -0.1381, "rho": 0.1796, "theo": 38.279, "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": 37.3249988555908}, {"option": "ADBE261211P00215000", "bid": 2.96, "bid_size": 475.0, "ask": 4.65, "ask_size": 227.0, "iv": 0.5167, "open_interest": 25.0, "volume": 1.0, "delta": -0.1696, "gamma": 0.006, "vega": 0.2005, "theta": -0.1426, "rho": -0.0438, "theo": 4.0661, "change": -1.375, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T09:48:19", "percent_change": -31.7919, "prev_day_close": 4.32499992847443}, {"option": "ADBE261211C00220000", "bid": 33.45, "bid_size": 85.0, "ask": 37.15, "ask_size": 124.0, "iv": 0.5662, "open_interest": 0.0, "volume": 2.0, "delta": 0.796, "gamma": 0.0068, "vega": 0.2248, "theta": -0.156, "rho": 0.1744, "theo": 34.4108, "change": 0.98, "open": 34.81, "high": 35.03, "low": 34.81, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-11-04T14:27:25", "percent_change": 2.87812, "prev_day_close": 34.0499992370606}, {"option": "ADBE261211P00220000", "bid": 4.8, "bid_size": 318.0, "ask": 5.5, "ask_size": 142.0, "iv": 0.526, "open_interest": 21.0, "volume": 3.0, "delta": -0.2052, "gamma": 0.0068, "vega": 0.2253, "theta": -0.1601, "rho": -0.0527, "theo": 5.1789, "change": -0.675, "open": 5.3, "high": 5.5, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T14:32:48", "percent_change": -11.8943, "prev_day_close": 5.67499995231628}, {"option": "ADBE261211C00225000", "bid": 29.7, "bid_size": 109.0, "ask": 33.15, "ask_size": 127.0, "iv": 0.5519, "open_interest": 1.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0075, "vega": 0.2482, "theta": -0.1726, "rho": 0.1679, "theo": 30.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.38, "last_trade_time": "2026-11-03T09:44:09", "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "ADBE261211P00225000", "bid": 5.75, "bid_size": 370.0, "ask": 7.1, "ask_size": 167.0, "iv": 0.5218, "open_interest": 68.0, "volume": 1.0, "delta": -0.2444, "gamma": 0.0076, "vega": 0.2489, "theta": -0.1764, "rho": -0.0625, "theo": 6.5009, "change": -1.21, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-04T12:06:24", "percent_change": -17.1631, "prev_day_close": 7.04999995231628}, {"option": "ADBE261211C00230000", "bid": 26.6, "bid_size": 10.0, "ask": 29.35, "ask_size": 122.0, "iv": 0.5472, "open_interest": 0.0, "volume": 2.0, "delta": 0.7149, "gamma": 0.0082, "vega": 0.2691, "theta": -0.1873, "rho": 0.1604, "theo": 27.3101, "change": 0.63, "open": 27.8, "high": 27.83, "low": 27.8, "tick": "up", "last_trade_price": 27.83, "last_trade_time": "2026-11-04T14:26:45", "percent_change": 2.31618, "prev_day_close": 27.1999998092651}, {"option": "ADBE261211P00230000", "bid": 7.35, "bid_size": 139.0, "ask": 8.7, "ask_size": 209.0, "iv": 0.5213, "open_interest": 7.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0083, "vega": 0.2696, "theta": -0.191, "rho": -0.0733, "theo": 8.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-11-03T14:45:05", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "ADBE261211C00235000", "bid": 23.3, "bid_size": 64.0, "ask": 26.5, "ask_size": 121.0, "iv": 0.5481, "open_interest": 0.0, "volume": 2.0, "delta": 0.6703, "gamma": 0.0088, "vega": 0.2868, "theta": -0.1996, "rho": 0.1519, "theo": 24.0981, "change": 1.0, "open": 23.62, "high": 24.5, "low": 23.62, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T14:26:03", "percent_change": 4.25532, "prev_day_close": 23.5}, {"option": "ADBE261211P00235000", "bid": 8.85, "bid_size": 342.0, "ask": 10.4, "ask_size": 169.0, "iv": 0.5129, "open_interest": 20.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0088, "vega": 0.2873, "theta": -0.203, "rho": -0.0838, "theo": 9.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-03T11:00:51", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "ADBE261211C00240000", "bid": 20.25, "bid_size": 95.0, "ask": 23.15, "ask_size": 244.0, "iv": 0.537, "open_interest": 1.0, "volume": 0.0, "delta": 0.6237, "gamma": 0.0092, "vega": 0.3005, "theta": -0.2089, "rho": 0.1427, "theo": 21.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.11, "last_trade_time": "2026-11-03T12:21:48", "percent_change": 0.0, "prev_day_close": 20.8250007629395}, {"option": "ADBE261211P00240000", "bid": 11.45, "bid_size": 29.0, "ask": 12.3, "ask_size": 76.0, "iv": 0.5187, "open_interest": 17.0, "volume": 9.0, "delta": -0.3793, "gamma": 0.0093, "vega": 0.3009, "theta": -0.212, "rho": -0.0944, "theo": 11.8503, "change": -0.725, "open": 11.31, "high": 11.85, "low": 10.5, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-11-04T14:33:13", "percent_change": -5.76541, "prev_day_close": 12.5750002861023}, {"option": "ADBE261211C00245000", "bid": 17.6, "bid_size": 173.0, "ask": 20.25, "ask_size": 276.0, "iv": 0.5327, "open_interest": 16.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0096, "vega": 0.31, "theta": -0.2151, "rho": 0.1328, "theo": 18.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-03T10:04:07", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "ADBE261211P00245000", "bid": 13.75, "bid_size": 3.0, "ask": 14.55, "ask_size": 25.0, "iv": 0.5168, "open_interest": 36.0, "volume": 6.0, "delta": -0.4277, "gamma": 0.0097, "vega": 0.3102, "theta": -0.218, "rho": -0.1062, "theo": 14.111, "change": -1.205, "open": 14.58, "high": 14.58, "low": 11.67, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-11-04T14:06:40", "percent_change": -8.04675, "prev_day_close": 14.9750003814697}, {"option": "ADBE261211C00250000", "bid": 15.05, "bid_size": 240.0, "ask": 16.3, "ask_size": 83.0, "iv": 0.506, "open_interest": 4.0, "volume": 1.0, "delta": 0.5274, "gamma": 0.0098, "vega": 0.315, "theta": -0.2179, "rho": 0.1226, "theo": 15.9078, "change": 3.57, "open": 18.72, "high": 18.72, "low": 18.72, "tick": "up", "last_trade_price": 18.72, "last_trade_time": "2026-11-04T10:04:41", "percent_change": 23.5644, "prev_day_close": 15.1499996185303}, {"option": "ADBE261211P00250000", "bid": 16.35, "bid_size": 3.0, "ask": 16.95, "ask_size": 9.0, "iv": 0.5142, "open_interest": 209.0, "volume": 1.0, "delta": -0.4768, "gamma": 0.0099, "vega": 0.3147, "theta": -0.2206, "rho": -0.116, "theo": 16.6232, "change": -2.055, "open": 15.47, "high": 15.47, "low": 15.47, "tick": "down", "last_trade_price": 15.47, "last_trade_time": "2026-11-04T12:12:18", "percent_change": -11.7261, "prev_day_close": 17.5249996185303}, {"option": "ADBE261211C00255000", "bid": 13.15, "bid_size": 101.0, "ask": 14.55, "ask_size": 231.0, "iv": 0.5172, "open_interest": 16.0, "volume": 15.0, "delta": 0.4791, "gamma": 0.0098, "vega": 0.3153, "theta": -0.2174, "rho": 0.1122, "theo": 13.6692, "change": 1.075, "open": 15.4, "high": 16.05, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T13:04:21", "percent_change": 8.15939, "prev_day_close": 13.1750001907349}, {"option": "ADBE261211P00255000", "bid": 18.3, "bid_size": 328.0, "ask": 20.1, "ask_size": 125.0, "iv": 0.5056, "open_interest": 19.0, "volume": 4.0, "delta": -0.5257, "gamma": 0.01, "vega": 0.3145, "theta": -0.2199, "rho": -0.1252, "theo": 19.384, "change": -1.4, "open": 17.9, "high": 19.1, "low": 17.9, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-04T13:27:35", "percent_change": -6.82927, "prev_day_close": 20.5}, {"option": "ADBE261211C00260000", "bid": 11.05, "bid_size": 246.0, "ask": 12.15, "ask_size": 92.0, "iv": 0.5074, "open_interest": 10.0, "volume": 2.0, "delta": 0.4318, "gamma": 0.0097, "vega": 0.3111, "theta": -0.2139, "rho": 0.1017, "theo": 11.6719, "change": 1.545, "open": 13.49, "high": 13.49, "low": 13.02, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-11-04T12:05:03", "percent_change": 13.464, "prev_day_close": 11.4750003814697}, {"option": "ADBE261211P00260000", "bid": 20.9, "bid_size": 257.0, "ask": 23.15, "ask_size": 103.0, "iv": 0.498, "open_interest": 1.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.0099, "vega": 0.3099, "theta": -0.2162, "rho": -0.1353, "theo": 22.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-03T11:20:26", "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "ADBE261211C00265000", "bid": 9.3, "bid_size": 126.0, "ask": 10.45, "ask_size": 137.0, "iv": 0.5073, "open_interest": 6.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.0095, "vega": 0.3028, "theta": -0.2075, "rho": 0.0914, "theo": 9.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-11-03T15:22:19", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ADBE261211P00265000", "bid": 24.7, "bid_size": 47.0, "ask": 26.95, "ask_size": 59.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0096, "vega": 0.3006, "theta": -0.2096, "rho": -0.1425, "theo": 25.6307, "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": 27.6000003814697}, {"option": "ADBE261211C00270000", "bid": 7.65, "bid_size": 214.0, "ask": 9.65, "ask_size": 416.0, "iv": 0.5172, "open_interest": 165.0, "volume": 29.0, "delta": 0.3426, "gamma": 0.0091, "vega": 0.291, "theta": -0.1988, "rho": 0.0815, "theo": 8.3636, "change": 0.765, "open": 9.4, "high": 10.0, "low": 8.74, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-11-04T13:06:07", "percent_change": 9.59247, "prev_day_close": 7.97500014305115}, {"option": "ADBE261211P00270000", "bid": 25.85, "bid_size": 160.0, "ask": 29.95, "ask_size": 26.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0093, "vega": 0.2875, "theta": -0.2007, "rho": -0.1478, "theo": 29.0977, "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": 30.125}, {"option": "ADBE261211C00275000", "bid": 6.5, "bid_size": 123.0, "ask": 8.35, "ask_size": 293.0, "iv": 0.5211, "open_interest": 35.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0087, "vega": 0.2761, "theta": -0.1881, "rho": 0.0721, "theo": 7.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-03T14:42:13", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ADBE261211P00275000", "bid": 31.9, "bid_size": 21.0, "ask": 34.0, "ask_size": 31.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0089, "vega": 0.2721, "theta": -0.1899, "rho": -0.1539, "theo": 32.7735, "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": 34.6499996185303}, {"option": "ADBE261211C00280000", "bid": 5.35, "bid_size": 137.0, "ask": 7.25, "ask_size": 440.0, "iv": 0.5226, "open_interest": 25.0, "volume": 2.0, "delta": 0.2642, "gamma": 0.0081, "vega": 0.2592, "theta": -0.1761, "rho": 0.0633, "theo": 5.8795, "change": 2.105, "open": 8.0, "high": 8.03, "low": 8.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-04T10:44:59", "percent_change": 35.5274, "prev_day_close": 5.92499995231628}, {"option": "ADBE261211P00280000", "bid": 33.7, "bid_size": 84.0, "ask": 37.55, "ask_size": 23.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0084, "vega": 0.2536, "theta": -0.1778, "rho": -0.1563, "theo": 36.6465, "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": 37.9250011444092}, {"option": "ADBE261211C00285000", "bid": 4.3, "bid_size": 25.0, "ask": 6.8, "ask_size": 104.0, "iv": 0.5332, "open_interest": 6.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0075, "vega": 0.2408, "theta": -0.1633, "rho": 0.0553, "theo": 4.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T10:40:04", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "ADBE261211P00285000", "bid": 37.0, "bid_size": 105.0, "ask": 41.6, "ask_size": 13.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0078, "vega": 0.2327, "theta": -0.1649, "rho": -0.1547, "theo": 40.6937, "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": 42.3249988555908}, {"option": "ADBE261211C00290000", "bid": 3.55, "bid_size": 301.0, "ask": 4.55, "ask_size": 347.0, "iv": 0.5056, "open_interest": 6.0, "volume": 3.0, "delta": 0.1996, "gamma": 0.0069, "vega": 0.2218, "theta": -0.1503, "rho": 0.048, "theo": 4.0922, "change": 0.75, "open": 4.05, "high": 4.5, "low": 4.05, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T12:05:57", "percent_change": 20.5479, "prev_day_close": 3.65000009536743}, {"option": "ADBE261211P00290000", "bid": 41.2, "bid_size": 97.0, "ask": 46.55, "ask_size": 24.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0072, "vega": 0.213, "theta": -0.1516, "rho": -0.1573, "theo": 44.8982, "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": 45.875}, {"option": "ADBE261211C00295000", "bid": 2.85, "bid_size": 310.0, "ask": 4.25, "ask_size": 423.0, "iv": 0.516, "open_interest": 3.0, "volume": 3.0, "delta": 0.1722, "gamma": 0.0063, "vega": 0.2026, "theta": -0.1372, "rho": 0.0416, "theo": 3.4032, "change": -0.135, "open": 5.0, "high": 5.0, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-04T13:40:51", "percent_change": -3.82979, "prev_day_close": 3.52499997615814}, {"option": "ADBE261211P00295000", "bid": 45.5, "bid_size": 86.0, "ask": 50.55, "ask_size": 23.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0066, "vega": 0.1906, "theta": -0.1383, "rho": -0.1523, "theo": 49.2422, "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": 50.8500003814697}, {"option": "ADBE261211C00300000", "bid": 2.49, "bid_size": 112.0, "ask": 3.4, "ask_size": 376.0, "iv": 0.5169, "open_interest": 19.0, "volume": 5.0, "delta": 0.1482, "gamma": 0.0057, "vega": 0.1836, "theta": -0.1244, "rho": 0.0358, "theo": 2.8302, "change": 0.2, "open": 3.25, "high": 3.25, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T12:58:48", "percent_change": 7.40741, "prev_day_close": 2.70000004768372}, {"option": "ADBE261211P00300000", "bid": 49.95, "bid_size": 95.0, "ask": 55.2, "ask_size": 27.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.006, "vega": 0.1711, "theta": -0.1255, "rho": -0.1458, "theo": 53.7028, "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": 55.0500011444092}, {"option": "ADBE261211C00305000", "bid": 1.87, "bid_size": 5.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.5238, "open_interest": 5.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0051, "vega": 0.1658, "theta": -0.1123, "rho": 0.0308, "theo": 2.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:23:17", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ADBE261211P00305000", "bid": 54.45, "bid_size": 90.0, "ask": 60.25, "ask_size": 28.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0054, "vega": 0.1498, "theta": -0.113, "rho": -0.1408, "theo": 58.2693, "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": 59.4750003814697}, {"option": "ADBE261211C00310000", "bid": 1.57, "bid_size": 62.0, "ask": 2.51, "ask_size": 175.0, "iv": 0.5209, "open_interest": 13.0, "volume": 2.0, "delta": 0.1092, "gamma": 0.0046, "vega": 0.1487, "theta": -0.1011, "rho": 0.0264, "theo": 1.9651, "change": 0.77, "open": 1.93, "high": 2.66, "low": 1.93, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-04T10:49:41", "percent_change": 40.7407, "prev_day_close": 1.88999998569489}, {"option": "ADBE261211P00310000", "bid": 58.6, "bid_size": 117.0, "ask": 64.75, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0048, "vega": 0.1312, "theta": -0.1013, "rho": -0.1305, "theo": 62.9176, "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": 64.0749988555908}, {"option": "ADBE261211C00315000", "bid": 1.1, "bid_size": 8.0, "ask": 2.33, "ask_size": 88.0, "iv": 0.5245, "open_interest": 12.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.004, "vega": 0.1333, "theta": -0.0907, "rho": 0.0227, "theo": 1.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T11:41:12", "percent_change": 0.0, "prev_day_close": 1.28999999165535}, {"option": "ADBE261211P00315000", "bid": 63.3, "bid_size": 113.0, "ask": 69.45, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0044, "vega": 0.1129, "theta": -0.09, "rho": -0.1251, "theo": 67.6409, "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": 69.4749984741211}, {"option": "ADBE261211C00320000", "bid": 0.76, "bid_size": 175.0, "ask": 2.24, "ask_size": 215.0, "iv": 0.533, "open_interest": 2.0, "volume": 1.0, "delta": 0.0804, "gamma": 0.0036, "vega": 0.1189, "theta": -0.0813, "rho": 0.0195, "theo": 1.3786, "change": 0.085, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T12:46:27", "percent_change": 6.71937, "prev_day_close": 1.26499998569489}, {"option": "ADBE261211P00320000", "bid": 68.1, "bid_size": 75.0, "ask": 74.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0039, "vega": 0.0972, "theta": -0.0798, "rho": -0.1096, "theo": 72.4189, "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": 74.1500015258789}, {"option": "ADBE261211C00325000", "bid": 0.66, "bid_size": 53.0, "ask": 1.76, "ask_size": 100.0, "iv": 0.5316, "open_interest": 6.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0032, "vega": 0.1061, "theta": -0.0728, "rho": 0.0168, "theo": 1.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T13:26:24", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "ADBE261211P00325000", "bid": 72.95, "bid_size": 80.0, "ask": 79.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0036, "vega": 0.08, "theta": -0.0717, "rho": -0.105, "theo": 77.2512, "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": 79.0750007629394}, {"option": "ADBE261211C00330000", "bid": 0.33, "bid_size": 138.0, "ask": 2.17, "ask_size": 117.0, "iv": 0.5585, "open_interest": 1.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0028, "vega": 0.0945, "theta": -0.0651, "rho": 0.0144, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T11:55:17", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "ADBE261211P00330000", "bid": 77.8, "bid_size": 72.0, "ask": 84.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0033, "vega": 0.0687, "theta": -0.0637, "rho": -0.0992, "theo": 82.1163, "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": 84.1500015258789}, {"option": "ADBE261211C00335000", "bid": 0.22, "bid_size": 172.0, "ask": 1.7, "ask_size": 112.0, "iv": 0.5508, "open_interest": 1.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0025, "vega": 0.0842, "theta": -0.0583, "rho": 0.0125, "theo": 0.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T11:55:41", "percent_change": 0.0, "prev_day_close": 0.690000012516975}, {"option": "ADBE261211P00335000", "bid": 82.75, "bid_size": 66.0, "ask": 91.1, "ask_size": 9.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0031, "vega": 0.0489, "theta": -0.0624, "rho": -0.0722, "theo": 87.0227, "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": 88.8500022888184}, {"option": "ADBE261211C00340000", "bid": 0.27, "bid_size": 94.0, "ask": 1.84, "ask_size": 109.0, "iv": 0.5829, "open_interest": 1.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0022, "vega": 0.075, "theta": -0.0522, "rho": 0.0108, "theo": 0.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T11:56:08", "percent_change": 0.0, "prev_day_close": 0.575000010430813}, {"option": "ADBE261211P00340000", "bid": 88.25, "bid_size": 45.0, "ask": 96.1, "ask_size": 4.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0028, "vega": 0.0427, "theta": -0.0618, "rho": -0.0699, "theo": 91.9506, "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": 93.875}, {"option": "ADBE261211C00345000", "bid": 0.31, "bid_size": 3.0, "ask": 1.08, "ask_size": 104.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0019, "vega": 0.0668, "theta": -0.0468, "rho": 0.0093, "theo": 0.6066, "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": 0.524999991059303}, {"option": "ADBE261211P00345000", "bid": 92.6, "bid_size": 41.0, "ask": 101.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0023, "vega": 0.0244, "theta": -0.0657, "rho": -0.0275, "theo": 96.906, "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": 98.7999992370606}, {"option": "ADBE261211C00350000", "bid": 0.09, "bid_size": 376.0, "ask": 0.64, "ask_size": 99.0, "iv": 0.5209, "open_interest": 0.0, "volume": 1.0, "delta": 0.0335, "gamma": 0.0017, "vega": 0.0596, "theta": -0.042, "rho": 0.0081, "theo": 0.5209, "change": 0.095, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:54:38", "percent_change": 23.4568, "prev_day_close": 0.404999990016222}, {"option": "ADBE261211P00350000", "bid": 97.6, "bid_size": 41.0, "ask": 106.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0017, "vega": 0.0155, "theta": -0.0465, "rho": -0.0259, "theo": 101.8831, "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": 103.649997711182}, {"option": "ADBE261218C00100000", "bid": 146.75, "bid_size": 80.0, "ask": 153.0, "ask_size": 80.0, "iv": 1.4507, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1251, "theo": 148.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.71, "last_trade_time": "2026-10-01T09:52:48", "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "ADBE261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 60.0, "iv": 1.1124, "open_interest": 855.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ADBE261218C00105000", "bid": 141.35, "bid_size": 45.0, "ask": 148.15, "ask_size": 44.0, "iv": 1.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1313, "theo": 143.8641, "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": 143.025001525879}, {"option": "ADBE261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 66.0, "iv": 1.0492, "open_interest": 308.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0016, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T11:39:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ADBE261218C00110000", "bid": 136.5, "bid_size": 45.0, "ask": 143.15, "ask_size": 45.0, "iv": 1.2881, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1375, "theo": 138.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.75, "last_trade_time": "2026-09-25T11:01:20", "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "ADBE261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 74.0, "iv": 1.0451, "open_interest": 89.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0025, "theta": -0.002, "rho": -0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:08:45", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "ADBE261218C00115000", "bid": 131.9, "bid_size": 45.0, "ask": 138.1, "ask_size": 45.0, "iv": 1.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1437, "theo": 133.9286, "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": 133.125}, {"option": "ADBE261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.8, "open_interest": 547.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0031, "theta": -0.0025, "rho": -0.0003, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T14:03:44", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "ADBE261218C00120000", "bid": 126.9, "bid_size": 67.0, "ask": 133.1, "ask_size": 45.0, "iv": 1.1899, "open_interest": 9.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1498, "theo": 128.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.1, "last_trade_time": "2026-10-26T13:08:17", "percent_change": 0.0, "prev_day_close": 128.125}, {"option": "ADBE261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 65.0, "iv": 0.911, "open_interest": 537.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.004, "theta": -0.0031, "rho": -0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T15:28:58", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ADBE261218C00125000", "bid": 123.0, "bid_size": 11.0, "ask": 128.05, "ask_size": 41.0, "iv": 1.2187, "open_interest": 3.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0051, "theta": 0.0, "rho": 0.1559, "theo": 123.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-06-05T10:43:34", "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "ADBE261218P00125000", "bid": 0.01, "bid_size": 2.0, "ask": 0.06, "ask_size": 60.0, "iv": 0.7187, "open_interest": 329.0, "volume": 6.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0038, "rho": -0.0006, "theo": 0.0328, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:47:26", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "ADBE261218C00130000", "bid": 117.15, "bid_size": 148.0, "ask": 123.3, "ask_size": 85.0, "iv": 1.1048, "open_interest": 1201.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0066, "theta": 0.0, "rho": 0.162, "theo": 119.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.8, "last_trade_time": "2026-08-06T12:10:11", "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "ADBE261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.705, "open_interest": 575.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0048, "rho": -0.0007, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T09:48:46", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "ADBE261218C00135000", "bid": 112.75, "bid_size": 35.0, "ask": 118.15, "ask_size": 45.0, "iv": 1.0804, "open_interest": 4.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0085, "theta": 0.0, "rho": 0.168, "theo": 114.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.17, "last_trade_time": "2026-07-14T11:59:16", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "ADBE261218P00135000", "bid": 0.05, "bid_size": 1.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.6798, "open_interest": 464.0, "volume": 9.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0085, "theta": -0.0061, "rho": -0.001, "theo": 0.0578, "change": -0.04, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:42:59", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "ADBE261218C00140000", "bid": 108.15, "bid_size": 5.0, "ask": 113.35, "ask_size": 86.0, "iv": 1.0633, "open_interest": 1223.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0111, "theta": 0.0, "rho": 0.1739, "theo": 109.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.2, "last_trade_time": "2026-10-22T14:10:10", "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "ADBE261218P00140000", "bid": 0.05, "bid_size": 9.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.663, "open_interest": 390.0, "volume": 3.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0078, "rho": -0.0013, "theo": 0.0779, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:14:15", "percent_change": 5.26316, "prev_day_close": 0.094999996945262}, {"option": "ADBE261218C00145000", "bid": 102.45, "bid_size": 36.0, "ask": 108.6, "ask_size": 44.0, "iv": 0.9742, "open_interest": 44.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0143, "theta": 0.0, "rho": 0.1797, "theo": 104.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.2, "last_trade_time": "2026-08-25T10:32:11", "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "ADBE261218P00145000", "bid": 0.05, "bid_size": 215.0, "ask": 0.2, "ask_size": 279.0, "iv": 0.6596, "open_interest": 223.0, "volume": 11.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0143, "theta": -0.0099, "rho": -0.0018, "theo": 0.1051, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:42:59", "percent_change": 26.3158, "prev_day_close": 0.0950000006705522}, {"option": "ADBE261218C00150000", "bid": 97.6, "bid_size": 188.0, "ask": 103.45, "ask_size": 149.0, "iv": 0.9184, "open_interest": 124.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0185, "theta": 0.0, "rho": 0.1853, "theo": 99.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.71, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "ADBE261218P00150000", "bid": 0.1, "bid_size": 3.0, "ask": 0.18, "ask_size": 171.0, "iv": 0.6308, "open_interest": 932.0, "volume": 11.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0126, "rho": -0.0024, "theo": 0.1415, "change": -0.025, "open": 0.15, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T14:04:59", "percent_change": -15.1515, "prev_day_close": 0.16499999910593}, {"option": "ADBE261218C00155000", "bid": 92.5, "bid_size": 31.0, "ask": 98.7, "ask_size": 43.0, "iv": 0.8742, "open_interest": 37.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0005, "vega": 0.0236, "theta": 0.0, "rho": 0.1908, "theo": 94.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.86, "last_trade_time": "2026-08-27T11:42:34", "percent_change": 0.0, "prev_day_close": 93.3999977111816}, {"option": "ADBE261218P00155000", "bid": 0.1, "bid_size": 426.0, "ask": 0.24, "ask_size": 146.0, "iv": 0.6091, "open_interest": 3351.0, "volume": 2.0, "delta": -0.0102, "gamma": 0.0005, "vega": 0.0237, "theta": -0.0158, "rho": -0.0032, "theo": 0.1894, "change": -0.03, "open": 0.23, "high": 0.23, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T10:12:17", "percent_change": -13.6364, "prev_day_close": 0.219999998807907}, {"option": "ADBE261218C00160000", "bid": 87.75, "bid_size": 29.0, "ask": 92.6, "ask_size": 45.0, "iv": 0.7642, "open_interest": 43.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0006, "vega": 0.0299, "theta": -0.0038, "rho": 0.196, "theo": 89.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-09-30T10:20:35", "percent_change": 0.0, "prev_day_close": 88.4750022888184}, {"option": "ADBE261218P00160000", "bid": 0.17, "bid_size": 180.0, "ask": 0.33, "ask_size": 262.0, "iv": 0.6038, "open_interest": 963.0, "volume": 18.0, "delta": -0.0134, "gamma": 0.0007, "vega": 0.03, "theta": -0.0196, "rho": -0.0042, "theo": 0.2521, "change": -0.05, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:00:43", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "ADBE261218C00165000", "bid": 82.8, "bid_size": 66.0, "ask": 88.2, "ask_size": 63.0, "iv": 0.7586, "open_interest": 38.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0008, "vega": 0.0376, "theta": -0.0093, "rho": 0.2009, "theo": 84.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.67, "last_trade_time": "2026-08-27T11:42:34", "percent_change": 0.0, "prev_day_close": 83.6749992370606}, {"option": "ADBE261218P00165000", "bid": 0.11, "bid_size": 144.0, "ask": 0.68, "ask_size": 87.0, "iv": 0.6076, "open_interest": 504.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0008, "vega": 0.0378, "theta": -0.0242, "rho": -0.0054, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:31:50", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "ADBE261218C00170000", "bid": 78.45, "bid_size": 10.0, "ask": 83.2, "ask_size": 137.0, "iv": 0.7462, "open_interest": 120.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0011, "vega": 0.0468, "theta": -0.0156, "rho": 0.2054, "theo": 79.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.4, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "ADBE261218P00170000", "bid": 0.23, "bid_size": 429.0, "ask": 0.59, "ask_size": 168.0, "iv": 0.5727, "open_interest": 616.0, "volume": 3.0, "delta": -0.0227, "gamma": 0.0011, "vega": 0.0469, "theta": -0.0297, "rho": -0.007, "theo": 0.4386, "change": -0.115, "open": 0.48, "high": 0.48, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:32:02", "percent_change": -20.354, "prev_day_close": 0.564999982714653}, {"option": "ADBE261218C00175000", "bid": 73.75, "bid_size": 10.0, "ask": 79.0, "ask_size": 149.0, "iv": 0.7494, "open_interest": 83.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0014, "vega": 0.0579, "theta": -0.0228, "rho": 0.2095, "theo": 74.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.59, "last_trade_time": "2026-10-29T10:44:21", "percent_change": 0.0, "prev_day_close": 73.875}, {"option": "ADBE261218P00175000", "bid": 0.4, "bid_size": 199.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.5672, "open_interest": 355.0, "volume": 241.0, "delta": -0.0293, "gamma": 0.0014, "vega": 0.0581, "theta": -0.0361, "rho": -0.0091, "theo": 0.5755, "change": -0.09, "open": 0.7, "high": 0.82, "low": 0.38, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T11:15:18", "percent_change": -14.7541, "prev_day_close": 0.609999999403954}, {"option": "ADBE261218C00180000", "bid": 68.35, "bid_size": 138.0, "ask": 74.25, "ask_size": 125.0, "iv": 0.6931, "open_interest": 51.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0017, "vega": 0.071, "theta": -0.0312, "rho": 0.213, "theo": 70.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.47, "last_trade_time": "2026-10-14T10:58:12", "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "ADBE261218P00180000", "bid": 0.46, "bid_size": 375.0, "ask": 0.89, "ask_size": 288.0, "iv": 0.5447, "open_interest": 1525.0, "volume": 14.0, "delta": -0.0376, "gamma": 0.0017, "vega": 0.0714, "theta": -0.0436, "rho": -0.0117, "theo": 0.7535, "change": -0.225, "open": 0.67, "high": 0.73, "low": 0.55, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T10:48:55", "percent_change": -23.5602, "prev_day_close": 0.955000013113022}, {"option": "ADBE261218C00185000", "bid": 63.65, "bid_size": 148.0, "ask": 69.5, "ask_size": 119.0, "iv": 0.6668, "open_interest": 62.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0021, "vega": 0.0867, "theta": -0.0408, "rho": 0.2157, "theo": 65.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.18, "last_trade_time": "2026-11-03T09:45:59", "percent_change": 0.0, "prev_day_close": 64.2250003814697}, {"option": "ADBE261218P00185000", "bid": 0.81, "bid_size": 422.0, "ask": 1.25, "ask_size": 498.0, "iv": 0.5515, "open_interest": 602.0, "volume": 10.0, "delta": -0.048, "gamma": 0.0021, "vega": 0.0868, "theta": -0.0524, "rho": -0.0149, "theo": 0.9864, "change": -0.42, "open": 0.96, "high": 0.96, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T11:09:54", "percent_change": -33.871, "prev_day_close": 1.24000000953674}, {"option": "ADBE261218C00190000", "bid": 59.1, "bid_size": 139.0, "ask": 64.85, "ask_size": 100.0, "iv": 0.6474, "open_interest": 177.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0026, "vega": 0.1047, "theta": -0.0518, "rho": 0.2176, "theo": 60.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.95, "last_trade_time": "2026-09-18T13:58:04", "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "ADBE261218P00190000", "bid": 1.1, "bid_size": 393.0, "ask": 1.39, "ask_size": 96.0, "iv": 0.5333, "open_interest": 2485.0, "volume": 11.0, "delta": -0.0611, "gamma": 0.0026, "vega": 0.1052, "theta": -0.0626, "rho": -0.0188, "theo": 1.2902, "change": -0.47, "open": 1.08, "high": 1.13, "low": 1.08, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T11:15:42", "percent_change": -29.375, "prev_day_close": 1.60000002384186}, {"option": "ADBE261218C00195000", "bid": 54.9, "bid_size": 19.0, "ask": 60.25, "ask_size": 144.0, "iv": 0.6372, "open_interest": 119.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0031, "vega": 0.1252, "theta": -0.0641, "rho": 0.2183, "theo": 56.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.74, "last_trade_time": "2026-09-24T14:45:52", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "ADBE261218P00195000", "bid": 1.41, "bid_size": 469.0, "ask": 1.83, "ask_size": 140.0, "iv": 0.5252, "open_interest": 887.0, "volume": 12.0, "delta": -0.0773, "gamma": 0.0032, "vega": 0.1257, "theta": -0.0741, "rho": -0.024, "theo": 1.6839, "change": -0.58, "open": 1.55, "high": 1.55, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T10:30:32", "percent_change": -29.7436, "prev_day_close": 1.95000004768372}, {"option": "ADBE261218C00200000", "bid": 50.6, "bid_size": 47.0, "ask": 55.2, "ask_size": 159.0, "iv": 0.6064, "open_interest": 340.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0038, "vega": 0.1483, "theta": -0.0778, "rho": 0.2178, "theo": 51.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.75, "last_trade_time": "2026-11-03T10:49:33", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "ADBE261218P00200000", "bid": 2.0, "bid_size": 345.0, "ask": 2.4, "ask_size": 181.0, "iv": 0.5249, "open_interest": 1765.0, "volume": 23.0, "delta": -0.0969, "gamma": 0.0038, "vega": 0.1487, "theta": -0.087, "rho": -0.0299, "theo": 2.191, "change": -0.315, "open": 2.2, "high": 2.2, "low": 1.74, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:23:35", "percent_change": -12.5249, "prev_day_close": 2.51499998569489}, {"option": "ADBE261218C00205000", "bid": 46.2, "bid_size": 53.0, "ask": 51.45, "ask_size": 171.0, "iv": 0.6046, "open_interest": 4.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0044, "vega": 0.1731, "theta": -0.0925, "rho": 0.2161, "theo": 47.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.3, "last_trade_time": "2026-11-03T11:22:56", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "ADBE261218P00205000", "bid": 2.66, "bid_size": 294.0, "ask": 3.15, "ask_size": 424.0, "iv": 0.5236, "open_interest": 220.0, "volume": 20.0, "delta": -0.1204, "gamma": 0.0045, "vega": 0.1737, "theta": -0.101, "rho": -0.0369, "theo": 2.8341, "change": -0.425, "open": 2.39, "high": 2.85, "low": 2.2, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T14:34:53", "percent_change": -12.9771, "prev_day_close": 3.27499997615814}, {"option": "ADBE261218C00210000", "bid": 42.15, "bid_size": 28.0, "ask": 45.75, "ask_size": 336.0, "iv": 0.5589, "open_interest": 2447.0, "volume": 50.0, "delta": 0.8535, "gamma": 0.0052, "vega": 0.199, "theta": -0.1079, "rho": 0.2128, "theo": 43.0648, "change": 1.2, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T12:27:35", "percent_change": 2.80374, "prev_day_close": 42.7999992370606}, {"option": "ADBE261218P00210000", "bid": 3.2, "bid_size": 573.0, "ask": 3.95, "ask_size": 214.0, "iv": 0.5126, "open_interest": 3967.0, "volume": 36.0, "delta": -0.1477, "gamma": 0.0052, "vega": 0.2003, "theta": -0.1157, "rho": -0.0453, "theo": 3.6349, "change": -0.5, "open": 3.4, "high": 3.72, "low": 2.86, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T14:32:26", "percent_change": -12.0482, "prev_day_close": 4.14999997615814}, {"option": "ADBE261218C00215000", "bid": 38.2, "bid_size": 31.0, "ask": 43.15, "ask_size": 198.0, "iv": 0.5816, "open_interest": 22.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0059, "vega": 0.2254, "theta": -0.1234, "rho": 0.2081, "theo": 39.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.1, "last_trade_time": "2026-11-03T14:25:07", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "ADBE261218P00215000", "bid": 4.5, "bid_size": 143.0, "ask": 4.85, "ask_size": 252.0, "iv": 0.5153, "open_interest": 301.0, "volume": 31.0, "delta": -0.1789, "gamma": 0.0059, "vega": 0.2261, "theta": -0.1305, "rho": -0.0546, "theo": 4.6173, "change": -0.525, "open": 4.35, "high": 4.8, "low": 3.56, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T14:33:14", "percent_change": -10.1449, "prev_day_close": 5.17500019073486}, {"option": "ADBE261218C00220000", "bid": 34.55, "bid_size": 32.0, "ask": 36.6, "ask_size": 304.0, "iv": 0.5227, "open_interest": 160.0, "volume": 3.0, "delta": 0.788, "gamma": 0.0066, "vega": 0.2509, "theta": -0.1386, "rho": 0.2021, "theo": 35.2688, "change": 2.67, "open": 37.18, "high": 37.18, "low": 36.02, "tick": "up", "last_trade_price": 36.62, "last_trade_time": "2026-11-04T14:08:57", "percent_change": 7.86451, "prev_day_close": 33.9499988555908}, {"option": "ADBE261218P00220000", "bid": 5.7, "bid_size": 66.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.5126, "open_interest": 1414.0, "volume": 50.0, "delta": -0.2138, "gamma": 0.0066, "vega": 0.2516, "theta": -0.145, "rho": -0.065, "theo": 5.7978, "change": -0.7, "open": 4.82, "high": 5.92, "low": 4.45, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T14:32:27", "percent_change": -10.7692, "prev_day_close": 6.5}, {"option": "ADBE261218C00225000", "bid": 31.1, "bid_size": 8.0, "ask": 35.05, "ask_size": 172.0, "iv": 0.5589, "open_interest": 47.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0072, "vega": 0.2747, "theta": -0.1527, "rho": 0.1948, "theo": 31.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.01, "last_trade_time": "2026-10-29T09:35:39", "percent_change": 0.0, "prev_day_close": 31.2749996185303}, {"option": "ADBE261218P00225000", "bid": 6.75, "bid_size": 418.0, "ask": 7.55, "ask_size": 173.0, "iv": 0.5073, "open_interest": 492.0, "volume": 18.0, "delta": -0.2519, "gamma": 0.0073, "vega": 0.276, "theta": -0.1585, "rho": -0.0761, "theo": 7.1887, "change": -0.7, "open": 8.0, "high": 8.0, "low": 6.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T14:32:32", "percent_change": -8.9172, "prev_day_close": 7.84999990463257}, {"option": "ADBE261218C00230000", "bid": 27.55, "bid_size": 163.0, "ask": 29.55, "ask_size": 311.0, "iv": 0.5153, "open_interest": 443.0, "volume": 102.0, "delta": 0.7098, "gamma": 0.0078, "vega": 0.296, "theta": -0.1653, "rho": 0.1863, "theo": 28.3078, "change": 1.42, "open": 29.25, "high": 29.25, "low": 28.45, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-11-04T14:08:57", "percent_change": 5.14493, "prev_day_close": 27.6000003814697}, {"option": "ADBE261218P00230000", "bid": 8.55, "bid_size": 140.0, "ask": 9.1, "ask_size": 242.0, "iv": 0.508, "open_interest": 1820.0, "volume": 18.0, "delta": -0.2927, "gamma": 0.0079, "vega": 0.2967, "theta": -0.1704, "rho": -0.0881, "theo": 8.8005, "change": -0.725, "open": 9.09, "high": 9.09, "low": 6.9, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T14:32:26", "percent_change": -7.65171, "prev_day_close": 9.47499990463257}, {"option": "ADBE261218C00235000", "bid": 24.55, "bid_size": 62.0, "ask": 26.8, "ask_size": 237.0, "iv": 0.5221, "open_interest": 136.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0083, "vega": 0.3139, "theta": -0.1759, "rho": 0.1769, "theo": 25.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-11-03T12:21:48", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "ADBE261218P00235000", "bid": 10.35, "bid_size": 75.0, "ask": 11.0, "ask_size": 178.0, "iv": 0.5068, "open_interest": 717.0, "volume": 40.0, "delta": -0.3358, "gamma": 0.0084, "vega": 0.3144, "theta": -0.1804, "rho": -0.1003, "theo": 10.64, "change": -0.75, "open": 8.65, "high": 10.6, "low": 8.3, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T14:32:26", "percent_change": -6.60793, "prev_day_close": 11.3499999046326}, {"option": "ADBE261218C00240000", "bid": 21.4, "bid_size": 121.0, "ask": 22.95, "ask_size": 259.0, "iv": 0.5022, "open_interest": 3284.0, "volume": 3.0, "delta": 0.623, "gamma": 0.0087, "vega": 0.3279, "theta": -0.1841, "rho": 0.1668, "theo": 22.2403, "change": 1.465, "open": 25.0, "high": 25.0, "low": 22.79, "tick": "down", "last_trade_price": 22.79, "last_trade_time": "2026-11-04T12:26:22", "percent_change": 6.86987, "prev_day_close": 21.3249998092651}, {"option": "ADBE261218P00240000", "bid": 12.45, "bid_size": 88.0, "ask": 13.1, "ask_size": 150.0, "iv": 0.5062, "open_interest": 3543.0, "volume": 27.0, "delta": -0.3804, "gamma": 0.0088, "vega": 0.3286, "theta": -0.188, "rho": -0.1124, "theo": 12.708, "change": -0.83, "open": 13.35, "high": 14.25, "low": 10.22, "tick": "no_change", "last_trade_price": 12.77, "last_trade_time": "2026-11-04T14:33:13", "percent_change": -6.10294, "prev_day_close": 13.5999999046326}, {"option": "ADBE261218C00245000", "bid": 19.0, "bid_size": 25.0, "ask": 21.05, "ask_size": 390.0, "iv": 0.5168, "open_interest": 313.0, "volume": 15.0, "delta": 0.5779, "gamma": 0.009, "vega": 0.3378, "theta": -0.1897, "rho": 0.1559, "theo": 19.5467, "change": 1.3, "open": 21.43, "high": 24.15, "low": 20.08, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-11-04T13:09:12", "percent_change": 6.78851, "prev_day_close": 19.1500005722046}, {"option": "ADBE261218P00245000", "bid": 14.75, "bid_size": 4.0, "ask": 15.35, "ask_size": 91.0, "iv": 0.504, "open_interest": 239.0, "volume": 18.0, "delta": -0.4261, "gamma": 0.0091, "vega": 0.3379, "theta": -0.193, "rho": -0.1246, "theo": 15.0046, "change": -1.475, "open": 15.18, "high": 15.18, "low": 12.47, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-04T14:26:00", "percent_change": -9.14728, "prev_day_close": 16.1249995231628}, {"option": "ADBE261218C00250000", "bid": 16.15, "bid_size": 365.0, "ask": 17.4, "ask_size": 179.0, "iv": 0.4922, "open_interest": 5817.0, "volume": 44.0, "delta": 0.5324, "gamma": 0.0092, "vega": 0.3432, "theta": -0.1926, "rho": 0.1448, "theo": 17.0776, "change": 1.16, "open": 18.45, "high": 19.98, "low": 17.19, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-11-04T13:59:44", "percent_change": 6.98795, "prev_day_close": 16.6000003814697}, {"option": "ADBE261218P00250000", "bid": 17.3, "bid_size": 4.0, "ask": 17.85, "ask_size": 81.0, "iv": 0.5023, "open_interest": 4248.0, "volume": 58.0, "delta": -0.4722, "gamma": 0.0093, "vega": 0.3429, "theta": -0.1953, "rho": -0.1364, "theo": 17.5311, "change": -1.2, "open": 15.05, "high": 17.82, "low": 14.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T14:35:15", "percent_change": -6.45161, "prev_day_close": 18.5999994277954}, {"option": "ADBE261218C00255000", "bid": 14.15, "bid_size": 247.0, "ask": 15.55, "ask_size": 368.0, "iv": 0.4998, "open_interest": 409.0, "volume": 25.0, "delta": 0.4871, "gamma": 0.0092, "vega": 0.3441, "theta": -0.1928, "rho": 0.1334, "theo": 14.8312, "change": 0.93, "open": 15.5, "high": 17.13, "low": 15.33, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-11-04T13:04:21", "percent_change": 6.45834, "prev_day_close": 14.3999996185303}, {"option": "ADBE261218P00255000", "bid": 19.25, "bid_size": 368.0, "ask": 21.0, "ask_size": 162.0, "iv": 0.4947, "open_interest": 269.0, "volume": 11.0, "delta": -0.5183, "gamma": 0.0094, "vega": 0.3429, "theta": -0.195, "rho": -0.147, "theo": 20.2817, "change": -4.295, "open": 18.95, "high": 18.95, "low": 17.18, "tick": "no_change", "last_trade_price": 17.18, "last_trade_time": "2026-11-04T10:29:21", "percent_change": -20.0, "prev_day_close": 21.4749994277954}, {"option": "ADBE261218C00260000", "bid": 12.35, "bid_size": 170.0, "ask": 12.95, "ask_size": 124.0, "iv": 0.493, "open_interest": 3344.0, "volume": 37.0, "delta": 0.4425, "gamma": 0.0092, "vega": 0.3407, "theta": -0.1904, "rho": 0.1219, "theo": 12.8024, "change": 0.25, "open": 13.35, "high": 16.85, "low": 12.65, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-11-04T14:31:37", "percent_change": 2.01613, "prev_day_close": 12.3999996185303}, {"option": "ADBE261218P00260000", "bid": 22.25, "bid_size": 171.0, "ask": 23.75, "ask_size": 68.0, "iv": 0.49, "open_interest": 1753.0, "volume": 1.0, "delta": -0.5637, "gamma": 0.0093, "vega": 0.3389, "theta": -0.1921, "rho": -0.1563, "theo": 23.254, "change": -3.2, "open": 21.35, "high": 21.35, "low": 21.35, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-11-04T12:04:02", "percent_change": -13.0346, "prev_day_close": 24.5500001907349}, {"option": "ADBE261218C00265000", "bid": 10.5, "bid_size": 213.0, "ask": 11.3, "ask_size": 250.0, "iv": 0.4932, "open_interest": 283.0, "volume": 22.0, "delta": 0.3991, "gamma": 0.009, "vega": 0.3333, "theta": -0.1857, "rho": 0.1106, "theo": 10.9855, "change": 2.25, "open": 11.45, "high": 13.6, "low": 11.45, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-04T11:33:41", "percent_change": 21.1268, "prev_day_close": 10.6499996185303}, {"option": "ADBE261218P00265000", "bid": 24.9, "bid_size": 333.0, "ask": 27.1, "ask_size": 97.0, "iv": 0.4823, "open_interest": 138.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0092, "vega": 0.3308, "theta": -0.1868, "rho": -0.166, "theo": 26.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.15, "last_trade_time": "2026-11-03T14:34:33", "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "ADBE261218C00270000", "bid": 9.05, "bid_size": 46.0, "ask": 10.0, "ask_size": 349.0, "iv": 0.4988, "open_interest": 1777.0, "volume": 28.0, "delta": 0.3575, "gamma": 0.0087, "vega": 0.3222, "theta": -0.179, "rho": 0.0995, "theo": 9.3743, "change": 0.455, "open": 9.8, "high": 12.65, "low": 9.53, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-11-04T13:44:28", "percent_change": 5.01378, "prev_day_close": 9.07499980926514}, {"option": "ADBE261218P00270000", "bid": 28.9, "bid_size": 267.0, "ask": 30.6, "ask_size": 115.0, "iv": 0.4912, "open_interest": 878.0, "volume": 3.0, "delta": -0.6505, "gamma": 0.0089, "vega": 0.3185, "theta": -0.1796, "rho": -0.1725, "theo": 29.8412, "change": -3.775, "open": 25.57, "high": 27.55, "low": 25.57, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-04T11:18:44", "percent_change": -12.0511, "prev_day_close": 31.3250007629394}, {"option": "ADBE261218C00275000", "bid": 7.7, "bid_size": 45.0, "ask": 8.45, "ask_size": 375.0, "iv": 0.4965, "open_interest": 442.0, "volume": 15.0, "delta": 0.318, "gamma": 0.0084, "vega": 0.308, "theta": -0.1706, "rho": 0.0889, "theo": 7.9582, "change": 0.215, "open": 7.47, "high": 10.69, "low": 7.47, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-11-04T13:41:32", "percent_change": 2.78317, "prev_day_close": 7.72500014305115}, {"option": "ADBE261218P00275000", "bid": 30.2, "bid_size": 96.0, "ask": 34.4, "ask_size": 51.0, "iv": 0.4544, "open_interest": 18.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0086, "vega": 0.3033, "theta": -0.1707, "rho": -0.178, "theo": 33.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-10-26T12:08:40", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "ADBE261218C00280000", "bid": 6.55, "bid_size": 21.0, "ask": 7.15, "ask_size": 357.0, "iv": 0.4959, "open_interest": 1515.0, "volume": 17.0, "delta": 0.2812, "gamma": 0.0079, "vega": 0.2915, "theta": -0.1609, "rho": 0.079, "theo": 6.7272, "change": 0.7, "open": 7.49, "high": 9.4, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T12:47:19", "percent_change": 10.687, "prev_day_close": 6.54999995231628}, {"option": "ADBE261218P00280000", "bid": 36.45, "bid_size": 83.0, "ask": 38.0, "ask_size": 85.0, "iv": 0.4915, "open_interest": 531.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0082, "vega": 0.2842, "theta": -0.1605, "rho": -0.1824, "theo": 37.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.44, "last_trade_time": "2026-11-03T09:54:43", "percent_change": 0.0, "prev_day_close": 38.8250007629394}, {"option": "ADBE261218C00285000", "bid": 5.2, "bid_size": 230.0, "ask": 6.4, "ask_size": 530.0, "iv": 0.4959, "open_interest": 310.0, "volume": 8.0, "delta": 0.2471, "gamma": 0.0074, "vega": 0.273, "theta": -0.1504, "rho": 0.0696, "theo": 5.667, "change": 1.4, "open": 5.55, "high": 8.0, "low": 5.55, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T11:40:51", "percent_change": 25.4545, "prev_day_close": 5.5}, {"option": "ADBE261218P00285000", "bid": 37.95, "bid_size": 93.0, "ask": 42.5, "ask_size": 59.0, "iv": 0.453, "open_interest": 7.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0077, "vega": 0.2639, "theta": -0.1496, "rho": -0.1824, "theo": 41.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-11-02T15:04:50", "percent_change": 0.0, "prev_day_close": 42.7249984741211}, {"option": "ADBE261218C00290000", "bid": 4.6, "bid_size": 50.0, "ask": 4.85, "ask_size": 14.0, "iv": 0.4904, "open_interest": 3142.0, "volume": 54.0, "delta": 0.2162, "gamma": 0.0069, "vega": 0.2536, "theta": -0.1394, "rho": 0.0611, "theo": 4.7622, "change": 0.08, "open": 4.85, "high": 6.64, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-04T14:33:48", "percent_change": 1.72043, "prev_day_close": 4.64999985694885}, {"option": "ADBE261218P00290000", "bid": 42.05, "bid_size": 260.0, "ask": 46.25, "ask_size": 98.0, "iv": 0.4396, "open_interest": 553.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0072, "vega": 0.2431, "theta": -0.1381, "rho": -0.1827, "theo": 45.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.57, "last_trade_time": "2026-11-03T10:30:59", "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "ADBE261218C00295000", "bid": 3.75, "bid_size": 126.0, "ask": 4.45, "ask_size": 494.0, "iv": 0.4957, "open_interest": 194.0, "volume": 21.0, "delta": 0.1884, "gamma": 0.0063, "vega": 0.2336, "theta": -0.1283, "rho": 0.0533, "theo": 3.9971, "change": 0.18, "open": 4.5, "high": 5.7, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-04T13:36:03", "percent_change": 4.61538, "prev_day_close": 3.90000009536743}, {"option": "ADBE261218P00295000", "bid": 46.3, "bid_size": 155.0, "ask": 50.45, "ask_size": 25.0, "iv": 0.4308, "open_interest": 12.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0066, "vega": 0.2209, "theta": -0.1266, "rho": -0.1811, "theo": 49.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-10-23T10:23:28", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "ADBE261218C00300000", "bid": 3.25, "bid_size": 24.0, "ask": 3.65, "ask_size": 352.0, "iv": 0.4968, "open_interest": 3914.0, "volume": 68.0, "delta": 0.1636, "gamma": 0.0058, "vega": 0.2139, "theta": -0.1174, "rho": 0.0464, "theo": 3.3538, "change": 0.14, "open": 3.2, "high": 4.8, "low": 3.2, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-04T14:08:45", "percent_change": 4.24242, "prev_day_close": 3.30000007152557}, {"option": "ADBE261218P00300000", "bid": 50.65, "bid_size": 277.0, "ask": 54.9, "ask_size": 18.0, "iv": 0.4221, "open_interest": 402.0, "volume": 2.0, "delta": -0.8514, "gamma": 0.0061, "vega": 0.1987, "theta": -0.1153, "rho": -0.1752, "theo": 53.9812, "change": -6.9, "open": 51.83, "high": 51.83, "low": 48.85, "tick": "down", "last_trade_price": 48.85, "last_trade_time": "2026-11-04T10:15:10", "percent_change": -12.3767, "prev_day_close": 55.75}, {"option": "ADBE261218C00305000", "bid": 2.55, "bid_size": 161.0, "ask": 3.3, "ask_size": 499.0, "iv": 0.4994, "open_interest": 130.0, "volume": 7.0, "delta": 0.1418, "gamma": 0.0052, "vega": 0.1946, "theta": -0.107, "rho": 0.0403, "theo": 2.8168, "change": 1.06, "open": 3.5, "high": 3.81, "low": 3.5, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-04T11:06:54", "percent_change": 38.5455, "prev_day_close": 2.75}, {"option": "ADBE261218P00305000", "bid": 55.0, "bid_size": 91.0, "ask": 59.7, "ask_size": 48.0, "iv": 0.4151, "open_interest": 4.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0056, "vega": 0.1768, "theta": -0.1044, "rho": -0.1672, "theo": 58.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.51, "last_trade_time": "2026-10-06T09:43:20", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "ADBE261218C00310000", "bid": 2.12, "bid_size": 137.0, "ask": 2.77, "ask_size": 448.0, "iv": 0.5002, "open_interest": 1119.0, "volume": 114.0, "delta": 0.1228, "gamma": 0.0047, "vega": 0.1765, "theta": -0.0971, "rho": 0.0349, "theo": 2.3697, "change": 0.21, "open": 2.63, "high": 3.35, "low": 2.38, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T14:01:34", "percent_change": 8.97436, "prev_day_close": 2.3400000333786}, {"option": "ADBE261218P00310000", "bid": 59.65, "bid_size": 110.0, "ask": 64.8, "ask_size": 96.0, "iv": 0.4276, "open_interest": 188.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0051, "vega": 0.1556, "theta": -0.0937, "rho": -0.1584, "theo": 63.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-02T09:40:47", "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "ADBE261218C00315000", "bid": 1.62, "bid_size": 366.0, "ask": 2.47, "ask_size": 240.0, "iv": 0.5014, "open_interest": 212.0, "volume": 10.0, "delta": 0.1064, "gamma": 0.0042, "vega": 0.1593, "theta": -0.088, "rho": 0.0303, "theo": 1.9992, "change": 0.225, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T13:36:03", "percent_change": 11.6883, "prev_day_close": 1.92500001192093}, {"option": "ADBE261218P00315000", "bid": 64.2, "bid_size": 134.0, "ask": 68.75, "ask_size": 26.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0046, "vega": 0.1355, "theta": -0.0837, "rho": -0.1506, "theo": 67.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-10-22T11:46:07", "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "ADBE261218C00320000", "bid": 1.48, "bid_size": 123.0, "ask": 2.04, "ask_size": 480.0, "iv": 0.5063, "open_interest": 810.0, "volume": 3.0, "delta": 0.0922, "gamma": 0.0038, "vega": 0.1437, "theta": -0.0796, "rho": 0.0263, "theo": 1.6921, "change": 0.235, "open": 2.43, "high": 2.43, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T13:05:06", "percent_change": 15.016, "prev_day_close": 1.56499999761581}, {"option": "ADBE261218P00320000", "bid": 69.0, "bid_size": 228.0, "ask": 73.65, "ask_size": 22.0, "iv": 0.0, "open_interest": 52.0, "volume": 1.0, "delta": -0.9276, "gamma": 0.0042, "vega": 0.117, "theta": -0.0738, "rho": -0.1386, "theo": 72.5068, "change": -5.755, "open": 68.22, "high": 68.22, "low": 68.22, "tick": "down", "last_trade_price": 68.22, "last_trade_time": "2026-11-04T11:41:18", "percent_change": -7.77965, "prev_day_close": 73.9749984741211}, {"option": "ADBE261218C00325000", "bid": 1.24, "bid_size": 105.0, "ask": 1.58, "ask_size": 398.0, "iv": 0.5028, "open_interest": 112.0, "volume": 8.0, "delta": 0.08, "gamma": 0.0034, "vega": 0.1292, "theta": -0.072, "rho": 0.0228, "theo": 1.4381, "change": 0.21, "open": 1.5, "high": 1.96, "low": 1.5, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T13:28:00", "percent_change": 15.5556, "prev_day_close": 1.34999996423721}, {"option": "ADBE261218P00325000", "bid": 73.8, "bid_size": 79.0, "ask": 78.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0038, "vega": 0.0995, "theta": -0.0643, "rho": -0.1276, "theo": 77.3048, "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": 78.4500007629394}, {"option": "ADBE261218C00330000", "bid": 1.04, "bid_size": 90.0, "ask": 1.59, "ask_size": 519.0, "iv": 0.5166, "open_interest": 692.0, "volume": 2.0, "delta": 0.0696, "gamma": 0.003, "vega": 0.1164, "theta": -0.0651, "rho": 0.0198, "theo": 1.2277, "change": 0.245, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T10:10:45", "percent_change": 21.03, "prev_day_close": 1.16500002145767}, {"option": "ADBE261218P00330000", "bid": 78.65, "bid_size": 77.0, "ask": 83.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0035, "vega": 0.0815, "theta": -0.0592, "rho": -0.1093, "theo": 82.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.92, "last_trade_time": "2026-10-30T15:09:29", "percent_change": 0.0, "prev_day_close": 83.6749992370606}, {"option": "ADBE261218C00335000", "bid": 0.72, "bid_size": 206.0, "ask": 1.48, "ask_size": 400.0, "iv": 0.5179, "open_interest": 31.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0027, "vega": 0.1046, "theta": -0.0589, "rho": 0.0173, "theo": 1.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:54:32", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "ADBE261218P00335000", "bid": 83.5, "bid_size": 80.0, "ask": 87.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0033, "vega": 0.0682, "theta": -0.0572, "rho": -0.0976, "theo": 87.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.26, "last_trade_time": "2026-09-25T11:10:35", "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "ADBE261218C00340000", "bid": 0.71, "bid_size": 142.0, "ask": 1.06, "ask_size": 466.0, "iv": 0.5155, "open_interest": 561.0, "volume": 6.0, "delta": 0.0531, "gamma": 0.0024, "vega": 0.0942, "theta": -0.0534, "rho": 0.0151, "theo": 0.9081, "change": 0.215, "open": 0.9, "high": 1.1, "low": 0.9, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:10:14", "percent_change": 24.2938, "prev_day_close": 0.884999990463257}, {"option": "ADBE261218P00340000", "bid": 87.45, "bid_size": 45.0, "ask": 93.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0032, "vega": 0.0573, "theta": -0.0534, "rho": -0.0906, "theo": 91.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.93, "last_trade_time": "2026-10-13T09:43:35", "percent_change": 0.0, "prev_day_close": 93.5249977111816}, {"option": "ADBE261218C00345000", "bid": 0.54, "bid_size": 13.0, "ask": 1.0, "ask_size": 103.0, "iv": 0.5209, "open_interest": 129.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0022, "vega": 0.085, "theta": -0.0485, "rho": 0.0133, "theo": 0.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-10-26T15:45:52", "percent_change": 0.0, "prev_day_close": 0.809999972581864}, {"option": "ADBE261218P00345000", "bid": 92.65, "bid_size": 45.0, "ask": 98.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0027, "vega": 0.0325, "theta": -0.0494, "rho": -0.0435, "theo": 96.8842, "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": 98.0499992370606}, {"option": "ADBE261218C00350000", "bid": 0.5, "bid_size": 194.0, "ask": 0.76, "ask_size": 445.0, "iv": 0.5205, "open_interest": 1082.0, "volume": 15.0, "delta": 0.0411, "gamma": 0.0019, "vega": 0.0767, "theta": -0.0441, "rho": 0.0117, "theo": 0.6859, "change": 0.01, "open": 0.6, "high": 0.9, "low": 0.6, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T14:13:04", "percent_change": 1.5873, "prev_day_close": 0.630000025033951}, {"option": "ADBE261218P00350000", "bid": 97.4, "bid_size": 43.0, "ask": 103.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0021, "vega": 0.0244, "theta": -0.0512, "rho": -0.0388, "theo": 101.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.1, "last_trade_time": "2026-11-02T12:36:27", "percent_change": 0.0, "prev_day_close": 103.524997711182}, {"option": "ADBE261218C00355000", "bid": 0.11, "bid_size": 216.0, "ask": 0.93, "ask_size": 169.0, "iv": 0.5211, "open_interest": 8.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0017, "vega": 0.0694, "theta": -0.0403, "rho": 0.0103, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-28T14:03:44", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "ADBE261218P00355000", "bid": 102.6, "bid_size": 45.0, "ask": 108.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0017, "vega": 0.0206, "theta": -0.0516, "rho": -0.0362, "theo": 106.8244, "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": 107.974998474121}, {"option": "ADBE261218C00360000", "bid": 0.07, "bid_size": 527.0, "ask": 0.85, "ask_size": 222.0, "iv": 0.5275, "open_interest": 459.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0015, "vega": 0.063, "theta": -0.0368, "rho": 0.0092, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T10:01:25", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "ADBE261218P00360000", "bid": 108.55, "bid_size": 64.0, "ask": 114.25, "ask_size": 44.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0013, "vega": 0.011, "theta": -0.0457, "rho": 0.0, "theo": 111.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.25, "last_trade_time": "2026-10-29T15:21:26", "percent_change": 0.0, "prev_day_close": 113.274997711182}, {"option": "ADBE261218C00370000", "bid": 0.02, "bid_size": 251.0, "ask": 0.7, "ask_size": 175.0, "iv": 0.5393, "open_interest": 574.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0012, "vega": 0.0521, "theta": -0.031, "rho": 0.0073, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T15:25:35", "percent_change": 0.0, "prev_day_close": 0.465000011026859}, {"option": "ADBE261218P00370000", "bid": 117.25, "bid_size": 45.0, "ask": 126.05, "ask_size": 45.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 121.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.3, "last_trade_time": "2026-11-03T15:33:18", "percent_change": 0.0, "prev_day_close": 122.724998474121}, {"option": "ADBE261218C00380000", "bid": 0.01, "bid_size": 362.0, "ask": 0.5, "ask_size": 138.0, "iv": 0.5428, "open_interest": 824.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.001, "vega": 0.0436, "theta": -0.0264, "rho": 0.0059, "theo": 0.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T15:41:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ADBE261218P00380000", "bid": 127.35, "bid_size": 124.0, "ask": 133.35, "ask_size": 143.0, "iv": 0.0, "open_interest": 443.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 131.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.56, "last_trade_time": "2026-11-03T15:33:18", "percent_change": 0.0, "prev_day_close": 133.025001525879}, {"option": "ADBE261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 184.0, "iv": 0.578, "open_interest": 1099.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0008, "vega": 0.0367, "theta": -0.0227, "rho": 0.0048, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T10:06:42", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ADBE261218P00390000", "bid": 137.8, "bid_size": 43.0, "ask": 143.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 141.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.6, "last_trade_time": "2026-11-03T15:33:18", "percent_change": 0.0, "prev_day_close": 143.625}, {"option": "ADBE261218C00400000", "bid": 0.12, "bid_size": 111.0, "ask": 0.35, "ask_size": 457.0, "iv": 0.5916, "open_interest": 1859.0, "volume": 1.0, "delta": 0.0141, "gamma": 0.0007, "vega": 0.0313, "theta": -0.0197, "rho": 0.004, "theo": 0.2236, "change": -0.005, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T10:54:29", "percent_change": -2.32558, "prev_day_close": 0.214999999850988}, {"option": "ADBE261218P00400000", "bid": 148.25, "bid_size": 43.0, "ask": 153.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 151.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.15, "last_trade_time": "2026-11-03T15:33:18", "percent_change": 0.0, "prev_day_close": 153.125}, {"option": "ADBE261218C00410000", "bid": 0.05, "bid_size": 96.0, "ask": 0.29, "ask_size": 304.0, "iv": 0.5935, "open_interest": 818.0, "volume": 6.0, "delta": 0.0118, "gamma": 0.0006, "vega": 0.0268, "theta": -0.0172, "rho": 0.0033, "theo": 0.1867, "change": 0.11, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T09:37:23", "percent_change": 68.75, "prev_day_close": 0.160000003874302}, {"option": "ADBE261218P00410000", "bid": 157.65, "bid_size": 41.0, "ask": 164.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 161.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.65, "last_trade_time": "2026-03-16T12:48:23", "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "ADBE261218C00420000", "bid": 0.05, "bid_size": 100.0, "ask": 0.42, "ask_size": 489.0, "iv": 0.6428, "open_interest": 793.0, "volume": 6.0, "delta": 0.0099, "gamma": 0.0005, "vega": 0.0231, "theta": -0.0151, "rho": 0.0028, "theo": 0.1575, "change": 0.0, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:08:07", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "ADBE261218P00420000", "bid": 167.35, "bid_size": 45.0, "ask": 173.65, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 171.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-10-02T10:04:04", "percent_change": 0.0, "prev_day_close": 173.400001525879}, {"option": "ADBE261218C00430000", "bid": 0.05, "bid_size": 168.0, "ask": 0.2, "ask_size": 353.0, "iv": 0.6196, "open_interest": 788.0, "volume": 6.0, "delta": 0.0085, "gamma": 0.0004, "vega": 0.0201, "theta": -0.0133, "rho": 0.0024, "theo": 0.134, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:11:46", "percent_change": 6.8297e-07, "prev_day_close": 0.119999999180436}, {"option": "ADBE261218P00430000", "bid": 177.35, "bid_size": 41.0, "ask": 183.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 181.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.58, "last_trade_time": "2026-09-24T15:52:59", "percent_change": 0.0, "prev_day_close": 182.950004577637}, {"option": "ADBE261218C00440000", "bid": 0.01, "bid_size": 136.0, "ask": 0.16, "ask_size": 324.0, "iv": 0.6161, "open_interest": 1160.0, "volume": 3.0, "delta": 0.0073, "gamma": 0.0004, "vega": 0.0175, "theta": -0.0118, "rho": 0.002, "theo": 0.1149, "change": -0.115, "open": 0.22, "high": 0.22, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:53:19", "percent_change": -53.4884, "prev_day_close": 0.215000003576279}, {"option": "ADBE261218P00440000", "bid": 187.6, "bid_size": 44.0, "ask": 193.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 191.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.72, "last_trade_time": "2026-03-18T09:39:37", "percent_change": 0.0, "prev_day_close": 193.050003051758}, {"option": "ADBE261218C00450000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 269.0, "iv": 0.6293, "open_interest": 1270.0, "volume": 4.0, "delta": 0.0063, "gamma": 0.0003, "vega": 0.0154, "theta": -0.0105, "rho": 0.0018, "theo": 0.0993, "change": -0.065, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:29:07", "percent_change": -44.8276, "prev_day_close": 0.144999995827675}, {"option": "ADBE261218P00450000", "bid": 197.25, "bid_size": 41.0, "ask": 203.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 201.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-03-19T10:27:14", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "ADBE261218C00460000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 262.0, "iv": 0.6406, "open_interest": 1271.0, "volume": 5.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0136, "theta": -0.0094, "rho": 0.0015, "theo": 0.0863, "change": -0.145, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:36:07", "percent_change": -70.7317, "prev_day_close": 0.204999998211861}, {"option": "ADBE261218P00460000", "bid": 207.35, "bid_size": 41.0, "ask": 215.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 211.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.47, "last_trade_time": "2026-05-04T14:05:25", "percent_change": 0.0, "prev_day_close": 213.150001525879}, {"option": "ADBE261218C00470000", "bid": 0.03, "bid_size": 188.0, "ask": 0.1, "ask_size": 262.0, "iv": 0.6602, "open_interest": 1645.0, "volume": 8.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.012, "theta": -0.0085, "rho": 0.0013, "theo": 0.0754, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:52:24", "percent_change": -16.6667, "prev_day_close": 0.0600000014528632}, {"option": "ADBE261218P00470000", "bid": 217.75, "bid_size": 43.0, "ask": 224.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 221.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.75, "last_trade_time": "2026-01-20T14:32:01", "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "ADBE261218C00480000", "bid": 0.03, "bid_size": 108.0, "ask": 0.11, "ask_size": 248.0, "iv": 0.6843, "open_interest": 1340.0, "volume": 21.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0076, "rho": 0.0012, "theo": 0.0663, "change": 0.015, "open": 0.05, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:07:27", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "ADBE261218P00480000", "bid": 227.75, "bid_size": 43.0, "ask": 233.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 231.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.62, "last_trade_time": "2026-10-22T15:57:29", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "ADBE261218C00490000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.6675, "open_interest": 1137.0, "volume": 70.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0095, "theta": -0.0069, "rho": 0.001, "theo": 0.0586, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:53:00", "percent_change": -33.3333, "prev_day_close": 0.0599999995902181}, {"option": "ADBE261218P00490000", "bid": 237.9, "bid_size": 41.0, "ask": 243.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 241.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.75, "last_trade_time": "2026-10-29T15:52:17", "percent_change": 0.0, "prev_day_close": 243.525001525879}, {"option": "ADBE261218C00500000", "bid": 0.01, "bid_size": 137.0, "ask": 0.14, "ask_size": 406.0, "iv": 0.7262, "open_interest": 1917.0, "volume": 80.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0063, "rho": 0.0009, "theo": 0.0519, "change": 0.025, "open": 0.08, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:09:09", "percent_change": 71.4286, "prev_day_close": 0.0350000001490116}, {"option": "ADBE261218P00500000", "bid": 247.25, "bid_size": 41.0, "ask": 253.95, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 251.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 253.34, "last_trade_time": "2026-11-03T15:55:46", "percent_change": 0.0, "prev_day_close": 253.325004577637}, {"option": "ADBE261218C00510000", "bid": 0.01, "bid_size": 150.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.6942, "open_interest": 1132.0, "volume": 46.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0057, "rho": 0.0008, "theo": 0.0463, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:19:13", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "ADBE261218P00510000", "bid": 258.3, "bid_size": 42.0, "ask": 263.95, "ask_size": 42.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 261.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 263.32, "last_trade_time": "2026-11-03T15:55:46", "percent_change": 0.0, "prev_day_close": 263.125}, {"option": "ADBE261218C00520000", "bid": 0.03, "bid_size": 1.0, "ask": 0.13, "ask_size": 351.0, "iv": 0.7665, "open_interest": 1049.0, "volume": 98.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0052, "rho": 0.0007, "theo": 0.0414, "change": 0.02, "open": 0.09, "high": 0.13, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:15:06", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "ADBE261218P00520000", "bid": 267.75, "bid_size": 43.0, "ask": 273.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 271.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.39, "last_trade_time": "2026-10-23T15:55:22", "percent_change": 0.0, "prev_day_close": 273.175003051758}, {"option": "ADBE261218C00530000", "bid": 0.01, "bid_size": 96.0, "ask": 0.25, "ask_size": 476.0, "iv": 0.8229, "open_interest": 1128.0, "volume": 159.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0048, "rho": 0.0006, "theo": 0.0371, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:35:45", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "ADBE261218P00530000", "bid": 277.75, "bid_size": 43.0, "ask": 283.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 281.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.16, "last_trade_time": "2026-09-22T15:56:17", "percent_change": 0.0, "prev_day_close": 283.025009155273}, {"option": "ADBE261218C00540000", "bid": 0.01, "bid_size": 2.0, "ask": 0.1, "ask_size": 330.0, "iv": 0.7732, "open_interest": 859.0, "volume": 4.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0044, "rho": 0.0006, "theo": 0.0334, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:05:49", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "ADBE261218P00540000", "bid": 288.1, "bid_size": 45.0, "ask": 295.7, "ask_size": 45.0, "iv": 1.0841, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 291.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.13, "last_trade_time": "2026-11-03T15:54:32", "percent_change": 0.0, "prev_day_close": 293.025009155273}, {"option": "ADBE261218C00550000", "bid": 0.01, "bid_size": 2.0, "ask": 0.3, "ask_size": 311.0, "iv": 0.8735, "open_interest": 955.0, "volume": 134.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0052, "theta": -0.004, "rho": 0.0005, "theo": 0.0302, "change": 0.065, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:31:06", "percent_change": 260.0, "prev_day_close": 0.0249999994412065}, {"option": "ADBE261218P00550000", "bid": 297.6, "bid_size": 44.0, "ask": 303.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 301.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.15, "last_trade_time": "2026-11-03T15:54:32", "percent_change": 0.0, "prev_day_close": 303.175003051758}, {"option": "ADBE261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 180.0, "iv": 0.9021, "open_interest": 580.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0037, "rho": 0.0005, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:18:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ADBE261218P00560000", "bid": 307.6, "bid_size": 44.0, "ask": 313.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 311.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2025-07-11T12:23:07", "percent_change": 0.0, "prev_day_close": 313.175003051758}, {"option": "ADBE261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 183.0, "iv": 0.9188, "open_interest": 558.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0034, "rho": 0.0004, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:16:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ADBE261218P00570000", "bid": 317.25, "bid_size": 41.0, "ask": 324.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 321.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.05, "last_trade_time": "2025-11-03T14:01:02", "percent_change": 0.0, "prev_day_close": 323.300003051758}, {"option": "ADBE261218C00580000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 335.0, "iv": 0.8285, "open_interest": 772.0, "volume": 108.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0032, "rho": 0.0004, "theo": 0.0226, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:34:15", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00580000", "bid": 328.3, "bid_size": 45.0, "ask": 334.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 331.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.66, "last_trade_time": "2025-06-26T09:32:52", "percent_change": 0.0, "prev_day_close": 333.125}, {"option": "ADBE261218C00590000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.8799, "open_interest": 1199.0, "volume": 30.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0029, "rho": 0.0004, "theo": 0.0207, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:59:55", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00590000", "bid": 338.05, "bid_size": 45.0, "ask": 343.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 341.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.25, "last_trade_time": "2024-12-12T13:30:18", "percent_change": 0.0, "prev_day_close": 343.300003051758}, {"option": "ADBE261218C00600000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.8095, "open_interest": 1161.0, "volume": 67.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0027, "rho": 0.0003, "theo": 0.0189, "change": -0.005, "open": 0.09, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:37:51", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "ADBE261218P00600000", "bid": 347.9, "bid_size": 41.0, "ask": 353.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 351.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.0, "last_trade_time": "2025-12-12T14:36:48", "percent_change": 0.0, "prev_day_close": 353.300003051758}, {"option": "ADBE261218C00610000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.8231, "open_interest": 692.0, "volume": 9.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0031, "theta": -0.0025, "rho": 0.0003, "theo": 0.0174, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:55:15", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00610000", "bid": 357.6, "bid_size": 45.0, "ask": 363.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 361.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.85, "last_trade_time": "2024-12-27T15:29:59", "percent_change": 0.0, "prev_day_close": 363.025009155273}, {"option": "ADBE261218C00620000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.8363, "open_interest": 634.0, "volume": 72.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0028, "theta": -0.0024, "rho": 0.0003, "theo": 0.016, "change": 0.04, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:44:42", "percent_change": 200.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00620000", "bid": 367.6, "bid_size": 44.0, "ask": 373.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 371.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.78, "last_trade_time": "2025-03-13T09:32:45", "percent_change": 0.0, "prev_day_close": 372.975006103516}, {"option": "ADBE261218C00630000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.8494, "open_interest": 539.0, "volume": 26.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0022, "rho": 0.0002, "theo": 0.0147, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:02:25", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00630000", "bid": 377.35, "bid_size": 42.0, "ask": 384.05, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 381.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.68, "last_trade_time": "2025-09-03T15:16:25", "percent_change": 0.0, "prev_day_close": 383.350006103516}, {"option": "ADBE261218C00640000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 214.0, "iv": 0.9202, "open_interest": 502.0, "volume": 121.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.0021, "rho": 0.0002, "theo": 0.0136, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:59:22", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00640000", "bid": 387.75, "bid_size": 44.0, "ask": 394.05, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 391.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.0, "last_trade_time": "2025-04-29T11:42:56", "percent_change": 0.0, "prev_day_close": 393.150009155273}, {"option": "ADBE261218C00650000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 252.0, "iv": 0.9652, "open_interest": 370.0, "volume": 91.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0023, "theta": -0.0019, "rho": 0.0002, "theo": 0.0126, "change": 0.01, "open": 0.08, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:16:58", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00650000", "bid": 398.1, "bid_size": 41.0, "ask": 403.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 401.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.11, "last_trade_time": "2025-01-08T10:05:53", "percent_change": 0.0, "prev_day_close": 403.525009155273}, {"option": "ADBE261218C00660000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 266.0, "iv": 0.9785, "open_interest": 274.0, "volume": 180.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.0018, "rho": 0.0002, "theo": 0.0116, "change": 0.05, "open": 0.18, "high": 0.18, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:26:46", "percent_change": 250.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00660000", "bid": 407.35, "bid_size": 44.0, "ask": 413.95, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 411.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.73, "last_trade_time": "2025-01-06T09:40:32", "percent_change": 0.0, "prev_day_close": 413.175003051758}, {"option": "ADBE261218C00670000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.8992, "open_interest": 444.0, "volume": 75.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0017, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:02:58", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00670000", "bid": 417.25, "bid_size": 41.0, "ask": 425.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 421.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.87, "last_trade_time": "2025-01-28T13:11:09", "percent_change": 0.0, "prev_day_close": 423.300003051758}, {"option": "ADBE261218C00680000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 238.0, "iv": 0.9791, "open_interest": 633.0, "volume": 263.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0016, "rho": 0.0002, "theo": 0.01, "change": 0.03, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:57:59", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00680000", "bid": 427.35, "bid_size": 41.0, "ask": 433.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 431.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.61, "last_trade_time": "2025-01-28T13:24:05", "percent_change": 0.0, "prev_day_close": 433.125}, {"option": "ADBE261218C00690000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 310.0, "iv": 1.0564, "open_interest": 711.0, "volume": 250.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0015, "rho": 0.0001, "theo": 0.0094, "change": 0.06, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:29:54", "percent_change": 300.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00690000", "bid": 437.75, "bid_size": 43.0, "ask": 444.05, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 441.81, "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": 443.0}, {"option": "ADBE261218C00700000", "bid": 0.02, "bid_size": 3.0, "ask": 0.12, "ask_size": 246.0, "iv": 1.0174, "open_interest": 328.0, "volume": 29.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0014, "rho": 0.0001, "theo": 0.0087, "change": 0.04, "open": 0.09, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:40:43", "percent_change": 200.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00700000", "bid": 447.6, "bid_size": 45.0, "ask": 452.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 451.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.85, "last_trade_time": "2025-01-13T14:46:07", "percent_change": 0.0, "prev_day_close": 453.175003051758}, {"option": "ADBE261218C00710000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 217.0, "iv": 1.0082, "open_interest": 225.0, "volume": 94.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:59:29", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00710000", "bid": 457.6, "bid_size": 43.0, "ask": 463.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 461.81, "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": 462.975006103516}, {"option": "ADBE261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 175.0, "iv": 1.1323, "open_interest": 112.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0013, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:36:36", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ADBE261218P00720000", "bid": 467.75, "bid_size": 43.0, "ask": 474.05, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 471.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.48, "last_trade_time": "2025-03-13T09:32:45", "percent_change": 0.0, "prev_day_close": 472.925003051758}, {"option": "ADBE261218C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 180.0, "iv": 1.2014, "open_interest": 110.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0012, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:10:57", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ADBE261218P00730000", "bid": 477.6, "bid_size": 44.0, "ask": 483.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 481.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.02, "last_trade_time": "2025-07-23T14:29:50", "percent_change": 0.0, "prev_day_close": 483.025009155273}, {"option": "ADBE261218C00740000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.9789, "open_interest": 88.0, "volume": 111.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0011, "rho": 0.0001, "theo": 0.0067, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:44:00", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "ADBE261218P00740000", "bid": 487.6, "bid_size": 44.0, "ask": 493.75, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 491.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.07, "last_trade_time": "2024-12-19T09:35:58", "percent_change": 0.0, "prev_day_close": 493.125}, {"option": "ADBE261218C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.0268, "open_interest": 307.0, "volume": 168.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0011, "rho": 0.0001, "theo": 0.0063, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:46:50", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "ADBE261218P00750000", "bid": 497.6, "bid_size": 45.0, "ask": 503.6, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 501.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.08, "last_trade_time": "2024-12-12T09:30:11", "percent_change": 0.0, "prev_day_close": 502.900009155273}, {"option": "ADBE261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 214.0, "iv": 1.1628, "open_interest": 330.0, "volume": 33.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": 0.0001, "theo": 0.0059, "change": -0.05, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:44:09", "percent_change": -62.5, "prev_day_close": 0.0799999982118606}, {"option": "ADBE261218P00760000", "bid": 507.6, "bid_size": 44.0, "ask": 513.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 511.81, "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": 513.249984741211}, {"option": "ADBE261218C00770000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0247, "open_interest": 84.0, "volume": 13.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0055, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:40:22", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00770000", "bid": 517.6, "bid_size": 45.0, "ask": 523.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 521.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.07, "last_trade_time": "2024-12-13T10:20:00", "percent_change": 0.0, "prev_day_close": 523.224975585938}, {"option": "ADBE261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 118.0, "iv": 1.1285, "open_interest": 349.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:45:24", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "ADBE261218P00780000", "bid": 527.6, "bid_size": 45.0, "ask": 534.05, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 531.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.35, "last_trade_time": "2024-10-10T13:21:01", "percent_change": 0.0, "prev_day_close": 533.25}, {"option": "ADBE261218C00790000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0452, "open_interest": 245.0, "volume": 63.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0049, "change": -0.16, "open": 0.09, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:34:54", "percent_change": -94.1176, "prev_day_close": 0.170000001788139}, {"option": "ADBE261218P00790000", "bid": 537.75, "bid_size": 45.0, "ask": 543.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 541.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.08, "last_trade_time": "2024-12-11T12:03:25", "percent_change": 0.0, "prev_day_close": 543.074981689453}, {"option": "ADBE261218C00800000", "bid": 0.01, "bid_size": 17.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.0408, "open_interest": 756.0, "volume": 108.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0047, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:33:22", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261218P00800000", "bid": 547.6, "bid_size": 45.0, "ask": 553.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 551.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.02, "last_trade_time": "2024-11-12T13:10:51", "percent_change": 0.0, "prev_day_close": 553.149993896484}, {"option": "ADBE261218C00810000", "bid": 0.01, "bid_size": 1.0, "ask": 0.34, "ask_size": 206.0, "iv": 1.2452, "open_interest": 89.0, "volume": 107.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0044, "change": -0.14, "open": 0.09, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:36:19", "percent_change": -82.3529, "prev_day_close": 0.170000001788139}, {"option": "ADBE261218P00810000", "bid": 557.6, "bid_size": 45.0, "ask": 563.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 561.81, "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": 563.074981689453}, {"option": "ADBE261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 49.0, "iv": 0.9937, "open_interest": 715.0, "volume": 456.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:27:07", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00820000", "bid": 567.6, "bid_size": 43.0, "ask": 573.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 571.81, "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": 573.024993896484}, {"option": "ADBE261218C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 157.0, "iv": 1.2323, "open_interest": 45.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T10:50:58", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ADBE261218P00830000", "bid": 577.6, "bid_size": 43.0, "ask": 583.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 581.81, "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": 583.024993896484}, {"option": "ADBE261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 136.0, "iv": 1.2244, "open_interest": 113.0, "volume": 17.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0037, "change": -0.46, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:43:33", "percent_change": -97.8723, "prev_day_close": 0.469999998807907}, {"option": "ADBE261218P00840000", "bid": 587.6, "bid_size": 45.0, "ask": 593.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 591.81, "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": 593.024993896484}, {"option": "ADBE261218C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 136.0, "iv": 1.2346, "open_interest": 62.0, "volume": 45.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0035, "change": -0.365, "open": 0.09, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:43:15", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "ADBE261218P00850000", "bid": 597.6, "bid_size": 44.0, "ask": 603.75, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 601.81, "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": 602.824981689453}, {"option": "ADBE261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 113.0, "iv": 1.2396, "open_interest": 96.0, "volume": 31.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:32:17", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "ADBE261218P00860000", "bid": 607.6, "bid_size": 43.0, "ask": 613.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 611.81, "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": 612.824981689453}, {"option": "ADBE261218C00870000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1219, "open_interest": 362.0, "volume": 135.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0032, "change": 0.075, "open": 0.05, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:26:46", "percent_change": 500.0, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261218P00870000", "bid": 617.6, "bid_size": 44.0, "ask": 623.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 621.81, "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": 623.0}, {"option": "ADBE261218C00880000", "bid": 0.01, "bid_size": 4.0, "ask": 0.09, "ask_size": 158.0, "iv": 1.1771, "open_interest": 698.0, "volume": 190.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.003, "change": 0.07, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:36:11", "percent_change": 350.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00880000", "bid": 627.6, "bid_size": 45.0, "ask": 633.85, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 631.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 498.59, "last_trade_time": "2025-07-03T09:54:21", "percent_change": 0.0, "prev_day_close": 633.199981689453}, {"option": "ADBE261218C00890000", "bid": 0.01, "bid_size": 6.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.1863, "open_interest": 707.0, "volume": 210.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0029, "change": 0.07, "open": 0.08, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:34:29", "percent_change": 350.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00890000", "bid": 637.75, "bid_size": 45.0, "ask": 643.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 641.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 487.08, "last_trade_time": "2025-06-02T09:59:30", "percent_change": 0.0, "prev_day_close": 642.949981689453}, {"option": "ADBE261218C00900000", "bid": 0.01, "bid_size": 4.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1486, "open_interest": 681.0, "volume": 34.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0027, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:50:08", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE261218P00900000", "bid": 648.35, "bid_size": 43.0, "ask": 653.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 651.81, "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": 652.974975585938}, {"option": "ADBE261218C00910000", "bid": 0.01, "bid_size": 8.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.1417, "open_interest": 1967.0, "volume": 180.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0026, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:08:13", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261218P00910000", "bid": 657.6, "bid_size": 44.0, "ask": 663.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 661.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 524.3, "last_trade_time": "2025-06-25T10:20:35", "percent_change": 0.0, "prev_day_close": 663.25}, {"option": "ADBE261218C00920000", "bid": 0.01, "bid_size": 20.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1659, "open_interest": 1021.0, "volume": 60.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0025, "change": 0.005, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:58:51", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "ADBE261218P00920000", "bid": 667.75, "bid_size": 45.0, "ask": 672.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 671.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 505.24, "last_trade_time": "2025-05-21T14:50:23", "percent_change": 0.0, "prev_day_close": 673.125}, {"option": "ADBE261218C00930000", "bid": 0.01, "bid_size": 17.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.2117, "open_interest": 1024.0, "volume": 475.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0024, "change": 0.075, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:27:32", "percent_change": 500.0, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261218P00930000", "bid": 677.6, "bid_size": 45.0, "ask": 683.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 681.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.8, "last_trade_time": "2025-05-21T14:48:30", "percent_change": 0.0, "prev_day_close": 683.099975585938}, {"option": "ADBE261218C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 200.0, "iv": 1.1254, "open_interest": 1434.0, "volume": 176.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0023, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:55:08", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ADBE261218P00940000", "bid": 687.75, "bid_size": 43.0, "ask": 694.05, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0457, "rho": 0.0, "theo": 691.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 562.45, "last_trade_time": "2025-06-23T09:54:42", "percent_change": 0.0, "prev_day_close": 693.099975585938}, {"option": "ADBE270115C00100000", "bid": 147.3, "bid_size": 41.0, "ask": 153.4, "ask_size": 45.0, "iv": 1.1536, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.2028, "theo": 149.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.54, "last_trade_time": "2026-10-07T13:12:30", "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "ADBE270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.7604, "open_interest": 57.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0042, "theta": -0.0019, "rho": -0.0006, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:38:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADBE270115C00105000", "bid": 142.45, "bid_size": 41.0, "ask": 148.45, "ask_size": 42.0, "iv": 1.1072, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.2128, "theo": 144.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.05, "last_trade_time": "2026-06-22T09:52:48", "percent_change": 0.0, "prev_day_close": 143.125}, {"option": "ADBE270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 261.0, "iv": 0.8408, "open_interest": 93.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0024, "rho": -0.0008, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:50:54", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "ADBE270115C00110000", "bid": 137.4, "bid_size": 42.0, "ask": 143.4, "ask_size": 43.0, "iv": 1.0372, "open_interest": 16.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0067, "theta": 0.0, "rho": 0.2227, "theo": 139.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.2, "last_trade_time": "2026-08-21T10:22:37", "percent_change": 0.0, "prev_day_close": 138.574996948242}, {"option": "ADBE270115P00110000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 308.0, "iv": 0.7638, "open_interest": 135.0, "volume": 150.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0029, "rho": -0.001, "theo": 0.0416, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:18:08", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "ADBE270115C00115000", "bid": 132.75, "bid_size": 76.0, "ask": 138.55, "ask_size": 45.0, "iv": 1.0191, "open_interest": 31.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.2326, "theo": 134.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.5, "last_trade_time": "2026-08-13T13:19:46", "percent_change": 0.0, "prev_day_close": 133.449996948242}, {"option": "ADBE270115P00115000", "bid": 0.01, "bid_size": 1000.0, "ask": 0.2, "ask_size": 258.0, "iv": 0.7043, "open_interest": 878.0, "volume": 117.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0036, "rho": -0.0012, "theo": 0.0539, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:52:24", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "ADBE270115C00120000", "bid": 126.5, "bid_size": 44.0, "ask": 133.65, "ask_size": 44.0, "iv": 0.8619, "open_interest": 54.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0108, "theta": 0.0, "rho": 0.2424, "theo": 129.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.5, "last_trade_time": "2026-08-07T10:41:11", "percent_change": 0.0, "prev_day_close": 128.650001525879}, {"option": "ADBE270115P00120000", "bid": 0.03, "bid_size": 4.0, "ask": 0.12, "ask_size": 191.0, "iv": 0.6439, "open_interest": 409.0, "volume": 32.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0045, "rho": -0.0016, "theo": 0.0702, "change": 0.0, "open": 0.13, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:07:58", "percent_change": 9.04713e-07, "prev_day_close": 0.0699999993667006}, {"option": "ADBE270115C00125000", "bid": 122.7, "bid_size": 43.0, "ask": 128.7, "ask_size": 43.0, "iv": 0.9158, "open_interest": 4.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0137, "theta": 0.0, "rho": 0.252, "theo": 124.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.52, "last_trade_time": "2026-10-30T13:08:15", "percent_change": 0.0, "prev_day_close": 123.625}, {"option": "ADBE270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 315.0, "iv": 0.7005, "open_interest": 205.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0056, "rho": -0.0021, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:11:38", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "ADBE270115C00130000", "bid": 118.05, "bid_size": 29.0, "ask": 123.75, "ask_size": 42.0, "iv": 0.8905, "open_interest": 5.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0174, "theta": 0.0, "rho": 0.2615, "theo": 119.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.82, "last_trade_time": "2026-10-30T13:08:15", "percent_change": 0.0, "prev_day_close": 118.649997711182}, {"option": "ADBE270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 345.0, "iv": 0.6699, "open_interest": 500.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0175, "theta": -0.007, "rho": -0.0028, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T14:11:32", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "ADBE270115C00135000", "bid": 113.3, "bid_size": 39.0, "ask": 118.85, "ask_size": 41.0, "iv": 0.8612, "open_interest": 1.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0219, "theta": 0.0, "rho": 0.2708, "theo": 114.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.0, "last_trade_time": "2026-08-06T11:34:33", "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "ADBE270115P00135000", "bid": 0.1, "bid_size": 1.0, "ask": 0.34, "ask_size": 460.0, "iv": 0.6239, "open_interest": 1286.0, "volume": 2.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.022, "theta": -0.0086, "rho": -0.0036, "theo": 0.158, "change": -0.035, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:12:24", "percent_change": -22.5806, "prev_day_close": 0.154999997466803}, {"option": "ADBE270115C00140000", "bid": 107.65, "bid_size": 41.0, "ask": 113.95, "ask_size": 43.0, "iv": 0.7791, "open_interest": 2.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0004, "vega": 0.0275, "theta": 0.0, "rho": 0.2798, "theo": 109.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.67, "last_trade_time": "2026-07-06T10:07:51", "percent_change": 0.0, "prev_day_close": 109.025001525879}, {"option": "ADBE270115P00140000", "bid": 0.14, "bid_size": 242.0, "ask": 0.28, "ask_size": 268.0, "iv": 0.5868, "open_interest": 307.0, "volume": 13.0, "delta": -0.0092, "gamma": 0.0004, "vega": 0.0277, "theta": -0.0106, "rho": -0.0047, "theo": 0.2065, "change": -0.025, "open": 0.17, "high": 0.27, "low": 0.14, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T13:55:24", "percent_change": -12.1951, "prev_day_close": 0.204999998211861}, {"option": "ADBE270115C00145000", "bid": 103.35, "bid_size": 30.0, "ask": 109.05, "ask_size": 44.0, "iv": 0.7785, "open_interest": 3.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0005, "vega": 0.0343, "theta": -0.0017, "rho": 0.2885, "theo": 104.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-06-15T11:51:16", "percent_change": 0.0, "prev_day_close": 103.875}, {"option": "ADBE270115P00145000", "bid": 0.2, "bid_size": 208.0, "ask": 0.51, "ask_size": 455.0, "iv": 0.5976, "open_interest": 191.0, "volume": 11.0, "delta": -0.0118, "gamma": 0.0005, "vega": 0.0344, "theta": -0.013, "rho": -0.006, "theo": 0.2692, "change": 0.02, "open": 0.38, "high": 0.38, "low": 0.18, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:55:24", "percent_change": 7.14285, "prev_day_close": 0.280000008642674}, {"option": "ADBE270115C00150000", "bid": 99.1, "bid_size": 5.0, "ask": 104.2, "ask_size": 212.0, "iv": 0.776, "open_interest": 123.0, "volume": 1.0, "delta": 0.9855, "gamma": 0.0006, "vega": 0.0424, "theta": -0.0051, "rho": 0.2969, "theo": 100.0371, "change": 4.0, "open": 103.0, "high": 103.0, "low": 103.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-11-04T09:41:55", "percent_change": 4.0404, "prev_day_close": 99.0}, {"option": "ADBE270115P00150000", "bid": 0.29, "bid_size": 98.0, "ask": 0.65, "ask_size": 343.0, "iv": 0.5897, "open_interest": 356.0, "volume": 36.0, "delta": -0.0151, "gamma": 0.0006, "vega": 0.0428, "theta": -0.0159, "rho": -0.0078, "theo": 0.3493, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.31, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:26:15", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "ADBE270115C00155000", "bid": 93.55, "bid_size": 41.0, "ask": 99.35, "ask_size": 49.0, "iv": 0.7124, "open_interest": 8.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0008, "vega": 0.0522, "theta": -0.0089, "rho": 0.3048, "theo": 95.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.47, "last_trade_time": "2026-09-17T11:29:17", "percent_change": 0.0, "prev_day_close": 94.0750007629394}, {"option": "ADBE270115P00155000", "bid": 0.3, "bid_size": 384.0, "ask": 0.6, "ask_size": 331.0, "iv": 0.5525, "open_interest": 1393.0, "volume": 2.0, "delta": -0.0193, "gamma": 0.0008, "vega": 0.0524, "theta": -0.0193, "rho": -0.0099, "theo": 0.4516, "change": -0.15, "open": 0.42, "high": 0.42, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:36:58", "percent_change": -30.0, "prev_day_close": 0.499999985098839}, {"option": "ADBE270115C00160000", "bid": 89.35, "bid_size": 6.0, "ask": 94.45, "ask_size": 176.0, "iv": 0.7069, "open_interest": 27.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.001, "vega": 0.0636, "theta": -0.0134, "rho": 0.3121, "theo": 90.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-08-19T15:18:28", "percent_change": 0.0, "prev_day_close": 89.3250007629394}, {"option": "ADBE270115P00160000", "bid": 0.48, "bid_size": 169.0, "ask": 0.67, "ask_size": 220.0, "iv": 0.5421, "open_interest": 1249.0, "volume": 35.0, "delta": -0.0244, "gamma": 0.001, "vega": 0.0642, "theta": -0.0232, "rho": -0.0125, "theo": 0.5809, "change": -0.155, "open": 0.62, "high": 0.62, "low": 0.47, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:51:58", "percent_change": -21.9858, "prev_day_close": 0.705000013113022}, {"option": "ADBE270115C00165000", "bid": 84.0, "bid_size": 102.0, "ask": 89.65, "ask_size": 124.0, "iv": 0.6577, "open_interest": 24.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0012, "vega": 0.0771, "theta": -0.0184, "rho": 0.3188, "theo": 85.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.71, "last_trade_time": "2026-09-22T15:35:06", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "ADBE270115P00165000", "bid": 0.66, "bid_size": 252.0, "ask": 0.83, "ask_size": 193.0, "iv": 0.534, "open_interest": 1620.0, "volume": 24.0, "delta": -0.0307, "gamma": 0.0012, "vega": 0.0774, "theta": -0.0277, "rho": -0.0158, "theo": 0.7444, "change": -0.055, "open": 0.81, "high": 0.81, "low": 0.62, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T12:44:10", "percent_change": -6.74847, "prev_day_close": 0.814999997615814}, {"option": "ADBE270115C00170000", "bid": 79.85, "bid_size": 6.0, "ask": 84.9, "ask_size": 169.0, "iv": 0.6552, "open_interest": 56.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0014, "vega": 0.0925, "theta": -0.024, "rho": 0.3247, "theo": 80.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.3, "last_trade_time": "2026-08-18T12:23:58", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "ADBE270115P00170000", "bid": 0.62, "bid_size": 400.0, "ask": 1.06, "ask_size": 11.0, "iv": 0.5131, "open_interest": 1056.0, "volume": 2.0, "delta": -0.0384, "gamma": 0.0014, "vega": 0.0931, "theta": -0.0328, "rho": -0.0197, "theo": 0.9482, "change": -0.145, "open": 0.78, "high": 0.85, "low": 0.78, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T10:42:14", "percent_change": -14.5729, "prev_day_close": 0.995000004768372}, {"option": "ADBE270115C00175000", "bid": 75.05, "bid_size": 10.0, "ask": 80.25, "ask_size": 168.0, "iv": 0.6307, "open_interest": 34.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0017, "vega": 0.1103, "theta": -0.0303, "rho": 0.3296, "theo": 76.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-10-15T10:38:39", "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "ADBE270115P00175000", "bid": 0.98, "bid_size": 381.0, "ask": 1.37, "ask_size": 12.0, "iv": 0.5147, "open_interest": 554.0, "volume": 10.0, "delta": -0.0477, "gamma": 0.0017, "vega": 0.1107, "theta": -0.0387, "rho": -0.0245, "theo": 1.2046, "change": -0.37, "open": 0.99, "high": 1.05, "low": 0.95, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T10:52:19", "percent_change": -27.4074, "prev_day_close": 1.35000002384186}, {"option": "ADBE270115C00180000", "bid": 70.7, "bid_size": 15.0, "ask": 75.35, "ask_size": 228.0, "iv": 0.6109, "open_interest": 76.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0021, "vega": 0.1302, "theta": -0.0373, "rho": 0.3335, "theo": 71.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.0, "last_trade_time": "2026-10-21T11:25:51", "percent_change": 0.0, "prev_day_close": 70.5750007629394}, {"option": "ADBE270115P00180000", "bid": 1.25, "bid_size": 396.0, "ask": 1.69, "ask_size": 167.0, "iv": 0.5059, "open_interest": 1144.0, "volume": 3.0, "delta": -0.059, "gamma": 0.0021, "vega": 0.1308, "theta": -0.0452, "rho": -0.0301, "theo": 1.5245, "change": -0.435, "open": 1.7, "high": 1.7, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T10:47:33", "percent_change": -26.6055, "prev_day_close": 1.63499999046326}, {"option": "ADBE270115C00185000", "bid": 65.95, "bid_size": 22.0, "ask": 69.95, "ask_size": 212.0, "iv": 0.5653, "open_interest": 85.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0025, "vega": 0.1524, "theta": -0.045, "rho": 0.3362, "theo": 66.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.3, "last_trade_time": "2026-10-26T15:59:06", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "ADBE270115P00185000", "bid": 1.66, "bid_size": 375.0, "ask": 2.11, "ask_size": 83.0, "iv": 0.5013, "open_interest": 758.0, "volume": 3.0, "delta": -0.0723, "gamma": 0.0025, "vega": 0.153, "theta": -0.0524, "rho": -0.037, "theo": 1.9198, "change": -0.575, "open": 1.7, "high": 1.81, "low": 1.7, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T11:29:26", "percent_change": -24.109, "prev_day_close": 2.38499993085861}, {"option": "ADBE270115C00190000", "bid": 61.65, "bid_size": 8.0, "ask": 66.6, "ask_size": 226.0, "iv": 0.5832, "open_interest": 37.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0029, "vega": 0.1767, "theta": -0.0533, "rho": 0.3374, "theo": 62.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.85, "last_trade_time": "2026-10-13T11:56:49", "percent_change": 0.0, "prev_day_close": 61.5249996185303}, {"option": "ADBE270115P00190000", "bid": 1.8, "bid_size": 464.0, "ask": 2.94, "ask_size": 240.0, "iv": 0.4957, "open_interest": 3534.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0029, "vega": 0.1772, "theta": -0.0603, "rho": -0.0449, "theo": 2.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T13:15:32", "percent_change": 0.0, "prev_day_close": 2.73499989509583}, {"option": "ADBE270115C00195000", "bid": 57.2, "bid_size": 27.0, "ask": 61.65, "ask_size": 189.0, "iv": 0.5545, "open_interest": 29.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0034, "vega": 0.2027, "theta": -0.0621, "rho": 0.3372, "theo": 58.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-10-28T13:32:02", "percent_change": 0.0, "prev_day_close": 57.4750003814697}, {"option": "ADBE270115P00195000", "bid": 2.23, "bid_size": 228.0, "ask": 4.15, "ask_size": 278.0, "iv": 0.502, "open_interest": 896.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0034, "vega": 0.2044, "theta": -0.0687, "rho": -0.0541, "theo": 3.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-30T10:45:47", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ADBE270115C00200000", "bid": 52.55, "bid_size": 221.0, "ask": 57.4, "ask_size": 202.0, "iv": 0.5352, "open_interest": 487.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0038, "vega": 0.2303, "theta": -0.0714, "rho": 0.3352, "theo": 53.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 53.2749996185303}, {"option": "ADBE270115P00200000", "bid": 3.45, "bid_size": 297.0, "ask": 4.0, "ask_size": 239.0, "iv": 0.4886, "open_interest": 1902.0, "volume": 30.0, "delta": -0.1274, "gamma": 0.0039, "vega": 0.2313, "theta": -0.0775, "rho": -0.0647, "theo": 3.7207, "change": -0.815, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-04T11:15:45", "percent_change": -19.7576, "prev_day_close": 4.125}, {"option": "ADBE270115C00205000", "bid": 49.1, "bid_size": 10.0, "ask": 53.3, "ask_size": 411.0, "iv": 0.5386, "open_interest": 25.0, "volume": 1.0, "delta": 0.8505, "gamma": 0.0044, "vega": 0.2584, "theta": -0.0808, "rho": 0.3316, "theo": 49.756, "change": 4.9, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-11-04T10:01:49", "percent_change": 9.87903, "prev_day_close": 49.6000003814697}, {"option": "ADBE270115P00205000", "bid": 4.2, "bid_size": 393.0, "ask": 4.9, "ask_size": 293.0, "iv": 0.4835, "open_interest": 399.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0044, "vega": 0.2599, "theta": -0.0866, "rho": -0.0764, "theo": 4.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T11:17:09", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ADBE270115C00210000", "bid": 44.3, "bid_size": 448.0, "ask": 48.4, "ask_size": 382.0, "iv": 0.5003, "open_interest": 1264.0, "volume": 100.0, "delta": 0.8242, "gamma": 0.0049, "vega": 0.2869, "theta": -0.0904, "rho": 0.3262, "theo": 45.8121, "change": 2.225, "open": 47.52, "high": 47.52, "low": 46.35, "tick": "down", "last_trade_price": 46.35, "last_trade_time": "2026-11-04T12:41:23", "percent_change": 5.04249, "prev_day_close": 44.125}, {"option": "ADBE270115P00210000", "bid": 5.35, "bid_size": 326.0, "ask": 5.85, "ask_size": 230.0, "iv": 0.4817, "open_interest": 1990.0, "volume": 15.0, "delta": -0.1779, "gamma": 0.0049, "vega": 0.288, "theta": -0.0958, "rho": -0.0897, "theo": 5.5989, "change": -0.47, "open": 5.4, "high": 5.58, "low": 4.55, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-04T13:17:54", "percent_change": -7.76859, "prev_day_close": 6.04999995231628}, {"option": "ADBE270115C00215000", "bid": 41.6, "bid_size": 4.0, "ask": 44.95, "ask_size": 379.0, "iv": 0.518, "open_interest": 70.0, "volume": 2.0, "delta": 0.7954, "gamma": 0.0054, "vega": 0.3146, "theta": -0.0996, "rho": 0.3193, "theo": 42.0364, "change": 6.415, "open": 48.2, "high": 48.29, "low": 48.2, "tick": "up", "last_trade_price": 48.29, "last_trade_time": "2026-11-04T10:24:40", "percent_change": 15.3194, "prev_day_close": 41.875}, {"option": "ADBE270115P00215000", "bid": 6.5, "bid_size": 365.0, "ask": 7.05, "ask_size": 237.0, "iv": 0.4787, "open_interest": 632.0, "volume": 2.0, "delta": -0.2071, "gamma": 0.0054, "vega": 0.3157, "theta": -0.1048, "rho": -0.104, "theo": 6.7885, "change": -1.715, "open": 5.85, "high": 5.85, "low": 5.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-04T10:04:10", "percent_change": -23.413, "prev_day_close": 7.32500004768372}, {"option": "ADBE270115C00220000", "bid": 37.75, "bid_size": 45.0, "ask": 41.85, "ask_size": 319.0, "iv": 0.5165, "open_interest": 348.0, "volume": 8.0, "delta": 0.7642, "gamma": 0.0058, "vega": 0.3408, "theta": -0.1084, "rho": 0.3108, "theo": 38.4404, "change": 6.505, "open": 44.3, "high": 44.43, "low": 44.3, "tick": "up", "last_trade_price": 44.43, "last_trade_time": "2026-11-04T10:24:40", "percent_change": 17.1523, "prev_day_close": 37.9249992370606}, {"option": "ADBE270115P00220000", "bid": 7.8, "bid_size": 353.0, "ask": 8.45, "ask_size": 210.0, "iv": 0.4761, "open_interest": 2397.0, "volume": 21.0, "delta": -0.2387, "gamma": 0.0059, "vega": 0.3429, "theta": -0.1132, "rho": -0.119, "theo": 8.1569, "change": -1.475, "open": 6.95, "high": 7.2, "low": 6.75, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T11:15:42", "percent_change": -17.0029, "prev_day_close": 8.6749997138977}, {"option": "ADBE270115C00225000", "bid": 33.8, "bid_size": 284.0, "ask": 37.3, "ask_size": 297.0, "iv": 0.4895, "open_interest": 161.0, "volume": 3.0, "delta": 0.7311, "gamma": 0.0063, "vega": 0.3652, "theta": -0.1165, "rho": 0.3007, "theo": 35.0298, "change": 1.06, "open": 40.65, "high": 40.79, "low": 35.71, "tick": "down", "last_trade_price": 35.71, "last_trade_time": "2026-11-04T13:52:03", "percent_change": 3.05916, "prev_day_close": 34.6499996185303}, {"option": "ADBE270115P00225000", "bid": 9.3, "bid_size": 387.0, "ask": 10.1, "ask_size": 307.0, "iv": 0.4748, "open_interest": 1041.0, "volume": 10.0, "delta": -0.2723, "gamma": 0.0064, "vega": 0.3664, "theta": -0.121, "rho": -0.1351, "theo": 9.7157, "change": -0.645, "open": 8.35, "high": 9.63, "low": 8.02, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-11-04T13:17:54", "percent_change": -6.27737, "prev_day_close": 10.2750000953674}, {"option": "ADBE270115C00230000", "bid": 30.9, "bid_size": 93.0, "ask": 33.95, "ask_size": 286.0, "iv": 0.4895, "open_interest": 394.0, "volume": 11.0, "delta": 0.6962, "gamma": 0.0067, "vega": 0.3865, "theta": -0.1237, "rho": 0.2896, "theo": 31.8095, "change": 4.4, "open": 37.2, "high": 37.75, "low": 35.85, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-11-04T11:11:57", "percent_change": 13.9905, "prev_day_close": 31.4499988555908}, {"option": "ADBE270115P00230000", "bid": 10.6, "bid_size": 436.0, "ask": 11.9, "ask_size": 183.0, "iv": 0.468, "open_interest": 1954.0, "volume": 4.0, "delta": -0.3077, "gamma": 0.0068, "vega": 0.3882, "theta": -0.1279, "rho": -0.1511, "theo": 11.4682, "change": -2.175, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T10:16:04", "percent_change": -17.8645, "prev_day_close": 12.1750001907349}, {"option": "ADBE270115C00235000", "bid": 28.15, "bid_size": 41.0, "ask": 30.3, "ask_size": 169.0, "iv": 0.4831, "open_interest": 153.0, "volume": 20.0, "delta": 0.66, "gamma": 0.007, "vega": 0.4049, "theta": -0.1297, "rho": 0.2772, "theo": 28.7802, "change": 6.65, "open": 34.0, "high": 34.7, "low": 33.9, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-11-04T10:49:29", "percent_change": 23.7077, "prev_day_close": 28.0499992370605}, {"option": "ADBE270115P00235000", "bid": 13.0, "bid_size": 340.0, "ask": 13.7, "ask_size": 88.0, "iv": 0.4706, "open_interest": 627.0, "volume": 4.0, "delta": -0.3445, "gamma": 0.0071, "vega": 0.406, "theta": -0.1337, "rho": -0.1682, "theo": 13.4105, "change": -2.35, "open": 11.1, "high": 11.6, "low": 11.1, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T11:12:04", "percent_change": -16.8459, "prev_day_close": 13.9499998092651}, {"option": "ADBE270115C00240000", "bid": 25.5, "bid_size": 17.0, "ask": 26.35, "ask_size": 87.0, "iv": 0.4702, "open_interest": 1328.0, "volume": 103.0, "delta": 0.6229, "gamma": 0.0073, "vega": 0.4195, "theta": -0.1345, "rho": 0.2641, "theo": 25.9407, "change": 1.275, "open": 30.9, "high": 30.9, "low": 26.35, "tick": "no_change", "last_trade_price": 26.35, "last_trade_time": "2026-11-04T12:43:16", "percent_change": 5.08475, "prev_day_close": 25.0749998092651}, {"option": "ADBE270115P00240000", "bid": 14.75, "bid_size": 501.0, "ask": 16.15, "ask_size": 193.0, "iv": 0.4681, "open_interest": 1152.0, "volume": 15.0, "delta": -0.3824, "gamma": 0.0074, "vega": 0.4203, "theta": -0.1382, "rho": -0.1846, "theo": 15.5537, "change": -0.87, "open": 13.73, "high": 15.43, "low": 12.8, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-11-04T14:20:10", "percent_change": -5.33742, "prev_day_close": 16.2999997138977}, {"option": "ADBE270115C00245000", "bid": 22.25, "bid_size": 333.0, "ask": 25.1, "ask_size": 370.0, "iv": 0.4779, "open_interest": 512.0, "volume": 35.0, "delta": 0.5852, "gamma": 0.0075, "vega": 0.4304, "theta": -0.1379, "rho": 0.2501, "theo": 23.29, "change": 1.745, "open": 24.29, "high": 27.95, "low": 23.78, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-11-04T14:10:31", "percent_change": 7.78149, "prev_day_close": 22.4250001907349}, {"option": "ADBE270115P00245000", "bid": 17.0, "bid_size": 351.0, "ask": 18.3, "ask_size": 144.0, "iv": 0.4636, "open_interest": 370.0, "volume": 3.0, "delta": -0.4209, "gamma": 0.0077, "vega": 0.4306, "theta": -0.1414, "rho": -0.2012, "theo": 17.8825, "change": -0.9, "open": 14.84, "high": 17.75, "low": 14.84, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-04T12:29:04", "percent_change": -4.82574, "prev_day_close": 18.6500005722046}, {"option": "ADBE270115C00250000", "bid": 20.35, "bid_size": 45.0, "ask": 22.6, "ask_size": 378.0, "iv": 0.4821, "open_interest": 1447.0, "volume": 122.0, "delta": 0.5471, "gamma": 0.0077, "vega": 0.4373, "theta": -0.1399, "rho": 0.2358, "theo": 20.8248, "change": 1.505, "open": 22.0, "high": 25.18, "low": 20.67, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-11-04T14:10:31", "percent_change": 7.47826, "prev_day_close": 20.125}, {"option": "ADBE270115P00250000", "bid": 20.0, "bid_size": 178.0, "ask": 20.75, "ask_size": 93.0, "iv": 0.466, "open_interest": 5540.0, "volume": 35.0, "delta": -0.4601, "gamma": 0.0078, "vega": 0.4369, "theta": -0.1432, "rho": -0.2172, "theo": 20.4269, "change": -1.3, "open": 17.1, "high": 20.45, "low": 17.1, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T14:16:52", "percent_change": -6.04651, "prev_day_close": 21.5}, {"option": "ADBE270115C00255000", "bid": 17.9, "bid_size": 273.0, "ask": 20.05, "ask_size": 478.0, "iv": 0.4752, "open_interest": 593.0, "volume": 70.0, "delta": 0.5092, "gamma": 0.0077, "vega": 0.4402, "theta": -0.1405, "rho": 0.221, "theo": 18.5452, "change": 0.875, "open": 20.02, "high": 22.67, "low": 18.85, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-04T14:20:33", "percent_change": 4.86787, "prev_day_close": 17.9750003814697}, {"option": "ADBE270115P00255000", "bid": 22.15, "bid_size": 333.0, "ask": 23.6, "ask_size": 101.0, "iv": 0.4595, "open_interest": 826.0, "volume": 59.0, "delta": -0.4991, "gamma": 0.0079, "vega": 0.4389, "theta": -0.1437, "rho": -0.2312, "theo": 23.1371, "change": -1.425, "open": 19.95, "high": 22.85, "low": 19.7, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-11-04T14:06:11", "percent_change": -5.87024, "prev_day_close": 24.2749996185303}, {"option": "ADBE270115C00260000", "bid": 16.2, "bid_size": 29.0, "ask": 17.75, "ask_size": 414.0, "iv": 0.4762, "open_interest": 1070.0, "volume": 16.0, "delta": 0.4715, "gamma": 0.0078, "vega": 0.4392, "theta": -0.1398, "rho": 0.206, "theo": 16.4483, "change": 0.265, "open": 18.2, "high": 20.79, "low": 16.34, "tick": "down", "last_trade_price": 16.34, "last_trade_time": "2026-11-04T13:32:16", "percent_change": 1.64852, "prev_day_close": 16.0749998092651}, {"option": "ADBE270115P00260000", "bid": 24.85, "bid_size": 460.0, "ask": 26.55, "ask_size": 86.0, "iv": 0.4559, "open_interest": 2110.0, "volume": 14.0, "delta": -0.5377, "gamma": 0.008, "vega": 0.437, "theta": -0.1428, "rho": -0.2457, "theo": 26.0412, "change": -0.725, "open": 22.2, "high": 26.25, "low": 22.2, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-11-04T13:37:41", "percent_change": -2.68767, "prev_day_close": 26.9749994277954}, {"option": "ADBE270115C00265000", "bid": 14.05, "bid_size": 272.0, "ask": 15.0, "ask_size": 197.0, "iv": 0.4613, "open_interest": 420.0, "volume": 8.0, "delta": 0.435, "gamma": 0.0077, "vega": 0.4345, "theta": -0.138, "rho": 0.1912, "theo": 14.5555, "change": 0.875, "open": 15.3, "high": 18.35, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-04T14:11:55", "percent_change": 6.28366, "prev_day_close": 13.9249997138977}, {"option": "ADBE270115P00265000", "bid": 27.8, "bid_size": 445.0, "ask": 29.95, "ask_size": 120.0, "iv": 0.4561, "open_interest": 1361.0, "volume": 31.0, "delta": -0.5758, "gamma": 0.0079, "vega": 0.4298, "theta": -0.1407, "rho": -0.2572, "theo": 29.1295, "change": -2.925, "open": 25.5, "high": 27.05, "low": 25.03, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-11-04T11:36:12", "percent_change": -9.75813, "prev_day_close": 29.9749994277954}, {"option": "ADBE270115C00270000", "bid": 12.65, "bid_size": 27.0, "ask": 13.25, "ask_size": 75.0, "iv": 0.4636, "open_interest": 1935.0, "volume": 9.0, "delta": 0.3991, "gamma": 0.0076, "vega": 0.4263, "theta": -0.135, "rho": 0.1764, "theo": 12.821, "change": 2.475, "open": 14.45, "high": 14.95, "low": 14.45, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-11-04T11:15:25", "percent_change": 19.8397, "prev_day_close": 12.4749999046326}, {"option": "ADBE270115P00270000", "bid": 31.25, "bid_size": 408.0, "ask": 33.2, "ask_size": 111.0, "iv": 0.4563, "open_interest": 581.0, "volume": 5.0, "delta": -0.6128, "gamma": 0.0078, "vega": 0.4211, "theta": -0.1376, "rho": -0.2689, "theo": 32.4079, "change": -2.21, "open": 28.25, "high": 31.59, "low": 28.02, "tick": "up", "last_trade_price": 31.59, "last_trade_time": "2026-11-04T12:18:30", "percent_change": -6.53846, "prev_day_close": 33.7999992370606}, {"option": "ADBE270115C00275000", "bid": 10.95, "bid_size": 75.0, "ask": 11.7, "ask_size": 229.0, "iv": 0.461, "open_interest": 1222.0, "volume": 22.0, "delta": 0.3647, "gamma": 0.0074, "vega": 0.415, "theta": -0.1311, "rho": 0.162, "theo": 11.2652, "change": 1.45, "open": 14.23, "high": 14.23, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T12:09:59", "percent_change": 13.242, "prev_day_close": 10.9499998092651}, {"option": "ADBE270115P00275000", "bid": 34.4, "bid_size": 252.0, "ask": 36.8, "ask_size": 113.0, "iv": 0.453, "open_interest": 196.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0077, "vega": 0.4063, "theta": -0.1335, "rho": -0.2768, "theo": 35.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.58, "last_trade_time": "2026-11-03T15:01:38", "percent_change": 0.0, "prev_day_close": 37.5750007629394}, {"option": "ADBE270115C00280000", "bid": 9.4, "bid_size": 331.0, "ask": 10.35, "ask_size": 270.0, "iv": 0.4588, "open_interest": 904.0, "volume": 19.0, "delta": 0.3319, "gamma": 0.0071, "vega": 0.401, "theta": -0.1265, "rho": 0.1481, "theo": 9.8796, "change": 0.7, "open": 12.7, "high": 12.7, "low": 10.35, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T13:06:50", "percent_change": 7.25389, "prev_day_close": 9.64999961853027}, {"option": "ADBE270115P00280000", "bid": 38.4, "bid_size": 64.0, "ask": 40.25, "ask_size": 41.0, "iv": 0.4543, "open_interest": 1317.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0074, "vega": 0.3917, "theta": -0.1287, "rho": -0.2837, "theo": 39.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-11-02T15:06:23", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "ADBE270115C00285000", "bid": 8.25, "bid_size": 182.0, "ask": 10.7, "ask_size": 482.0, "iv": 0.48, "open_interest": 926.0, "volume": 2.0, "delta": 0.3012, "gamma": 0.0068, "vega": 0.3849, "theta": -0.1213, "rho": 0.1349, "theo": 8.6562, "change": 1.945, "open": 10.6, "high": 10.6, "low": 10.42, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-11-04T10:25:19", "percent_change": 22.9499, "prev_day_close": 8.47499990463257}, {"option": "ADBE270115P00285000", "bid": 42.3, "bid_size": 262.0, "ask": 44.15, "ask_size": 114.0, "iv": 0.4565, "open_interest": 137.0, "volume": 1.0, "delta": -0.7149, "gamma": 0.0072, "vega": 0.3716, "theta": -0.1234, "rho": -0.287, "theo": 43.3097, "change": -7.7, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T10:53:23", "percent_change": -17.0354, "prev_day_close": 45.1999988555908}, {"option": "ADBE270115C00290000", "bid": 7.3, "bid_size": 39.0, "ask": 8.3, "ask_size": 418.0, "iv": 0.4652, "open_interest": 839.0, "volume": 12.0, "delta": 0.2725, "gamma": 0.0065, "vega": 0.3673, "theta": -0.1157, "rho": 0.1225, "theo": 7.5808, "change": 0.675, "open": 8.1, "high": 8.1, "low": 7.9, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-11-04T12:38:19", "percent_change": 9.27835, "prev_day_close": 7.27499985694885}, {"option": "ADBE270115P00290000", "bid": 44.45, "bid_size": 281.0, "ask": 48.4, "ask_size": 96.0, "iv": 0.4346, "open_interest": 692.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0069, "vega": 0.3524, "theta": -0.1177, "rho": -0.2893, "theo": 47.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.96, "last_trade_time": "2026-11-03T09:47:03", "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "ADBE270115C00295000", "bid": 6.3, "bid_size": 80.0, "ask": 7.5, "ask_size": 368.0, "iv": 0.4675, "open_interest": 918.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0062, "vega": 0.3484, "theta": -0.1099, "rho": 0.1109, "theo": 6.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-03T15:43:32", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ADBE270115P00295000", "bid": 48.25, "bid_size": 157.0, "ask": 52.1, "ask_size": 17.0, "iv": 0.422, "open_interest": 39.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0066, "vega": 0.3296, "theta": -0.1118, "rho": -0.2869, "theo": 51.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-09-03T13:30:13", "percent_change": 0.0, "prev_day_close": 52.8250007629394}, {"option": "ADBE270115C00300000", "bid": 5.55, "bid_size": 56.0, "ask": 6.15, "ask_size": 355.0, "iv": 0.4622, "open_interest": 4566.0, "volume": 63.0, "delta": 0.2218, "gamma": 0.0058, "vega": 0.3294, "theta": -0.104, "rho": 0.1003, "theo": 5.82, "change": 0.41, "open": 6.5, "high": 7.7, "low": 6.01, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-04T13:58:05", "percent_change": 7.32143, "prev_day_close": 5.59999990463257}, {"option": "ADBE270115P00300000", "bid": 52.4, "bid_size": 177.0, "ask": 56.5, "ask_size": 34.0, "iv": 0.4218, "open_interest": 2084.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0062, "vega": 0.307, "theta": -0.1057, "rho": -0.2843, "theo": 55.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.23, "last_trade_time": "2026-11-02T09:50:57", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "ADBE270115C00305000", "bid": 4.8, "bid_size": 83.0, "ask": 5.4, "ask_size": 367.0, "iv": 0.4628, "open_interest": 815.0, "volume": 14.0, "delta": 0.1997, "gamma": 0.0054, "vega": 0.3096, "theta": -0.098, "rho": 0.0904, "theo": 5.1029, "change": 0.285, "open": 6.42, "high": 6.42, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-04T13:18:42", "percent_change": 5.84615, "prev_day_close": 4.875}, {"option": "ADBE270115P00305000", "bid": 56.7, "bid_size": 102.0, "ask": 60.9, "ask_size": 28.0, "iv": 0.4198, "open_interest": 23.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0059, "vega": 0.2832, "theta": -0.0997, "rho": -0.2764, "theo": 59.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.42, "last_trade_time": "2026-09-03T13:10:13", "percent_change": 0.0, "prev_day_close": 61.625}, {"option": "ADBE270115C00310000", "bid": 4.1, "bid_size": 87.0, "ask": 5.0, "ask_size": 378.0, "iv": 0.4672, "open_interest": 629.0, "volume": 6.0, "delta": 0.1796, "gamma": 0.0051, "vega": 0.2904, "theta": -0.0921, "rho": 0.0815, "theo": 4.4784, "change": 0.85, "open": 5.8, "high": 5.8, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T11:49:04", "percent_change": 20.0, "prev_day_close": 4.25}, {"option": "ADBE270115P00310000", "bid": 61.05, "bid_size": 190.0, "ask": 65.8, "ask_size": 73.0, "iv": 0.4256, "open_interest": 1049.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0055, "vega": 0.2588, "theta": -0.0936, "rho": -0.2692, "theo": 64.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.23, "last_trade_time": "2026-10-30T13:36:49", "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "ADBE270115C00315000", "bid": 3.6, "bid_size": 18.0, "ask": 4.5, "ask_size": 322.0, "iv": 0.4711, "open_interest": 616.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0047, "vega": 0.2712, "theta": -0.0863, "rho": 0.0733, "theo": 3.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T10:42:17", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ADBE270115P00315000", "bid": 65.5, "bid_size": 251.0, "ask": 69.8, "ask_size": 21.0, "iv": 0.4059, "open_interest": 82.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0052, "vega": 0.2375, "theta": -0.088, "rho": -0.26, "theo": 68.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-08-28T13:29:22", "percent_change": 0.0, "prev_day_close": 70.3250007629394}, {"option": "ADBE270115C00320000", "bid": 3.1, "bid_size": 13.0, "ask": 4.75, "ask_size": 369.0, "iv": 0.4873, "open_interest": 1740.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0044, "vega": 0.2527, "theta": -0.0806, "rho": 0.0659, "theo": 3.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T14:33:06", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ADBE270115P00320000", "bid": 70.0, "bid_size": 216.0, "ask": 74.7, "ask_size": 50.0, "iv": 0.4052, "open_interest": 1043.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0049, "vega": 0.2138, "theta": -0.0822, "rho": -0.2502, "theo": 73.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.51, "last_trade_time": "2026-10-30T15:37:58", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "ADBE270115C00325000", "bid": 2.82, "bid_size": 3.0, "ask": 3.45, "ask_size": 355.0, "iv": 0.4753, "open_interest": 384.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.004, "vega": 0.2351, "theta": -0.0752, "rho": 0.0593, "theo": 3.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-03T12:33:07", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ADBE270115P00325000", "bid": 74.65, "bid_size": 135.0, "ask": 79.2, "ask_size": 23.0, "iv": 0.3783, "open_interest": 43.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0045, "vega": 0.1915, "theta": -0.0763, "rho": -0.2325, "theo": 78.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.15, "last_trade_time": "2026-10-22T15:03:07", "percent_change": 0.0, "prev_day_close": 79.4750022888184}, {"option": "ADBE270115C00330000", "bid": 2.15, "bid_size": 274.0, "ask": 3.65, "ask_size": 521.0, "iv": 0.4839, "open_interest": 1692.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0037, "vega": 0.2179, "theta": -0.07, "rho": 0.0532, "theo": 2.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-03T11:12:17", "percent_change": 0.0, "prev_day_close": 2.44000005722046}, {"option": "ADBE270115P00330000", "bid": 79.25, "bid_size": 181.0, "ask": 83.85, "ask_size": 23.0, "iv": 0.0, "open_interest": 448.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0042, "vega": 0.1689, "theta": -0.0709, "rho": -0.2174, "theo": 82.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.6, "last_trade_time": "2026-11-02T15:13:24", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "ADBE270115C00335000", "bid": 1.77, "bid_size": 396.0, "ask": 2.82, "ask_size": 311.0, "iv": 0.4729, "open_interest": 818.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0034, "vega": 0.2018, "theta": -0.065, "rho": 0.0478, "theo": 2.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-03T15:14:04", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ADBE270115P00335000", "bid": 84.05, "bid_size": 141.0, "ask": 88.55, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.004, "vega": 0.1497, "theta": -0.0651, "rho": -0.2023, "theo": 87.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.95, "last_trade_time": "2026-10-09T09:39:02", "percent_change": 0.0, "prev_day_close": 88.875}, {"option": "ADBE270115C00340000", "bid": 1.75, "bid_size": 136.0, "ask": 2.49, "ask_size": 464.0, "iv": 0.4808, "open_interest": 798.0, "volume": 22.0, "delta": 0.0941, "gamma": 0.0032, "vega": 0.1867, "theta": -0.0603, "rho": 0.0429, "theo": 2.0834, "change": 0.06, "open": 2.21, "high": 2.21, "low": 2.12, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T13:31:30", "percent_change": 2.91262, "prev_day_close": 2.05999994277954}, {"option": "ADBE270115P00340000", "bid": 88.85, "bid_size": 161.0, "ask": 93.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0038, "vega": 0.1293, "theta": -0.0589, "rho": -0.1787, "theo": 92.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.29, "last_trade_time": "2026-10-14T14:22:35", "percent_change": 0.0, "prev_day_close": 93.7750015258789}, {"option": "ADBE270115C00350000", "bid": 1.38, "bid_size": 15.0, "ask": 2.03, "ask_size": 425.0, "iv": 0.4891, "open_interest": 3391.0, "volume": 86.0, "delta": 0.0758, "gamma": 0.0026, "vega": 0.1589, "theta": -0.0517, "rho": 0.0346, "theo": 1.6268, "change": 0.01, "open": 1.65, "high": 1.93, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T14:26:49", "percent_change": 0.67114, "prev_day_close": 1.49000000953674}, {"option": "ADBE270115P00350000", "bid": 98.55, "bid_size": 205.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0032, "vega": 0.0853, "theta": -0.0546, "rho": -0.1316, "theo": 102.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-09-11T13:30:45", "percent_change": 0.0, "prev_day_close": 103.674999237061}, {"option": "ADBE270115C00360000", "bid": 0.81, "bid_size": 295.0, "ask": 1.69, "ask_size": 258.0, "iv": 0.4874, "open_interest": 1133.0, "volume": 4.0, "delta": 0.0612, "gamma": 0.0022, "vega": 0.1347, "theta": -0.0442, "rho": 0.0279, "theo": 1.2759, "change": 0.095, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T14:18:59", "percent_change": 8.83721, "prev_day_close": 1.07499998807907}, {"option": "ADBE270115P00360000", "bid": 108.2, "bid_size": 43.0, "ask": 113.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.003, "vega": 0.0562, "theta": -0.0541, "rho": -0.0988, "theo": 111.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.78, "last_trade_time": "2026-10-16T09:55:14", "percent_change": 0.0, "prev_day_close": 113.174999237061}, {"option": "ADBE270115C00370000", "bid": 0.9, "bid_size": 1.0, "ask": 1.09, "ask_size": 328.0, "iv": 0.4942, "open_interest": 497.0, "volume": 2.0, "delta": 0.0494, "gamma": 0.0019, "vega": 0.114, "theta": -0.0376, "rho": 0.0226, "theo": 1.0038, "change": 0.1, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T13:11:43", "percent_change": 11.7647, "prev_day_close": 0.849999994039536}, {"option": "ADBE270115P00370000", "bid": 118.45, "bid_size": 41.0, "ask": 123.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0019, "vega": 0.0107, "theta": -0.0287, "rho": 0.0, "theo": 121.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-10-29T15:12:49", "percent_change": 0.0, "prev_day_close": 122.899997711182}, {"option": "ADBE270115C00380000", "bid": 0.5, "bid_size": 293.0, "ask": 1.1, "ask_size": 347.0, "iv": 0.5007, "open_interest": 774.0, "volume": 2.0, "delta": 0.0402, "gamma": 0.0016, "vega": 0.0965, "theta": -0.0321, "rho": 0.0183, "theo": 0.7985, "change": 0.015, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:50:32", "percent_change": 1.91083, "prev_day_close": 0.784999996423721}, {"option": "ADBE270115P00380000", "bid": 127.25, "bid_size": 41.0, "ask": 135.25, "ask_size": 44.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 131.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.2, "last_trade_time": "2026-10-29T15:21:26", "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "ADBE270115C00390000", "bid": 0.16, "bid_size": 724.0, "ask": 0.91, "ask_size": 323.0, "iv": 0.4924, "open_interest": 1832.0, "volume": 1.0, "delta": 0.0328, "gamma": 0.0013, "vega": 0.0819, "theta": -0.0274, "rho": 0.015, "theo": 0.6382, "change": 0.185, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T10:11:50", "percent_change": 35.2381, "prev_day_close": 0.525000005960464}, {"option": "ADBE270115P00390000", "bid": 138.75, "bid_size": 63.0, "ask": 145.4, "ask_size": 44.0, "iv": 0.6004, "open_interest": 86.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 141.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.9, "last_trade_time": "2026-11-03T15:33:18", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "ADBE270115C00400000", "bid": 0.45, "bid_size": 1.0, "ask": 0.6, "ask_size": 287.0, "iv": 0.514, "open_interest": 3367.0, "volume": 11.0, "delta": 0.0268, "gamma": 0.0011, "vega": 0.0693, "theta": -0.0234, "rho": 0.0122, "theo": 0.5133, "change": -0.06, "open": 0.51, "high": 0.51, "low": 0.44, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:13:33", "percent_change": -10.7143, "prev_day_close": 0.560000002384186}, {"option": "ADBE270115P00400000", "bid": 148.3, "bid_size": 45.0, "ask": 155.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 151.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.2, "last_trade_time": "2026-10-21T14:57:08", "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "ADBE270115C00410000", "bid": 0.37, "bid_size": 1.0, "ask": 0.51, "ask_size": 191.0, "iv": 0.5224, "open_interest": 607.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0009, "vega": 0.0592, "theta": -0.0201, "rho": 0.0101, "theo": 0.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T15:26:35", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "ADBE270115P00410000", "bid": 157.35, "bid_size": 41.0, "ask": 164.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 161.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.99, "last_trade_time": "2026-09-21T13:30:49", "percent_change": 0.0, "prev_day_close": 163.125}, {"option": "ADBE270115C00420000", "bid": 0.04, "bid_size": 218.0, "ask": 0.63, "ask_size": 193.0, "iv": 0.5232, "open_interest": 747.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0008, "vega": 0.0506, "theta": -0.0174, "rho": 0.0084, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T11:26:10", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ADBE270115P00420000", "bid": 168.3, "bid_size": 41.0, "ask": 174.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 171.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.28, "last_trade_time": "2026-10-01T15:48:11", "percent_change": 0.0, "prev_day_close": 173.150001525879}, {"option": "ADBE270115C00430000", "bid": 0.07, "bid_size": 13.0, "ask": 0.59, "ask_size": 225.0, "iv": 0.5419, "open_interest": 465.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0007, "vega": 0.0436, "theta": -0.0151, "rho": 0.007, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T11:48:41", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ADBE270115P00430000", "bid": 177.35, "bid_size": 47.0, "ask": 183.15, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 181.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.7, "last_trade_time": "2026-11-03T15:55:43", "percent_change": 0.0, "prev_day_close": 183.200004577637}, {"option": "ADBE270115C00440000", "bid": 0.11, "bid_size": 501.0, "ask": 0.35, "ask_size": 456.0, "iv": 0.5357, "open_interest": 1143.0, "volume": 1.0, "delta": 0.0131, "gamma": 0.0006, "vega": 0.0378, "theta": -0.0132, "rho": 0.006, "theo": 0.2391, "change": 0.03, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T12:13:25", "percent_change": 12.5, "prev_day_close": 0.240000009536743}, {"option": "ADBE270115P00440000", "bid": 188.95, "bid_size": 41.0, "ask": 193.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 191.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.55, "last_trade_time": "2026-10-29T15:54:20", "percent_change": 0.0, "prev_day_close": 193.200004577637}, {"option": "ADBE270115C00450000", "bid": 0.01, "bid_size": 416.0, "ask": 0.31, "ask_size": 481.0, "iv": 0.5305, "open_interest": 2125.0, "volume": 3.0, "delta": 0.0112, "gamma": 0.0005, "vega": 0.0329, "theta": -0.0116, "rho": 0.0051, "theo": 0.2028, "change": 0.065, "open": 0.34, "high": 0.34, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T12:13:25", "percent_change": 39.3939, "prev_day_close": 0.16499999538064}, {"option": "ADBE270115P00450000", "bid": 198.1, "bid_size": 43.0, "ask": 203.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 201.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.68, "last_trade_time": "2026-11-03T15:55:43", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "ADBE270115C00460000", "bid": 0.11, "bid_size": 270.0, "ask": 0.25, "ask_size": 389.0, "iv": 0.5549, "open_interest": 614.0, "volume": 7.0, "delta": 0.0096, "gamma": 0.0004, "vega": 0.029, "theta": -0.0103, "rho": 0.0044, "theo": 0.1737, "change": 0.045, "open": 0.26, "high": 0.26, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:07:21", "percent_change": 21.9512, "prev_day_close": 0.205000001937151}, {"option": "ADBE270115P00460000", "bid": 208.75, "bid_size": 41.0, "ask": 213.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 211.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.1, "last_trade_time": "2026-11-02T13:23:50", "percent_change": 0.0, "prev_day_close": 213.200004577637}, {"option": "ADBE270115C00470000", "bid": 0.01, "bid_size": 485.0, "ask": 0.24, "ask_size": 433.0, "iv": 0.5489, "open_interest": 1278.0, "volume": 29.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.0256, "theta": -0.0092, "rho": 0.0038, "theo": 0.1504, "change": -0.01, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T11:12:40", "percent_change": -5.55556, "prev_day_close": 0.179999999701977}, {"option": "ADBE270115P00470000", "bid": 218.3, "bid_size": 43.0, "ask": 223.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 221.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.4, "last_trade_time": "2026-10-26T15:48:53", "percent_change": 0.0, "prev_day_close": 222.975006103516}, {"option": "ADBE270115C00480000", "bid": 0.01, "bid_size": 313.0, "ask": 0.26, "ask_size": 354.0, "iv": 0.5694, "open_interest": 1610.0, "volume": 4.0, "delta": 0.0073, "gamma": 0.0003, "vega": 0.0228, "theta": -0.0083, "rho": 0.0033, "theo": 0.1315, "change": 0.06, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T10:09:29", "percent_change": 50.0, "prev_day_close": 0.119999999180436}, {"option": "ADBE270115P00480000", "bid": 227.7, "bid_size": 41.0, "ask": 233.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 231.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.81, "last_trade_time": "2026-03-20T15:50:31", "percent_change": 0.0, "prev_day_close": 232.849998474121}, {"option": "ADBE270115C00490000", "bid": 0.01, "bid_size": 406.0, "ask": 0.15, "ask_size": 277.0, "iv": 0.5541, "open_interest": 2167.0, "volume": 8.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.0204, "theta": -0.0075, "rho": 0.0029, "theo": 0.116, "change": -0.005, "open": 0.11, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:32:14", "percent_change": -5.88235, "prev_day_close": 0.084999998100102}, {"option": "ADBE270115P00490000", "bid": 237.6, "bid_size": 44.0, "ask": 243.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 241.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.3, "last_trade_time": "2026-04-08T15:47:43", "percent_change": 0.0, "prev_day_close": 243.125}, {"option": "ADBE270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 403.0, "iv": 0.5686, "open_interest": 3128.0, "volume": 27.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0184, "theta": -0.0069, "rho": 0.0026, "theo": 0.1032, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:16:52", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "ADBE270115P00500000", "bid": 247.9, "bid_size": 41.0, "ask": 253.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 251.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.24, "last_trade_time": "2026-06-04T10:07:32", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "ADBE270115C00510000", "bid": 0.05, "bid_size": 76.0, "ask": 0.12, "ask_size": 181.0, "iv": 0.5862, "open_interest": 1186.0, "volume": 15.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0063, "rho": 0.0023, "theo": 0.0925, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:20:47", "percent_change": -12.5, "prev_day_close": 0.0800000000745058}, {"option": "ADBE270115P00510000", "bid": 258.25, "bid_size": 41.0, "ask": 263.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 261.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.5, "last_trade_time": "2026-01-21T15:53:57", "percent_change": 0.0, "prev_day_close": 263.324996948242}, {"option": "ADBE270115C00520000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 282.0, "iv": 0.5928, "open_interest": 2227.0, "volume": 3.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0058, "rho": 0.0021, "theo": 0.0835, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:31:43", "percent_change": 14.2857, "prev_day_close": 0.0699999975040555}, {"option": "ADBE270115P00520000", "bid": 268.3, "bid_size": 43.0, "ask": 273.85, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 271.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.5, "last_trade_time": "2026-01-13T09:53:35", "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "ADBE270115C00530000", "bid": 0.02, "bid_size": 147.0, "ask": 0.12, "ask_size": 377.0, "iv": 0.6023, "open_interest": 2097.0, "volume": 8.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0054, "rho": 0.0019, "theo": 0.0759, "change": 0.02, "open": 0.09, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:18:15", "percent_change": 33.3333, "prev_day_close": 0.0600000014528632}, {"option": "ADBE270115P00530000", "bid": 278.3, "bid_size": 43.0, "ask": 283.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 281.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2025-12-30T12:22:19", "percent_change": 0.0, "prev_day_close": 282.949996948242}, {"option": "ADBE270115C00540000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 483.0, "iv": 0.6402, "open_interest": 2419.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0128, "theta": -0.005, "rho": 0.0017, "theo": 0.0694, "change": 0.06, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T14:20:08", "percent_change": 100.0, "prev_day_close": 0.0599999986588955}, {"option": "ADBE270115P00540000", "bid": 288.3, "bid_size": 43.0, "ask": 293.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 291.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.5, "last_trade_time": "2025-12-12T11:02:48", "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "ADBE270115C00550000", "bid": 0.01, "bid_size": 131.0, "ask": 0.09, "ask_size": 207.0, "iv": 0.6092, "open_interest": 4393.0, "volume": 34.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0047, "rho": 0.0016, "theo": 0.0637, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:34:07", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "ADBE270115P00550000", "bid": 298.1, "bid_size": 43.0, "ask": 304.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 301.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.43, "last_trade_time": "2026-03-31T09:50:30", "percent_change": 0.0, "prev_day_close": 303.324996948242}, {"option": "ADBE270115C00560000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 6.0, "iv": 0.6157, "open_interest": 3025.0, "volume": 180.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.011, "theta": -0.0044, "rho": 0.0014, "theo": 0.0587, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:41:43", "percent_change": 55.5556, "prev_day_close": 0.0449999989941716}, {"option": "ADBE270115P00560000", "bid": 307.6, "bid_size": 45.0, "ask": 314.05, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 311.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.35, "last_trade_time": "2025-10-02T12:50:47", "percent_change": 0.0, "prev_day_close": 313.100006103516}, {"option": "ADBE270115C00570000", "bid": 0.03, "bid_size": 5.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.6334, "open_interest": 1497.0, "volume": 125.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0041, "rho": 0.0013, "theo": 0.0543, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:32:16", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "ADBE270115P00570000", "bid": 318.3, "bid_size": 43.0, "ask": 323.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 321.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.2, "last_trade_time": "2025-09-23T12:42:49", "percent_change": 0.0, "prev_day_close": 322.824996948242}, {"option": "ADBE270115C00580000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.6257, "open_interest": 770.0, "volume": 140.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0039, "rho": 0.0012, "theo": 0.0505, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:37:12", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "ADBE270115P00580000", "bid": 327.6, "bid_size": 43.0, "ask": 333.65, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 331.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.0, "last_trade_time": "2025-09-23T12:16:50", "percent_change": 0.0, "prev_day_close": 333.050003051758}, {"option": "ADBE270115C00590000", "bid": 0.01, "bid_size": 1.0, "ask": 0.33, "ask_size": 430.0, "iv": 0.7388, "open_interest": 1603.0, "volume": 535.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0037, "rho": 0.0011, "theo": 0.047, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:07:00", "percent_change": 166.667, "prev_day_close": 0.0300000002607703}, {"option": "ADBE270115P00590000", "bid": 338.3, "bid_size": 42.0, "ask": 344.05, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 341.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.65, "last_trade_time": "2025-06-09T11:10:31", "percent_change": 0.0, "prev_day_close": 343.125}, {"option": "ADBE270115C00600000", "bid": 0.03, "bid_size": 135.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6557, "open_interest": 3609.0, "volume": 13.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0035, "rho": 0.0011, "theo": 0.0438, "change": 0.06, "open": 0.09, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:23:04", "percent_change": 150.0, "prev_day_close": 0.0400000000372529}, {"option": "ADBE270115P00600000", "bid": 348.3, "bid_size": 43.0, "ask": 353.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 351.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.7, "last_trade_time": "2025-12-15T10:03:01", "percent_change": 0.0, "prev_day_close": 352.949996948242}, {"option": "ADBE270115C00610000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.651, "open_interest": 1488.0, "volume": 14.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0033, "rho": 0.001, "theo": 0.041, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:05:23", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "ADBE270115P00610000", "bid": 357.6, "bid_size": 45.0, "ask": 363.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 361.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.01, "last_trade_time": "2025-03-13T13:50:38", "percent_change": 0.0, "prev_day_close": 363.199996948242}, {"option": "ADBE270115C00620000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6615, "open_interest": 1025.0, "volume": 9.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0031, "rho": 0.0009, "theo": 0.0385, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:06:16", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "ADBE270115P00620000", "bid": 368.3, "bid_size": 42.0, "ask": 373.65, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 371.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.15, "last_trade_time": "2025-01-14T12:31:45", "percent_change": 0.0, "prev_day_close": 373.150009155273}, {"option": "ADBE270115C00630000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.6718, "open_interest": 734.0, "volume": 34.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0069, "theta": -0.003, "rho": 0.0009, "theo": 0.0362, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:05:59", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "ADBE270115P00630000", "bid": 377.6, "bid_size": 44.0, "ask": 383.75, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 381.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.28, "last_trade_time": "2026-04-14T15:54:24", "percent_change": 0.0, "prev_day_close": 383.050003051758}, {"option": "ADBE270115C00640000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 6.0, "iv": 0.69, "open_interest": 1777.0, "volume": 40.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0028, "rho": 0.0008, "theo": 0.0343, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:00:27", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "ADBE270115P00640000", "bid": 388.3, "bid_size": 43.0, "ask": 394.25, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 391.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.25, "last_trade_time": "2026-04-14T15:54:24", "percent_change": 0.0, "prev_day_close": 392.850006103516}, {"option": "ADBE270115C00650000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 346.0, "iv": 0.7562, "open_interest": 1724.0, "volume": 2.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0027, "rho": 0.0008, "theo": 0.0323, "change": 0.03, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:33:55", "percent_change": 100.0, "prev_day_close": 0.0299999993294477}, {"option": "ADBE270115P00650000", "bid": 398.3, "bid_size": 43.0, "ask": 403.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 401.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 417.28, "last_trade_time": "2026-04-13T11:02:43", "percent_change": 0.0, "prev_day_close": 403.100006103516}, {"option": "ADBE270115C00660000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.6916, "open_interest": 911.0, "volume": 39.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0026, "rho": 0.0007, "theo": 0.0305, "change": 0.005, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:15:40", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "ADBE270115P00660000", "bid": 408.1, "bid_size": 43.0, "ask": 413.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 411.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.42, "last_trade_time": "2025-07-24T12:53:03", "percent_change": 0.0, "prev_day_close": 413.100006103516}, {"option": "ADBE270115C00670000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7011, "open_interest": 383.0, "volume": 26.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0025, "rho": 0.0007, "theo": 0.0289, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:31:42", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE270115P00670000", "bid": 418.3, "bid_size": 42.0, "ask": 423.85, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 421.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.4, "last_trade_time": "2024-12-24T11:53:37", "percent_change": 0.0, "prev_day_close": 423.199996948242}, {"option": "ADBE270115C00680000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7105, "open_interest": 238.0, "volume": 41.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0024, "rho": 0.0006, "theo": 0.0274, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:04:28", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ADBE270115P00680000", "bid": 428.3, "bid_size": 45.0, "ask": 433.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 431.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.37, "last_trade_time": "2025-01-27T11:11:38", "percent_change": 0.0, "prev_day_close": 433.225006103516}, {"option": "ADBE270115C00700000", "bid": 0.01, "bid_size": 2.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7391, "open_interest": 2460.0, "volume": 239.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0047, "theta": -0.0022, "rho": 0.0006, "theo": 0.0247, "change": -0.005, "open": 0.08, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:50:21", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ADBE270115P00700000", "bid": 448.3, "bid_size": 43.0, "ask": 453.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 451.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.57, "last_trade_time": "2025-01-03T11:25:15", "percent_change": 0.0, "prev_day_close": 453.025009155273}, {"option": "ADBE270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 312.0, "iv": 0.9063, "open_interest": 313.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0043, "theta": -0.002, "rho": 0.0005, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:41:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ADBE270115P00720000", "bid": 467.6, "bid_size": 45.0, "ask": 473.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 471.86, "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": 473.074996948242}, {"option": "ADBE270115C00740000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7635, "open_interest": 124.0, "volume": 63.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0039, "theta": -0.0019, "rho": 0.0005, "theo": 0.0204, "change": 0.05, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:29:40", "percent_change": 250.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE270115P00740000", "bid": 487.6, "bid_size": 45.0, "ask": 493.75, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 491.86, "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": 493.25}, {"option": "ADBE270115C00760000", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 347.0, "iv": 0.9095, "open_interest": 367.0, "volume": 50.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0036, "theta": -0.0017, "rho": 0.0004, "theo": 0.0188, "change": 0.06, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:31:55", "percent_change": 300.0, "prev_day_close": 0.0199999995529652}, {"option": "ADBE270115P00760000", "bid": 507.6, "bid_size": 45.0, "ask": 513.45, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 511.86, "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": 512.999984741211}, {"option": "ADBE270115C00780000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7962, "open_interest": 1178.0, "volume": 36.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0033, "theta": -0.0016, "rho": 0.0004, "theo": 0.0172, "change": 0.065, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:24:18", "percent_change": 433.333, "prev_day_close": 0.0149999996647239}, {"option": "ADBE270115P00780000", "bid": 527.6, "bid_size": 41.0, "ask": 533.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 531.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.28, "last_trade_time": "2024-12-10T09:35:53", "percent_change": 0.0, "prev_day_close": 533.174987792969}, {"option": "ADBE270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 0.8118, "open_interest": 1634.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.003, "theta": -0.0015, "rho": 0.0004, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:04:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADBE270115P00800000", "bid": 548.3, "bid_size": 43.0, "ask": 553.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 551.86, "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": 553.099975585938}, {"option": "ADBE270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.8653, "open_interest": 1793.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0014, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:22:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ADBE270115P00820000", "bid": 568.1, "bid_size": 45.0, "ask": 573.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 571.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 549.0, "last_trade_time": "2026-02-05T12:50:38", "percent_change": 0.0, "prev_day_close": 573.0}, {"option": "ADBE270219C00100000", "bid": 147.85, "bid_size": 41.0, "ask": 153.95, "ask_size": 45.0, "iv": 0.9486, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0137, "theta": 0.0, "rho": 0.2916, "theo": 149.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.9, "last_trade_time": "2026-10-09T11:44:20", "percent_change": 0.0, "prev_day_close": 148.699996948242}, {"option": "ADBE270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 81.0, "iv": 0.7548, "open_interest": 4.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0138, "theta": -0.004, "rho": -0.0026, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T15:15:30", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "ADBE270219C00105000", "bid": 143.1, "bid_size": 41.0, "ask": 149.0, "ask_size": 44.0, "iv": 0.9148, "open_interest": 7.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0164, "theta": 0.0, "rho": 0.3057, "theo": 144.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.05, "last_trade_time": "2026-08-06T11:34:01", "percent_change": 0.0, "prev_day_close": 143.725006103516}, {"option": "ADBE270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.6953, "open_interest": 7.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0047, "rho": -0.0032, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ADBE270219C00110000", "bid": 138.05, "bid_size": 41.0, "ask": 144.0, "ask_size": 44.0, "iv": 0.8578, "open_interest": 7.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0197, "theta": 0.0, "rho": 0.3197, "theo": 140.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.35, "last_trade_time": "2026-08-06T11:34:01", "percent_change": 0.0, "prev_day_close": 139.049995422363}, {"option": "ADBE270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 178.0, "iv": 0.6521, "open_interest": 4.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0198, "theta": -0.0055, "rho": -0.0039, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T12:31:13", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ADBE270219C00115000", "bid": 133.15, "bid_size": 58.0, "ask": 139.1, "ask_size": 58.0, "iv": 0.8206, "open_interest": 14.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0237, "theta": 0.0, "rho": 0.3335, "theo": 135.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.5, "last_trade_time": "2026-08-06T12:08:09", "percent_change": 0.0, "prev_day_close": 134.125}, {"option": "ADBE270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 79.0, "iv": 0.6356, "open_interest": 48.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.024, "theta": -0.0065, "rho": -0.0048, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:40:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ADBE270219C00120000", "bid": 128.4, "bid_size": 41.0, "ask": 134.3, "ask_size": 44.0, "iv": 0.8001, "open_interest": 1.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0286, "theta": 0.0, "rho": 0.347, "theo": 130.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.75, "last_trade_time": "2026-08-06T11:34:01", "percent_change": 0.0, "prev_day_close": 129.200000762939}, {"option": "ADBE270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 141.0, "iv": 0.6106, "open_interest": 564.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0287, "theta": -0.0076, "rho": -0.0059, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T14:14:34", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "ADBE270219C00125000", "bid": 123.15, "bid_size": 43.0, "ask": 129.4, "ask_size": 43.0, "iv": 0.744, "open_interest": 7.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0344, "theta": 0.0, "rho": 0.3603, "theo": 125.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.1, "last_trade_time": "2026-08-06T11:34:01", "percent_change": 0.0, "prev_day_close": 124.100002288818}, {"option": "ADBE270219P00125000", "bid": 0.1, "bid_size": 34.0, "ask": 0.54, "ask_size": 154.0, "iv": 0.6036, "open_interest": 17.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0346, "theta": -0.009, "rho": -0.0073, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T14:14:34", "percent_change": 0.0, "prev_day_close": 0.29500000551343}, {"option": "ADBE270219C00130000", "bid": 118.6, "bid_size": 36.0, "ask": 124.55, "ask_size": 45.0, "iv": 0.733, "open_interest": 8.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0004, "vega": 0.0415, "theta": 0.0, "rho": 0.3732, "theo": 120.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.4, "last_trade_time": "2026-08-06T12:08:09", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "ADBE270219P00130000", "bid": 0.15, "bid_size": 2.0, "ask": 0.5, "ask_size": 199.0, "iv": 0.5741, "open_interest": 58.0, "volume": 23.0, "delta": -0.0117, "gamma": 0.0004, "vega": 0.0416, "theta": -0.0106, "rho": -0.009, "theo": 0.3325, "change": 0.005, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T10:20:46", "percent_change": 1.63934, "prev_day_close": 0.305000007152557}, {"option": "ADBE270219C00135000", "bid": 114.25, "bid_size": 27.0, "ask": 119.6, "ask_size": 45.0, "iv": 0.7237, "open_interest": 8.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0005, "vega": 0.0498, "theta": 0.0, "rho": 0.3857, "theo": 115.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.95, "last_trade_time": "2026-08-06T11:34:01", "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "ADBE270219P00135000", "bid": 0.19, "bid_size": 256.0, "ask": 0.61, "ask_size": 119.0, "iv": 0.5613, "open_interest": 43.0, "volume": 23.0, "delta": -0.0144, "gamma": 0.0005, "vega": 0.0499, "theta": -0.0125, "rho": -0.0111, "theo": 0.4135, "change": 0.05, "open": 0.46, "high": 0.46, "low": 0.42, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T10:20:46", "percent_change": 13.1579, "prev_day_close": 0.379999987781048}, {"option": "ADBE270219C00140000", "bid": 109.45, "bid_size": 23.0, "ask": 114.75, "ask_size": 45.0, "iv": 0.6966, "open_interest": 7.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.0597, "theta": 0.0, "rho": 0.3976, "theo": 110.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.25, "last_trade_time": "2026-08-06T12:08:09", "percent_change": 0.0, "prev_day_close": 109.825000762939}, {"option": "ADBE270219P00140000", "bid": 0.23, "bid_size": 156.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.5532, "open_interest": 215.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0006, "vega": 0.06, "theta": -0.0147, "rho": -0.0137, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T12:44:39", "percent_change": 0.0, "prev_day_close": 0.484999991953373}, {"option": "ADBE270219C00145000", "bid": 103.95, "bid_size": 61.0, "ask": 109.95, "ask_size": 50.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0007, "vega": 0.0711, "theta": 0.0, "rho": 0.409, "theo": 106.0417, "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": 104.924999237061}, {"option": "ADBE270219P00145000", "bid": 0.31, "bid_size": 145.0, "ask": 0.94, "ask_size": 17.0, "iv": 0.5409, "open_interest": 28.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0007, "vega": 0.0713, "theta": -0.0173, "rho": -0.0168, "theo": 0.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T15:10:22", "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "ADBE270219C00150000", "bid": 99.7, "bid_size": 50.0, "ask": 105.2, "ask_size": 150.0, "iv": 0.6429, "open_interest": 6.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0009, "vega": 0.0844, "theta": 0.0, "rho": 0.4196, "theo": 101.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-10-22T10:19:14", "percent_change": 0.0, "prev_day_close": 100.149997711182}, {"option": "ADBE270219P00150000", "bid": 0.44, "bid_size": 252.0, "ask": 1.14, "ask_size": 46.0, "iv": 0.5331, "open_interest": 51.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0009, "vega": 0.0849, "theta": -0.0202, "rho": -0.0207, "theo": 0.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-16T14:43:35", "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "ADBE270219C00155000", "bid": 94.9, "bid_size": 35.0, "ask": 100.45, "ask_size": 152.0, "iv": 0.6198, "open_interest": 1.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.001, "vega": 0.0995, "theta": 0.0, "rho": 0.4294, "theo": 96.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-11-02T09:35:54", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "ADBE270219P00155000", "bid": 0.6, "bid_size": 141.0, "ask": 1.39, "ask_size": 33.0, "iv": 0.526, "open_interest": 42.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.001, "vega": 0.0998, "theta": -0.0235, "rho": -0.0252, "theo": 0.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-28T12:16:16", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "ADBE270219C00160000", "bid": 90.1, "bid_size": 41.0, "ask": 95.75, "ask_size": 130.0, "iv": 0.5979, "open_interest": 1.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0012, "vega": 0.1167, "theta": -0.0008, "rho": 0.4382, "theo": 91.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.06, "last_trade_time": "2026-06-05T10:16:36", "percent_change": 0.0, "prev_day_close": 90.7750015258789}, {"option": "ADBE270219P00160000", "bid": 0.6, "bid_size": 379.0, "ask": 1.7, "ask_size": 204.0, "iv": 0.511, "open_interest": 168.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0012, "vega": 0.1176, "theta": -0.0272, "rho": -0.0307, "theo": 1.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T12:48:41", "percent_change": 0.0, "prev_day_close": 1.37999996542931}, {"option": "ADBE270219C00165000", "bid": 85.75, "bid_size": 20.0, "ask": 91.1, "ask_size": 144.0, "iv": 0.5899, "open_interest": 1.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0014, "vega": 0.1358, "theta": -0.0063, "rho": 0.446, "theo": 87.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-08-06T13:30:01", "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "ADBE270219P00165000", "bid": 1.01, "bid_size": 157.0, "ask": 2.06, "ask_size": 305.0, "iv": 0.5122, "open_interest": 41.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0015, "vega": 0.1364, "theta": -0.0314, "rho": -0.037, "theo": 1.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T10:08:44", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "ADBE270219C00170000", "bid": 81.35, "bid_size": 17.0, "ask": 86.5, "ask_size": 170.0, "iv": 0.5789, "open_interest": 8.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0017, "vega": 0.1572, "theta": -0.0122, "rho": 0.4525, "theo": 82.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.05, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 81.2749977111816}, {"option": "ADBE270219P00170000", "bid": 1.16, "bid_size": 446.0, "ask": 2.49, "ask_size": 447.0, "iv": 0.5018, "open_interest": 56.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0017, "vega": 0.1584, "theta": -0.0359, "rho": -0.0446, "theo": 1.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T15:12:42", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "ADBE270219C00175000", "bid": 76.9, "bid_size": 20.0, "ask": 82.0, "ask_size": 177.0, "iv": 0.5668, "open_interest": 4.0, "volume": 0.0, "delta": 0.932, "gamma": 0.002, "vega": 0.1804, "theta": -0.0184, "rho": 0.4577, "theo": 78.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-10-28T09:41:12", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "ADBE270219P00175000", "bid": 1.99, "bid_size": 65.0, "ask": 3.0, "ask_size": 211.0, "iv": 0.5099, "open_interest": 181.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.002, "vega": 0.1812, "theta": -0.0408, "rho": -0.0532, "theo": 2.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-02T13:04:15", "percent_change": 0.0, "prev_day_close": 2.57999992370605}, {"option": "ADBE270219C00180000", "bid": 72.2, "bid_size": 25.0, "ask": 77.55, "ask_size": 145.0, "iv": 0.5485, "open_interest": 2.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0023, "vega": 0.2056, "theta": -0.025, "rho": 0.4614, "theo": 73.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.79, "last_trade_time": "2026-11-03T09:54:11", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "ADBE270219P00180000", "bid": 2.53, "bid_size": 70.0, "ask": 3.1, "ask_size": 318.0, "iv": 0.4945, "open_interest": 102.0, "volume": 1.0, "delta": -0.0828, "gamma": 0.0023, "vega": 0.2072, "theta": -0.046, "rho": -0.0632, "theo": 2.736, "change": -0.385, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-11-04T09:31:41", "percent_change": -11.9751, "prev_day_close": 3.21499991416931}, {"option": "ADBE270219C00185000", "bid": 68.1, "bid_size": 21.0, "ask": 73.3, "ask_size": 141.0, "iv": 0.5444, "open_interest": 3.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0026, "vega": 0.2322, "theta": -0.0319, "rho": 0.4635, "theo": 69.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.1, "last_trade_time": "2026-08-07T11:19:52", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "ADBE270219P00185000", "bid": 3.05, "bid_size": 13.0, "ask": 4.25, "ask_size": 187.0, "iv": 0.4998, "open_interest": 213.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0026, "vega": 0.2334, "theta": -0.0516, "rho": -0.0744, "theo": 3.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T12:54:09", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ADBE270219C00190000", "bid": 62.95, "bid_size": 83.0, "ask": 68.9, "ask_size": 150.0, "iv": 0.5158, "open_interest": 4.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.003, "vega": 0.2604, "theta": -0.039, "rho": 0.4638, "theo": 64.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-08-07T09:33:49", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "ADBE270219P00190000", "bid": 3.75, "bid_size": 3.0, "ask": 4.95, "ask_size": 155.0, "iv": 0.4943, "open_interest": 255.0, "volume": 1.0, "delta": -0.1147, "gamma": 0.003, "vega": 0.2624, "theta": -0.0573, "rho": -0.0871, "theo": 3.9897, "change": -0.255, "open": 4.32, "high": 4.32, "low": 4.32, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-04T14:35:51", "percent_change": -5.57377, "prev_day_close": 4.57499992847443}, {"option": "ADBE270219C00195000", "bid": 59.5, "bid_size": 37.0, "ask": 64.9, "ask_size": 160.0, "iv": 0.522, "open_interest": 18.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0033, "vega": 0.2894, "theta": -0.0462, "rho": 0.4624, "theo": 60.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.9, "last_trade_time": "2026-09-04T10:13:01", "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "ADBE270219P00195000", "bid": 4.45, "bid_size": 35.0, "ask": 5.7, "ask_size": 179.0, "iv": 0.4865, "open_interest": 54.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0034, "vega": 0.2909, "theta": -0.0632, "rho": -0.1011, "theo": 4.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T12:53:45", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ADBE270219C00200000", "bid": 55.3, "bid_size": 83.0, "ask": 60.3, "ask_size": 210.0, "iv": 0.5031, "open_interest": 151.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0037, "vega": 0.319, "theta": -0.0534, "rho": 0.4592, "theo": 56.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.24, "last_trade_time": "2026-10-30T09:59:37", "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "ADBE270219P00200000", "bid": 5.4, "bid_size": 54.0, "ask": 6.1, "ask_size": 296.0, "iv": 0.4742, "open_interest": 198.0, "volume": 2.0, "delta": -0.1544, "gamma": 0.0038, "vega": 0.3212, "theta": -0.0692, "rho": -0.1166, "theo": 5.6955, "change": -0.475, "open": 5.95, "high": 5.95, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T09:32:47", "percent_change": -7.94979, "prev_day_close": 5.97500014305115}, {"option": "ADBE270219C00210000", "bid": 48.2, "bid_size": 14.0, "ask": 53.05, "ask_size": 155.0, "iv": 0.5042, "open_interest": 8.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0044, "vega": 0.3774, "theta": -0.0676, "rho": 0.4472, "theo": 49.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-11-02T09:53:39", "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "ADBE270219P00210000", "bid": 7.65, "bid_size": 61.0, "ask": 8.2, "ask_size": 125.0, "iv": 0.4656, "open_interest": 322.0, "volume": 17.0, "delta": -0.202, "gamma": 0.0045, "vega": 0.3799, "theta": -0.0809, "rho": -0.1514, "theo": 7.9432, "change": -0.775, "open": 7.0, "high": 7.9, "low": 7.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T14:26:00", "percent_change": -9.14454, "prev_day_close": 8.47499990463257}, {"option": "ADBE270219C00220000", "bid": 41.1, "bid_size": 43.0, "ask": 45.5, "ask_size": 188.0, "iv": 0.488, "open_interest": 50.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0052, "vega": 0.4313, "theta": -0.0806, "rho": 0.4283, "theo": 42.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-10-30T10:23:49", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "ADBE270219P00220000", "bid": 10.5, "bid_size": 20.0, "ask": 11.1, "ask_size": 183.0, "iv": 0.4609, "open_interest": 260.0, "volume": 2376.0, "delta": -0.2567, "gamma": 0.0052, "vega": 0.4339, "theta": -0.0915, "rho": -0.1902, "theo": 10.8057, "change": -1.025, "open": 10.37, "high": 10.8, "low": 10.37, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T14:27:52", "percent_change": -8.89371, "prev_day_close": 11.5250000953674}, {"option": "ADBE270219C00230000", "bid": 34.9, "bid_size": 152.0, "ask": 38.45, "ask_size": 423.0, "iv": 0.4764, "open_interest": 150.0, "volume": 4.0, "delta": 0.6888, "gamma": 0.0057, "vega": 0.4766, "theta": -0.0915, "rho": 0.4035, "theo": 35.7405, "change": 1.56, "open": 41.25, "high": 41.48, "low": 36.61, "tick": "down", "last_trade_price": 36.61, "last_trade_time": "2026-11-04T13:16:34", "percent_change": 4.45079, "prev_day_close": 35.0499992370606}, {"option": "ADBE270219P00230000", "bid": 14.05, "bid_size": 8.0, "ask": 14.65, "ask_size": 246.0, "iv": 0.457, "open_interest": 384.0, "volume": 74.0, "delta": -0.3173, "gamma": 0.0059, "vega": 0.479, "theta": -0.1001, "rho": -0.232, "theo": 14.3444, "change": -1.05, "open": 12.8, "high": 14.5, "low": 12.6, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-04T14:26:00", "percent_change": -6.90789, "prev_day_close": 15.1999998092651}, {"option": "ADBE270219C00240000", "bid": 29.0, "bid_size": 218.0, "ask": 33.4, "ask_size": 371.0, "iv": 0.4765, "open_interest": 173.0, "volume": 2.0, "delta": 0.6262, "gamma": 0.0062, "vega": 0.5103, "theta": -0.0997, "rho": 0.3741, "theo": 30.0155, "change": 5.785, "open": 34.7, "high": 35.06, "low": 34.7, "tick": "up", "last_trade_price": 35.06, "last_trade_time": "2026-11-04T10:24:40", "percent_change": 19.7609, "prev_day_close": 29.2749996185303}, {"option": "ADBE270219P00240000", "bid": 17.65, "bid_size": 345.0, "ask": 19.3, "ask_size": 152.0, "iv": 0.4522, "open_interest": 261.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0064, "vega": 0.5117, "theta": -0.106, "rho": -0.2736, "theo": 18.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-03T14:25:44", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "ADBE270219C00250000", "bid": 24.4, "bid_size": 134.0, "ask": 25.25, "ask_size": 83.0, "iv": 0.4477, "open_interest": 397.0, "volume": 14.0, "delta": 0.5619, "gamma": 0.0065, "vega": 0.5306, "theta": -0.1047, "rho": 0.3414, "theo": 24.9499, "change": 0.4, "open": 29.25, "high": 29.5, "low": 25.1, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-04T14:27:51", "percent_change": 1.61943, "prev_day_close": 24.7000007629395}, {"option": "ADBE270219P00250000", "bid": 23.1, "bid_size": 138.0, "ask": 23.85, "ask_size": 126.0, "iv": 0.4512, "open_interest": 437.0, "volume": 19.0, "delta": -0.4476, "gamma": 0.0067, "vega": 0.53, "theta": -0.1088, "rho": -0.3132, "theo": 23.4141, "change": -0.95, "open": 23.4, "high": 23.5, "low": 23.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T14:31:25", "percent_change": -3.88548, "prev_day_close": 24.4499998092651}, {"option": "ADBE270219C00260000", "bid": 20.05, "bid_size": 158.0, "ask": 20.8, "ask_size": 80.0, "iv": 0.4446, "open_interest": 330.0, "volume": 32.0, "delta": 0.498, "gamma": 0.0066, "vega": 0.5371, "theta": -0.1065, "rho": 0.307, "theo": 20.5539, "change": 3.45, "open": 23.65, "high": 23.7, "low": 23.65, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-11-04T11:10:14", "percent_change": 17.0792, "prev_day_close": 20.1999998092651}, {"option": "ADBE270219P00260000", "bid": 28.8, "bid_size": 12.0, "ask": 29.45, "ask_size": 60.0, "iv": 0.4496, "open_interest": 122.0, "volume": 50.0, "delta": -0.5146, "gamma": 0.0069, "vega": 0.5335, "theta": -0.1084, "rho": -0.3495, "theo": 28.9872, "change": -1.25, "open": 26.0, "high": 29.1, "low": 26.0, "tick": "up", "last_trade_price": 29.05, "last_trade_time": "2026-11-04T14:35:00", "percent_change": -4.12541, "prev_day_close": 30.3000001907349}, {"option": "ADBE270219C00270000", "bid": 16.4, "bid_size": 102.0, "ask": 17.1, "ask_size": 161.0, "iv": 0.4443, "open_interest": 282.0, "volume": 9.0, "delta": 0.4355, "gamma": 0.0066, "vega": 0.53, "theta": -0.1054, "rho": 0.2717, "theo": 16.7518, "change": 1.8, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T11:49:52", "percent_change": 10.7143, "prev_day_close": 16.8000001907349}, {"option": "ADBE270219P00270000", "bid": 34.1, "bid_size": 277.0, "ask": 35.85, "ask_size": 50.0, "iv": 0.4402, "open_interest": 158.0, "volume": 22.0, "delta": -0.5799, "gamma": 0.0069, "vega": 0.5225, "theta": -0.1052, "rho": -0.3782, "theo": 35.1886, "change": -4.075, "open": 32.05, "high": 33.1, "low": 32.05, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-11-04T11:16:48", "percent_change": -10.9617, "prev_day_close": 37.1749992370606}, {"option": "ADBE270219C00280000", "bid": 13.2, "bid_size": 94.0, "ask": 15.35, "ask_size": 544.0, "iv": 0.4565, "open_interest": 818.0, "volume": 1.0, "delta": 0.3762, "gamma": 0.0064, "vega": 0.5111, "theta": -0.1017, "rho": 0.2372, "theo": 13.543, "change": 1.95, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-04T11:19:23", "percent_change": 14.2857, "prev_day_close": 13.6500000953674}, {"option": "ADBE270219P00280000", "bid": 40.85, "bid_size": 91.0, "ask": 42.75, "ask_size": 16.0, "iv": 0.4379, "open_interest": 181.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0067, "vega": 0.4984, "theta": -0.0994, "rho": -0.4, "theo": 42.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-28T10:43:21", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "ADBE270219C00290000", "bid": 10.6, "bid_size": 62.0, "ask": 11.3, "ask_size": 324.0, "iv": 0.4423, "open_interest": 539.0, "volume": 1.0, "delta": 0.3216, "gamma": 0.006, "vega": 0.4827, "theta": -0.0961, "rho": 0.2044, "theo": 10.8849, "change": 1.62, "open": 12.47, "high": 12.47, "low": 12.47, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-11-04T11:39:09", "percent_change": 14.9309, "prev_day_close": 10.8499999046326}, {"option": "ADBE270219P00290000", "bid": 48.2, "bid_size": 99.0, "ask": 50.2, "ask_size": 7.0, "iv": 0.4362, "open_interest": 21.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0064, "vega": 0.4618, "theta": -0.0919, "rho": -0.4103, "theo": 49.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.97, "last_trade_time": "2026-10-30T10:28:26", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ADBE270219C00300000", "bid": 8.45, "bid_size": 145.0, "ask": 9.0, "ask_size": 215.0, "iv": 0.4407, "open_interest": 355.0, "volume": 2.0, "delta": 0.2726, "gamma": 0.0056, "vega": 0.4479, "theta": -0.0893, "rho": 0.1746, "theo": 8.7196, "change": 0.075, "open": 9.9, "high": 9.9, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T14:31:32", "percent_change": 0.869565, "prev_day_close": 8.625}, {"option": "ADBE270219P00300000", "bid": 54.4, "bid_size": 148.0, "ask": 58.5, "ask_size": 33.0, "iv": 0.4187, "open_interest": 100.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0061, "vega": 0.4184, "theta": -0.083, "rho": -0.4097, "theo": 57.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.5, "last_trade_time": "2026-10-26T11:12:15", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "ADBE270219C00310000", "bid": 6.65, "bid_size": 173.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.4399, "open_interest": 422.0, "volume": 8.0, "delta": 0.2296, "gamma": 0.0051, "vega": 0.4095, "theta": -0.0817, "rho": 0.148, "theo": 6.9787, "change": 0.25, "open": 8.75, "high": 8.75, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T14:13:26", "percent_change": 3.62319, "prev_day_close": 6.89999985694885}, {"option": "ADBE270219P00310000", "bid": 62.65, "bid_size": 153.0, "ask": 66.8, "ask_size": 23.0, "iv": 0.4128, "open_interest": 20.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0056, "vega": 0.3685, "theta": -0.0734, "rho": -0.3971, "theo": 65.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.5, "last_trade_time": "2026-10-27T09:41:21", "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "ADBE270219C00320000", "bid": 5.3, "bid_size": 223.0, "ask": 5.85, "ask_size": 268.0, "iv": 0.4423, "open_interest": 182.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0046, "vega": 0.3695, "theta": -0.074, "rho": 0.1246, "theo": 5.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-03T10:10:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ADBE270219P00320000", "bid": 71.3, "bid_size": 131.0, "ask": 75.55, "ask_size": 17.0, "iv": 0.406, "open_interest": 16.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0052, "vega": 0.3184, "theta": -0.0638, "rho": -0.3764, "theo": 74.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-10-13T10:14:39", "percent_change": 0.0, "prev_day_close": 76.0249977111816}, {"option": "ADBE270219C00330000", "bid": 4.25, "bid_size": 81.0, "ask": 5.15, "ask_size": 331.0, "iv": 0.4514, "open_interest": 203.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0041, "vega": 0.3302, "theta": -0.0664, "rho": 0.1045, "theo": 4.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-11-03T14:00:58", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "ADBE270219P00330000", "bid": 80.3, "bid_size": 134.0, "ask": 84.9, "ask_size": 31.0, "iv": 0.4026, "open_interest": 1.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0047, "vega": 0.2629, "theta": -0.0543, "rho": -0.3341, "theo": 83.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-09-01T10:51:43", "percent_change": 0.0, "prev_day_close": 85.3250007629394}, {"option": "ADBE270219C00340000", "bid": 3.3, "bid_size": 10.0, "ask": 4.95, "ask_size": 381.0, "iv": 0.4651, "open_interest": 484.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0036, "vega": 0.293, "theta": -0.0591, "rho": 0.0875, "theo": 3.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T10:21:32", "percent_change": 0.0, "prev_day_close": 3.3549998998642}, {"option": "ADBE270219P00340000", "bid": 89.5, "bid_size": 134.0, "ask": 94.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0042, "vega": 0.2114, "theta": -0.0456, "rho": -0.294, "theo": 92.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.9, "last_trade_time": "2026-06-26T15:52:53", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "ADBE270219C00350000", "bid": 2.51, "bid_size": 396.0, "ask": 3.3, "ask_size": 479.0, "iv": 0.4502, "open_interest": 328.0, "volume": 1.0, "delta": 0.1124, "gamma": 0.0031, "vega": 0.2587, "theta": -0.0525, "rho": 0.0733, "theo": 2.9239, "change": 0.29, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:38:00", "percent_change": 10.3203, "prev_day_close": 2.80999994277954}, {"option": "ADBE270219P00350000", "bid": 99.0, "bid_size": 130.0, "ask": 103.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0038, "vega": 0.1619, "theta": -0.035, "rho": -0.2451, "theo": 102.406, "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": 103.825000762939}, {"option": "ADBE270219C00360000", "bid": 2.02, "bid_size": 135.0, "ask": 2.66, "ask_size": 390.0, "iv": 0.4529, "open_interest": 126.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0027, "vega": 0.2276, "theta": -0.0464, "rho": 0.0614, "theo": 2.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-03T14:55:04", "percent_change": 0.0, "prev_day_close": 2.44000005722046}, {"option": "ADBE270219P00360000", "bid": 108.45, "bid_size": 84.0, "ask": 113.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0037, "vega": 0.1191, "theta": -0.0227, "rho": -0.184, "theo": 112.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.0, "last_trade_time": "2026-10-30T09:48:03", "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "ADBE270219C00370000", "bid": 1.55, "bid_size": 57.0, "ask": 2.81, "ask_size": 306.0, "iv": 0.4704, "open_interest": 79.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0024, "vega": 0.1997, "theta": -0.041, "rho": 0.0516, "theo": 1.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-29T15:01:30", "percent_change": 0.0, "prev_day_close": 1.85500007867813}, {"option": "ADBE270219P00370000", "bid": 118.45, "bid_size": 55.0, "ask": 123.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0031, "vega": 0.0588, "theta": -0.0244, "rho": -0.1014, "theo": 121.9237, "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": 123.049999237061}, {"option": "ADBE270219C00380000", "bid": 0.82, "bid_size": 497.0, "ask": 2.23, "ask_size": 265.0, "iv": 0.4585, "open_interest": 259.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.002, "vega": 0.1752, "theta": -0.0362, "rho": 0.0434, "theo": 1.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-03T10:02:49", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "ADBE270219P00380000", "bid": 127.6, "bid_size": 44.0, "ask": 133.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0018, "vega": 0.0134, "theta": -0.0424, "rho": 0.0, "theo": 131.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.84, "last_trade_time": "2026-09-03T15:53:51", "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "ADBE270219C00390000", "bid": 0.65, "bid_size": 370.0, "ask": 1.89, "ask_size": 202.0, "iv": 0.4642, "open_interest": 251.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0018, "vega": 0.1532, "theta": -0.0319, "rho": 0.0366, "theo": 1.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-23T12:59:47", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "ADBE270219P00390000", "bid": 137.5, "bid_size": 41.0, "ask": 144.25, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0006, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 141.86, "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": 143.125}, {"option": "ADBE270219C00400000", "bid": 0.77, "bid_size": 51.0, "ask": 1.6, "ask_size": 253.0, "iv": 0.4787, "open_interest": 148.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0015, "vega": 0.1347, "theta": -0.0282, "rho": 0.031, "theo": 1.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T12:59:31", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "ADBE270219P00400000", "bid": 147.5, "bid_size": 41.0, "ask": 154.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0755, "rho": 0.0, "theo": 151.86, "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": 152.925003051758}, {"option": "ADBE270219C00410000", "bid": 0.64, "bid_size": 10.0, "ask": 1.4, "ask_size": 313.0, "iv": 0.4852, "open_interest": 78.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0014, "vega": 0.1188, "theta": -0.0251, "rho": 0.0265, "theo": 0.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T12:55:31", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "ADBE270219P00410000", "bid": 157.5, "bid_size": 41.0, "ask": 164.35, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0794, "rho": 0.0, "theo": 161.86, "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": 162.800003051758}, {"option": "ADBE270219C00420000", "bid": 0.39, "bid_size": 122.0, "ask": 1.21, "ask_size": 308.0, "iv": 0.484, "open_interest": 27.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0012, "vega": 0.105, "theta": -0.0223, "rho": 0.0228, "theo": 0.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-20T12:21:50", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "ADBE270219P00420000", "bid": 167.6, "bid_size": 43.0, "ask": 174.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0794, "rho": 0.0, "theo": 171.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.0, "last_trade_time": "2026-10-05T12:05:49", "percent_change": 0.0, "prev_day_close": 172.800003051758}, {"option": "ADBE270219C00430000", "bid": 0.19, "bid_size": 355.0, "ask": 0.85, "ask_size": 132.0, "iv": 0.4698, "open_interest": 57.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.001, "vega": 0.093, "theta": -0.02, "rho": 0.0196, "theo": 0.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T11:26:26", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "ADBE270219P00430000", "bid": 177.6, "bid_size": 42.0, "ask": 183.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0794, "rho": 0.0, "theo": 181.86, "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": 183.050003051758}, {"option": "ADBE270319C00100000", "bid": 148.6, "bid_size": 39.0, "ask": 154.4, "ask_size": 44.0, "iv": 0.8411, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0252, "theta": 0.0, "rho": 0.3599, "theo": 150.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.51, "last_trade_time": "2026-10-20T11:30:03", "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "ADBE270319P00100000", "bid": 0.05, "bid_size": 2.0, "ask": 0.44, "ask_size": 138.0, "iv": 0.6716, "open_interest": 121.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0254, "theta": -0.0058, "rho": -0.0057, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T13:23:57", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ADBE270319C00105000", "bid": 143.35, "bid_size": 44.0, "ask": 149.5, "ask_size": 44.0, "iv": 0.7778, "open_interest": 4.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0294, "theta": 0.0, "rho": 0.3771, "theo": 145.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.9, "last_trade_time": "2026-08-06T13:29:28", "percent_change": 0.0, "prev_day_close": 144.375}, {"option": "ADBE270319P00105000", "bid": 0.1, "bid_size": 2.0, "ask": 0.43, "ask_size": 156.0, "iv": 0.6453, "open_interest": 20.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0295, "theta": -0.0066, "rho": -0.0068, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T13:45:00", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "ADBE270319C00110000", "bid": 137.95, "bid_size": 45.0, "ask": 144.65, "ask_size": 44.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0343, "theta": 0.0, "rho": 0.394, "theo": 140.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.5, "last_trade_time": "2026-08-05T15:49:26", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "ADBE270319P00110000", "bid": 0.1, "bid_size": 200.0, "ask": 0.53, "ask_size": 245.0, "iv": 0.6286, "open_interest": 21.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0345, "theta": -0.0075, "rho": -0.0081, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T13:42:10", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "ADBE270319C00115000", "bid": 134.4, "bid_size": 20.0, "ask": 139.8, "ask_size": 42.0, "iv": 0.7649, "open_interest": 1.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0404, "theta": 0.0, "rho": 0.4106, "theo": 136.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.5, "last_trade_time": "2026-06-12T15:09:36", "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "ADBE270319P00115000", "bid": 0.1, "bid_size": 287.0, "ask": 0.43, "ask_size": 86.0, "iv": 0.5832, "open_interest": 179.0, "volume": 93.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0407, "theta": -0.0086, "rho": -0.0098, "theo": 0.3318, "change": 0.05, "open": 0.29, "high": 0.33, "low": 0.28, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T13:34:32", "percent_change": 18.5185, "prev_day_close": 0.269999992102385}, {"option": "ADBE270319C00120000", "bid": 129.2, "bid_size": 41.0, "ask": 134.85, "ask_size": 43.0, "iv": 0.7112, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0475, "theta": 0.0, "rho": 0.4268, "theo": 131.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-09-28T10:59:36", "percent_change": 0.0, "prev_day_close": 129.575004577637}, {"option": "ADBE270319P00120000", "bid": 0.1, "bid_size": 340.0, "ask": 0.55, "ask_size": 109.0, "iv": 0.5702, "open_interest": 95.0, "volume": 93.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0477, "theta": -0.0099, "rho": -0.0117, "theo": 0.3986, "change": 0.0, "open": 0.41, "high": 0.41, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T13:34:32", "percent_change": 1.65568e-07, "prev_day_close": 0.359999999403954}, {"option": "ADBE270319C00125000", "bid": 124.5, "bid_size": 36.0, "ask": 130.15, "ask_size": 43.0, "iv": 0.6981, "open_interest": 5.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0559, "theta": 0.0, "rho": 0.4426, "theo": 126.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-10-15T09:46:46", "percent_change": 0.0, "prev_day_close": 125.075000762939}, {"option": "ADBE270319P00125000", "bid": 0.27, "bid_size": 261.0, "ask": 0.64, "ask_size": 97.0, "iv": 0.5692, "open_interest": 47.0, "volume": 24.0, "delta": -0.0145, "gamma": 0.0004, "vega": 0.0563, "theta": -0.0114, "rho": -0.0142, "theo": 0.4822, "change": -0.08, "open": 0.42, "high": 0.48, "low": 0.41, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T13:42:17", "percent_change": -14.8148, "prev_day_close": 0.53999999165535}, {"option": "ADBE270319C00130000", "bid": 119.95, "bid_size": 6.0, "ask": 125.35, "ask_size": 45.0, "iv": 0.6852, "open_interest": 13.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0005, "vega": 0.0659, "theta": 0.0, "rho": 0.4577, "theo": 121.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.4, "last_trade_time": "2026-08-05T15:49:23", "percent_change": 0.0, "prev_day_close": 120.350002288818}, {"option": "ADBE270319P00130000", "bid": 0.39, "bid_size": 247.0, "ask": 0.74, "ask_size": 96.0, "iv": 0.5592, "open_interest": 163.0, "volume": 24.0, "delta": -0.0176, "gamma": 0.0005, "vega": 0.0663, "theta": -0.0132, "rho": -0.0171, "theo": 0.5864, "change": -0.015, "open": 0.57, "high": 0.57, "low": 0.52, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T13:42:17", "percent_change": -2.7027, "prev_day_close": 0.555000007152557}, {"option": "ADBE270319C00135000", "bid": 114.4, "bid_size": 57.0, "ask": 120.6, "ask_size": 46.0, "iv": 0.6315, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0006, "vega": 0.0773, "theta": 0.0, "rho": 0.4722, "theo": 116.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.4, "last_trade_time": "2026-08-06T12:08:27", "percent_change": 0.0, "prev_day_close": 115.425003051758}, {"option": "ADBE270319P00135000", "bid": 0.39, "bid_size": 303.0, "ask": 1.07, "ask_size": 161.0, "iv": 0.554, "open_interest": 50.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0006, "vega": 0.0779, "theta": -0.0152, "rho": -0.0207, "theo": 0.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-03T10:24:21", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "ADBE270319C00140000", "bid": 109.75, "bid_size": 111.0, "ask": 115.75, "ask_size": 139.0, "iv": 0.6133, "open_interest": 4.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0007, "vega": 0.0908, "theta": 0.0, "rho": 0.4859, "theo": 111.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.5, "last_trade_time": "2026-08-11T09:38:05", "percent_change": 0.0, "prev_day_close": 110.824996948242}, {"option": "ADBE270319P00140000", "bid": 0.51, "bid_size": 234.0, "ask": 1.3, "ask_size": 123.0, "iv": 0.546, "open_interest": 131.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0007, "vega": 0.0917, "theta": -0.0176, "rho": -0.0251, "theo": 0.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T09:47:48", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ADBE270319C00145000", "bid": 105.7, "bid_size": 9.0, "ask": 111.05, "ask_size": 123.0, "iv": 0.6204, "open_interest": 6.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0009, "vega": 0.1061, "theta": 0.0, "rho": 0.4986, "theo": 107.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.91, "last_trade_time": "2026-08-14T09:37:13", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "ADBE270319P00145000", "bid": 0.53, "bid_size": 310.0, "ask": 1.57, "ask_size": 111.0, "iv": 0.5323, "open_interest": 65.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0009, "vega": 0.1069, "theta": -0.0203, "rho": -0.0302, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-28T10:20:29", "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "ADBE270319C00150000", "bid": 100.95, "bid_size": 6.0, "ask": 106.65, "ask_size": 189.0, "iv": 0.6095, "open_interest": 41.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.001, "vega": 0.1235, "theta": 0.0, "rho": 0.5103, "theo": 102.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.67, "last_trade_time": "2026-10-19T12:16:08", "percent_change": 0.0, "prev_day_close": 101.174999237061}, {"option": "ADBE270319P00150000", "bid": 0.97, "bid_size": 195.0, "ask": 1.81, "ask_size": 487.0, "iv": 0.5332, "open_interest": 224.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.001, "vega": 0.1249, "theta": -0.0234, "rho": -0.0365, "theo": 1.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T12:26:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ADBE270319C00155000", "bid": 96.7, "bid_size": 10.0, "ask": 101.75, "ask_size": 167.0, "iv": 0.5965, "open_interest": 12.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0012, "vega": 0.143, "theta": -0.0043, "rho": 0.5208, "theo": 97.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.02, "last_trade_time": "2026-10-19T12:16:08", "percent_change": 0.0, "prev_day_close": 96.7750015258789}, {"option": "ADBE270319P00155000", "bid": 1.2, "bid_size": 104.0, "ask": 2.07, "ask_size": 167.0, "iv": 0.5228, "open_interest": 123.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0012, "vega": 0.144, "theta": -0.0268, "rho": -0.0436, "theo": 1.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T15:34:06", "percent_change": 0.0, "prev_day_close": 1.7399999499321}, {"option": "ADBE270319C00160000", "bid": 92.15, "bid_size": 11.0, "ask": 97.35, "ask_size": 191.0, "iv": 0.587, "open_interest": 35.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0014, "vega": 0.1645, "theta": -0.0092, "rho": 0.53, "theo": 93.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.78, "last_trade_time": "2026-09-21T10:04:48", "percent_change": 0.0, "prev_day_close": 92.0500030517578}, {"option": "ADBE270319P00160000", "bid": 1.51, "bid_size": 489.0, "ask": 2.24, "ask_size": 167.0, "iv": 0.5096, "open_interest": 225.0, "volume": 1.0, "delta": -0.0535, "gamma": 0.0014, "vega": 0.1663, "theta": -0.0305, "rho": -0.0521, "theo": 1.9399, "change": -0.515, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-04T10:02:44", "percent_change": -22.6374, "prev_day_close": 2.27499997615814}, {"option": "ADBE270319C00165000", "bid": 87.7, "bid_size": 17.0, "ask": 92.75, "ask_size": 144.0, "iv": 0.573, "open_interest": 15.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0016, "vega": 0.1881, "theta": -0.0143, "rho": 0.5376, "theo": 88.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.35, "last_trade_time": "2026-09-08T10:49:45", "percent_change": 0.0, "prev_day_close": 87.6749992370606}, {"option": "ADBE270319P00165000", "bid": 1.72, "bid_size": 137.0, "ask": 3.15, "ask_size": 247.0, "iv": 0.5126, "open_interest": 708.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0016, "vega": 0.1897, "theta": -0.0346, "rho": -0.0616, "theo": 2.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-26T13:20:23", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ADBE270319C00170000", "bid": 82.7, "bid_size": 25.0, "ask": 88.35, "ask_size": 238.0, "iv": 0.5506, "open_interest": 57.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0018, "vega": 0.2134, "theta": -0.0197, "rho": 0.5439, "theo": 84.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.1, "last_trade_time": "2026-11-02T14:37:44", "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "ADBE270319P00170000", "bid": 1.98, "bid_size": 292.0, "ask": 3.7, "ask_size": 307.0, "iv": 0.5033, "open_interest": 207.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0019, "vega": 0.2154, "theta": -0.039, "rho": -0.0728, "theo": 2.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T15:28:58", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "ADBE270319C00175000", "bid": 78.8, "bid_size": 17.0, "ask": 83.45, "ask_size": 231.0, "iv": 0.5396, "open_interest": 37.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0021, "vega": 0.2406, "theta": -0.0254, "rho": 0.5482, "theo": 80.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.3, "last_trade_time": "2026-10-23T09:56:44", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "ADBE270319P00175000", "bid": 2.58, "bid_size": 405.0, "ask": 4.35, "ask_size": 429.0, "iv": 0.5012, "open_interest": 265.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0021, "vega": 0.2426, "theta": -0.0437, "rho": -0.0851, "theo": 3.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T11:11:01", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "ADBE270319C00180000", "bid": 74.5, "bid_size": 18.0, "ask": 79.2, "ask_size": 179.0, "iv": 0.5311, "open_interest": 33.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0024, "vega": 0.2688, "theta": -0.0313, "rho": 0.551, "theo": 75.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-09-28T13:20:17", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "ADBE270319P00180000", "bid": 3.25, "bid_size": 537.0, "ask": 4.5, "ask_size": 174.0, "iv": 0.4875, "open_interest": 447.0, "volume": 2.0, "delta": -0.1024, "gamma": 0.0024, "vega": 0.2712, "theta": -0.0486, "rho": -0.0993, "theo": 4.0905, "change": -0.68, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-04T09:53:01", "percent_change": -15.4545, "prev_day_close": 4.39999997615814}, {"option": "ADBE270319C00185000", "bid": 70.5, "bid_size": 23.0, "ask": 75.5, "ask_size": 337.0, "iv": 0.534, "open_interest": 46.0, "volume": 15.0, "delta": 0.8855, "gamma": 0.0026, "vega": 0.2984, "theta": -0.0373, "rho": 0.5517, "theo": 71.707, "change": 5.125, "open": 75.6, "high": 75.6, "low": 75.55, "tick": "down", "last_trade_price": 75.55, "last_trade_time": "2026-11-04T11:41:12", "percent_change": 7.27725, "prev_day_close": 70.4249992370606}, {"option": "ADBE270319P00185000", "bid": 3.85, "bid_size": 305.0, "ask": 5.9, "ask_size": 530.0, "iv": 0.4926, "open_interest": 1670.0, "volume": 1.0, "delta": -0.1185, "gamma": 0.0027, "vega": 0.3008, "theta": -0.0536, "rho": -0.1143, "theo": 4.8673, "change": 0.255, "open": 5.33, "high": 5.33, "low": 5.33, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-11-04T14:35:51", "percent_change": 5.02463, "prev_day_close": 5.07500004768372}, {"option": "ADBE270319C00190000", "bid": 66.35, "bid_size": 31.0, "ask": 71.55, "ask_size": 227.0, "iv": 0.5273, "open_interest": 45.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0029, "vega": 0.3282, "theta": -0.0435, "rho": 0.5508, "theo": 67.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.18, "last_trade_time": "2026-11-03T09:45:59", "percent_change": 0.0, "prev_day_close": 66.4750022888184}, {"option": "ADBE270319P00190000", "bid": 5.25, "bid_size": 413.0, "ask": 6.2, "ask_size": 229.0, "iv": 0.4886, "open_interest": 1162.0, "volume": 1.0, "delta": -0.1361, "gamma": 0.003, "vega": 0.3309, "theta": -0.0587, "rho": -0.1314, "theo": 5.756, "change": -0.5, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:49:57", "percent_change": -8.33333, "prev_day_close": 6.0}, {"option": "ADBE270319C00195000", "bid": 62.55, "bid_size": 15.0, "ask": 67.2, "ask_size": 287.0, "iv": 0.5175, "open_interest": 84.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0032, "vega": 0.3586, "theta": -0.0496, "rho": 0.5479, "theo": 63.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.42, "last_trade_time": "2026-09-15T12:23:53", "percent_change": 0.0, "prev_day_close": 62.6750011444092}, {"option": "ADBE270319P00195000", "bid": 6.35, "bid_size": 467.0, "ask": 7.2, "ask_size": 258.0, "iv": 0.4872, "open_interest": 614.0, "volume": 2.0, "delta": -0.1553, "gamma": 0.0033, "vega": 0.3616, "theta": -0.0639, "rho": -0.1494, "theo": 6.7668, "change": -0.3, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T12:23:34", "percent_change": -4.22535, "prev_day_close": 7.10000014305115}, {"option": "ADBE270319C00200000", "bid": 58.75, "bid_size": 21.0, "ask": 63.6, "ask_size": 278.0, "iv": 0.5154, "open_interest": 84.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0035, "vega": 0.3883, "theta": -0.0556, "rho": 0.5434, "theo": 59.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.06, "last_trade_time": "2026-10-30T12:50:56", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "ADBE270319P00200000", "bid": 7.4, "bid_size": 379.0, "ask": 8.3, "ask_size": 195.0, "iv": 0.4834, "open_interest": 1257.0, "volume": 6.0, "delta": -0.1759, "gamma": 0.0036, "vega": 0.3912, "theta": -0.069, "rho": -0.1686, "theo": 7.9043, "change": -0.55, "open": 6.85, "high": 7.7, "low": 6.85, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T11:28:51", "percent_change": -6.66667, "prev_day_close": 8.25}, {"option": "ADBE270319C00210000", "bid": 51.15, "bid_size": 71.0, "ask": 56.3, "ask_size": 321.0, "iv": 0.502, "open_interest": 120.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.004, "vega": 0.4457, "theta": -0.0671, "rho": 0.529, "theo": 52.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-22T15:01:26", "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "ADBE270319P00210000", "bid": 9.95, "bid_size": 375.0, "ask": 11.0, "ask_size": 212.0, "iv": 0.4788, "open_interest": 736.0, "volume": 27.0, "delta": -0.2209, "gamma": 0.0041, "vega": 0.4487, "theta": -0.0785, "rho": -0.2101, "theo": 10.57, "change": -0.4, "open": 10.6, "high": 10.6, "low": 9.2, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-04T14:27:54", "percent_change": -3.68664, "prev_day_close": 10.8499999046326}, {"option": "ADBE270319C00220000", "bid": 45.0, "bid_size": 8.0, "ask": 49.6, "ask_size": 318.0, "iv": 0.5009, "open_interest": 119.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0045, "vega": 0.497, "theta": -0.0773, "rho": 0.5086, "theo": 46.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.46, "last_trade_time": "2026-10-30T13:43:51", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "ADBE270319P00220000", "bid": 13.0, "bid_size": 452.0, "ask": 14.2, "ask_size": 43.0, "iv": 0.4735, "open_interest": 623.0, "volume": 9.0, "delta": -0.2706, "gamma": 0.0046, "vega": 0.4999, "theta": -0.0869, "rho": -0.2547, "theo": 13.8031, "change": -0.575, "open": 13.05, "high": 13.65, "low": 13.05, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-11-04T13:18:00", "percent_change": -4.04218, "prev_day_close": 14.2249999046326}, {"option": "ADBE270319C00230000", "bid": 38.55, "bid_size": 64.0, "ask": 43.4, "ask_size": 315.0, "iv": 0.4912, "open_interest": 132.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.005, "vega": 0.5397, "theta": -0.0858, "rho": 0.4833, "theo": 40.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.98, "last_trade_time": "2026-10-28T14:32:21", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ADBE270319P00230000", "bid": 17.15, "bid_size": 84.0, "ask": 18.0, "ask_size": 72.0, "iv": 0.4738, "open_interest": 1150.0, "volume": 26.0, "delta": -0.3238, "gamma": 0.0051, "vega": 0.542, "theta": -0.0937, "rho": -0.3007, "theo": 17.6024, "change": -0.685, "open": 16.0, "high": 17.54, "low": 15.25, "tick": "no_change", "last_trade_price": 17.54, "last_trade_time": "2026-11-04T14:31:50", "percent_change": -3.75858, "prev_day_close": 18.2250003814697}, {"option": "ADBE270319C00240000", "bid": 33.45, "bid_size": 73.0, "ask": 37.0, "ask_size": 404.0, "iv": 0.4833, "open_interest": 287.0, "volume": 2.0, "delta": 0.6307, "gamma": 0.0053, "vega": 0.5721, "theta": -0.0922, "rho": 0.4541, "theo": 34.5165, "change": 1.045, "open": 35.6, "high": 35.6, "low": 34.52, "tick": "down", "last_trade_price": 34.52, "last_trade_time": "2026-11-04T12:35:30", "percent_change": 3.12173, "prev_day_close": 33.4750003814697}, {"option": "ADBE270319P00240000", "bid": 20.85, "bid_size": 363.0, "ask": 22.55, "ask_size": 93.0, "iv": 0.4663, "open_interest": 1951.0, "volume": 4.0, "delta": -0.3794, "gamma": 0.0055, "vega": 0.5735, "theta": -0.0984, "rho": -0.3474, "theo": 21.9642, "change": -1.775, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-11-04T11:52:34", "percent_change": -7.88014, "prev_day_close": 22.5250005722046}, {"option": "ADBE270319C00250000", "bid": 28.55, "bid_size": 103.0, "ask": 31.2, "ask_size": 351.0, "iv": 0.4736, "open_interest": 897.0, "volume": 1.0, "delta": 0.5757, "gamma": 0.0056, "vega": 0.5933, "theta": -0.0962, "rho": 0.4218, "theo": 29.5001, "change": 4.1, "open": 32.35, "high": 32.35, "low": 32.35, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-11-04T12:02:38", "percent_change": 14.5133, "prev_day_close": 28.25}, {"option": "ADBE270319P00250000", "bid": 25.95, "bid_size": 150.0, "ask": 27.6, "ask_size": 58.0, "iv": 0.4655, "open_interest": 1076.0, "volume": 2.0, "delta": -0.4365, "gamma": 0.0058, "vega": 0.5927, "theta": -0.1009, "rho": -0.3913, "theo": 26.8787, "change": -1.4, "open": 25.48, "high": 26.45, "low": 25.48, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-04T12:20:59", "percent_change": -5.02693, "prev_day_close": 27.8500003814697}, {"option": "ADBE270319C00260000", "bid": 24.1, "bid_size": 221.0, "ask": 28.3, "ask_size": 503.0, "iv": 0.4831, "open_interest": 1381.0, "volume": 1.0, "delta": 0.5206, "gamma": 0.0057, "vega": 0.6031, "theta": -0.0981, "rho": 0.3871, "theo": 25.004, "change": 5.0, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T10:57:09", "percent_change": 20.8333, "prev_day_close": 24.0}, {"option": "ADBE270319P00260000", "bid": 31.25, "bid_size": 145.0, "ask": 32.95, "ask_size": 16.0, "iv": 0.4593, "open_interest": 412.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.006, "vega": 0.5995, "theta": -0.1011, "rho": -0.4309, "theo": 32.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.13, "last_trade_time": "2026-10-30T15:55:01", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ADBE270319C00270000", "bid": 20.45, "bid_size": 101.0, "ask": 22.25, "ask_size": 440.0, "iv": 0.4648, "open_interest": 542.0, "volume": 2.0, "delta": 0.4661, "gamma": 0.0057, "vega": 0.6014, "theta": -0.0978, "rho": 0.3512, "theo": 21.0173, "change": 1.525, "open": 22.03, "high": 22.03, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-04T13:20:30", "percent_change": 7.52158, "prev_day_close": 20.2749996185303}, {"option": "ADBE270319P00270000", "bid": 37.4, "bid_size": 258.0, "ask": 39.5, "ask_size": 233.0, "iv": 0.4612, "open_interest": 70.0, "volume": 3.0, "delta": -0.5514, "gamma": 0.006, "vega": 0.5932, "theta": -0.0993, "rho": -0.4627, "theo": 38.3364, "change": -3.525, "open": 35.0, "high": 36.4, "low": 35.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-11-04T11:24:27", "percent_change": -8.82905, "prev_day_close": 39.9249992370606}, {"option": "ADBE270319C00280000", "bid": 16.9, "bid_size": 46.0, "ask": 20.75, "ask_size": 431.0, "iv": 0.4773, "open_interest": 385.0, "volume": 1.0, "delta": 0.4134, "gamma": 0.0056, "vega": 0.5893, "theta": -0.0955, "rho": 0.3154, "theo": 17.5312, "change": 1.05, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-04T12:23:10", "percent_change": 6.15836, "prev_day_close": 17.0500001907349}, {"option": "ADBE270319P00280000", "bid": 44.05, "bid_size": 199.0, "ask": 45.65, "ask_size": 5.0, "iv": 0.4548, "open_interest": 165.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.006, "vega": 0.5751, "theta": -0.0955, "rho": -0.4891, "theo": 44.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.66, "last_trade_time": "2026-11-03T09:54:43", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "ADBE270319C00290000", "bid": 14.15, "bid_size": 78.0, "ask": 17.55, "ask_size": 416.0, "iv": 0.4754, "open_interest": 1834.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0055, "vega": 0.5677, "theta": -0.0916, "rho": 0.28, "theo": 14.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T09:52:39", "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "ADBE270319P00290000", "bid": 49.6, "bid_size": 270.0, "ask": 53.1, "ask_size": 78.0, "iv": 0.4413, "open_interest": 87.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0059, "vega": 0.5462, "theta": -0.0904, "rho": -0.508, "theo": 51.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-11-03T10:31:03", "percent_change": 0.0, "prev_day_close": 53.5250015258789}, {"option": "ADBE270319C00300000", "bid": 11.75, "bid_size": 83.0, "ask": 12.35, "ask_size": 45.0, "iv": 0.4507, "open_interest": 769.0, "volume": 6.0, "delta": 0.3164, "gamma": 0.0052, "vega": 0.5386, "theta": -0.0867, "rho": 0.2461, "theo": 11.9613, "change": 0.6, "open": 15.11, "high": 15.11, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T14:26:00", "percent_change": 5.08475, "prev_day_close": 11.7999997138977}, {"option": "ADBE270319P00300000", "bid": 58.9, "bid_size": 31.0, "ask": 60.55, "ask_size": 50.0, "iv": 0.4543, "open_interest": 130.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0057, "vega": 0.5078, "theta": -0.0841, "rho": -0.5125, "theo": 59.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-11-02T11:03:27", "percent_change": 0.0, "prev_day_close": 62.2500019073486}, {"option": "ADBE270319C00310000", "bid": 9.45, "bid_size": 384.0, "ask": 10.25, "ask_size": 1.0, "iv": 0.4474, "open_interest": 845.0, "volume": 1.0, "delta": 0.2742, "gamma": 0.0049, "vega": 0.5045, "theta": -0.081, "rho": 0.2148, "theo": 9.8574, "change": 0.5, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T14:26:00", "percent_change": 5.10204, "prev_day_close": 9.7999997138977}, {"option": "ADBE270319P00310000", "bid": 64.65, "bid_size": 147.0, "ask": 68.75, "ask_size": 25.0, "iv": 0.4304, "open_interest": 40.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0055, "vega": 0.4606, "theta": -0.0771, "rho": -0.502, "theo": 67.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-10-13T09:32:21", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "ADBE270319C00320000", "bid": 7.75, "bid_size": 339.0, "ask": 8.35, "ask_size": 1.0, "iv": 0.4455, "open_interest": 312.0, "volume": 5.0, "delta": 0.2367, "gamma": 0.0046, "vega": 0.4677, "theta": -0.075, "rho": 0.1868, "theo": 8.132, "change": 0.15, "open": 9.62, "high": 9.62, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T14:32:38", "percent_change": 1.84049, "prev_day_close": 8.14999985694885}, {"option": "ADBE270319P00320000", "bid": 72.95, "bid_size": 146.0, "ask": 77.2, "ask_size": 14.0, "iv": 0.4264, "open_interest": 8.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0052, "vega": 0.4124, "theta": -0.0698, "rho": -0.4882, "theo": 75.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.78, "last_trade_time": "2026-10-29T09:41:42", "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "ADBE270319C00330000", "bid": 6.6, "bid_size": 14.0, "ask": 6.95, "ask_size": 1.0, "iv": 0.4491, "open_interest": 569.0, "volume": 10.0, "delta": 0.2039, "gamma": 0.0042, "vega": 0.4294, "theta": -0.069, "rho": 0.1615, "theo": 6.728, "change": 0.075, "open": 8.55, "high": 8.7, "low": 6.85, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-04T14:32:31", "percent_change": 1.10701, "prev_day_close": 6.77500009536743}, {"option": "ADBE270319P00330000", "bid": 81.7, "bid_size": 147.0, "ask": 86.05, "ask_size": 19.0, "iv": 0.4243, "open_interest": 11.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0048, "vega": 0.3584, "theta": -0.0622, "rho": -0.4543, "theo": 84.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.83, "last_trade_time": "2026-10-22T13:13:04", "percent_change": 0.0, "prev_day_close": 86.4749984741211}, {"option": "ADBE270319C00340000", "bid": 5.2, "bid_size": 183.0, "ask": 5.75, "ask_size": 1.0, "iv": 0.4467, "open_interest": 243.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0038, "vega": 0.3921, "theta": -0.0632, "rho": 0.1396, "theo": 5.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-02T14:51:49", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "ADBE270319P00340000", "bid": 90.65, "bid_size": 131.0, "ask": 95.0, "ask_size": 16.0, "iv": 0.4153, "open_interest": 12.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0045, "vega": 0.3035, "theta": -0.055, "rho": -0.4074, "theo": 93.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.65, "last_trade_time": "2026-10-22T10:48:54", "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "ADBE270319C00350000", "bid": 4.4, "bid_size": 303.0, "ask": 4.85, "ask_size": 65.0, "iv": 0.4508, "open_interest": 328.0, "volume": 1.0, "delta": 0.1513, "gamma": 0.0034, "vega": 0.3562, "theta": -0.0576, "rho": 0.1207, "theo": 4.6685, "change": 0.785, "open": 5.46, "high": 5.46, "low": 5.46, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-04T11:25:01", "percent_change": 16.7914, "prev_day_close": 4.67499995231628}, {"option": "ADBE270319P00350000", "bid": 99.8, "bid_size": 87.0, "ask": 104.5, "ask_size": 35.0, "iv": 0.4058, "open_interest": 29.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0042, "vega": 0.2497, "theta": -0.0493, "rho": -0.3666, "theo": 103.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.07, "last_trade_time": "2026-11-02T12:36:27", "percent_change": 0.0, "prev_day_close": 104.850002288818}, {"option": "ADBE270319C00360000", "bid": 3.65, "bid_size": 166.0, "ask": 5.45, "ask_size": 493.0, "iv": 0.4743, "open_interest": 697.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0031, "vega": 0.3227, "theta": -0.0525, "rho": 0.1044, "theo": 3.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-03T12:15:18", "percent_change": 0.0, "prev_day_close": 3.71999990940094}, {"option": "ADBE270319P00360000", "bid": 109.2, "bid_size": 134.0, "ask": 113.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.004, "vega": 0.1981, "theta": -0.0418, "rho": -0.3044, "theo": 112.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-07-01T12:19:17", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "ADBE270319C00370000", "bid": 3.05, "bid_size": 3.0, "ask": 4.6, "ask_size": 535.0, "iv": 0.476, "open_interest": 479.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0028, "vega": 0.2918, "theta": -0.0478, "rho": 0.0906, "theo": 3.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-10-23T12:05:54", "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "ADBE270319P00370000", "bid": 118.75, "bid_size": 154.0, "ask": 123.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0037, "vega": 0.1467, "theta": -0.0322, "rho": -0.2439, "theo": 122.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.6, "last_trade_time": "2026-08-20T15:03:43", "percent_change": 0.0, "prev_day_close": 124.200000762939}, {"option": "ADBE270319C00380000", "bid": 2.35, "bid_size": 192.0, "ask": 3.6, "ask_size": 474.0, "iv": 0.4687, "open_interest": 270.0, "volume": 1.0, "delta": 0.0982, "gamma": 0.0025, "vega": 0.2639, "theta": -0.0435, "rho": 0.0788, "theo": 2.8211, "change": -0.16, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:30:15", "percent_change": -6.01504, "prev_day_close": 2.66000002622604}, {"option": "ADBE270319P00380000", "bid": 128.4, "bid_size": 80.0, "ask": 133.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0034, "vega": 0.0876, "theta": -0.0321, "rho": -0.1303, "theo": 131.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.5, "last_trade_time": "2026-06-18T14:20:55", "percent_change": 0.0, "prev_day_close": 133.300003051758}, {"option": "ADBE270319C00390000", "bid": 1.92, "bid_size": 233.0, "ask": 3.3, "ask_size": 490.0, "iv": 0.4754, "open_interest": 300.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0022, "vega": 0.2385, "theta": -0.0396, "rho": 0.0688, "theo": 2.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.2049999833107}, {"option": "ADBE270319P00390000", "bid": 138.15, "bid_size": 45.0, "ask": 143.45, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0026, "vega": 0.0568, "theta": -0.0333, "rho": -0.0957, "theo": 141.8795, "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": 143.299995422363}, {"option": "ADBE270319C00400000", "bid": 1.68, "bid_size": 172.0, "ask": 2.55, "ask_size": 426.0, "iv": 0.4735, "open_interest": 486.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.002, "vega": 0.2163, "theta": -0.0362, "rho": 0.0604, "theo": 2.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T10:45:46", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "ADBE270319P00400000", "bid": 147.65, "bid_size": 45.0, "ask": 153.85, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0013, "vega": 0.0, "theta": -0.0489, "rho": 0.0, "theo": 151.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.82, "last_trade_time": "2026-09-25T09:43:23", "percent_change": 0.0, "prev_day_close": 153.175003051758}, {"option": "ADBE270319C00410000", "bid": 1.24, "bid_size": 89.0, "ask": 2.32, "ask_size": 282.0, "iv": 0.4754, "open_interest": 120.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0018, "vega": 0.1961, "theta": -0.0331, "rho": 0.0531, "theo": 1.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T14:39:12", "percent_change": 0.0, "prev_day_close": 1.64499992132187}, {"option": "ADBE270319P00410000", "bid": 157.5, "bid_size": 41.0, "ask": 164.35, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0005, "vega": 0.0, "theta": -0.0634, "rho": 0.0, "theo": 161.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.51, "last_trade_time": "2026-09-14T14:19:28", "percent_change": 0.0, "prev_day_close": 162.950004577637}, {"option": "ADBE270319C00420000", "bid": 1.01, "bid_size": 52.0, "ask": 2.19, "ask_size": 374.0, "iv": 0.4833, "open_interest": 40.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0016, "vega": 0.1785, "theta": -0.0304, "rho": 0.0471, "theo": 1.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T15:32:43", "percent_change": 0.0, "prev_day_close": 1.36499997973442}, {"option": "ADBE270319P00420000", "bid": 167.5, "bid_size": 41.0, "ask": 174.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0666, "rho": 0.0, "theo": 171.86, "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": 172.825004577637}, {"option": "ADBE270319C00430000", "bid": 0.8, "bid_size": 218.0, "ask": 1.82, "ask_size": 275.0, "iv": 0.4823, "open_interest": 79.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0014, "vega": 0.1631, "theta": -0.0281, "rho": 0.0419, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-22T15:52:57", "percent_change": 0.0, "prev_day_close": 1.18000003695488}, {"option": "ADBE270319P00430000", "bid": 177.5, "bid_size": 41.0, "ask": 184.35, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0666, "rho": 0.0, "theo": 181.86, "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": 182.950004577637}, {"option": "ADBE270416C00125000", "bid": 124.55, "bid_size": 52.0, "ask": 130.85, "ask_size": 49.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.0753, "theta": 0.0, "rho": 0.5265, "theo": 127.0546, "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": 125.875}, {"option": "ADBE270416P00125000", "bid": 0.36, "bid_size": 148.0, "ask": 0.96, "ask_size": 25.0, "iv": 0.5523, "open_interest": 70.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0005, "vega": 0.0756, "theta": -0.0123, "rho": -0.0218, "theo": 0.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T12:52:25", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "ADBE270416C00130000", "bid": 119.85, "bid_size": 41.0, "ask": 126.0, "ask_size": 49.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0006, "vega": 0.0882, "theta": 0.0, "rho": 0.5437, "theo": 122.3049, "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": 120.800003051758}, {"option": "ADBE270416P00130000", "bid": 0.47, "bid_size": 359.0, "ask": 1.19, "ask_size": 380.0, "iv": 0.5458, "open_interest": 61.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0006, "vega": 0.0889, "theta": -0.0142, "rho": -0.0263, "theo": 0.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T14:35:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ADBE270416C00135000", "bid": 115.9, "bid_size": 18.0, "ask": 121.3, "ask_size": 141.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0007, "vega": 0.1031, "theta": 0.0, "rho": 0.5599, "theo": 117.5862, "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": 116.325000762939}, {"option": "ADBE270416P00135000", "bid": 0.63, "bid_size": 360.0, "ask": 1.38, "ask_size": 252.0, "iv": 0.5367, "open_interest": 30.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0007, "vega": 0.1037, "theta": -0.0164, "rho": -0.0316, "theo": 1.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T10:51:16", "percent_change": 0.0, "prev_day_close": 0.960000038146973}, {"option": "ADBE270416C00140000", "bid": 111.1, "bid_size": 22.0, "ask": 116.6, "ask_size": 137.0, "iv": 0.5974, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0008, "vega": 0.1196, "theta": 0.0, "rho": 0.5752, "theo": 112.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.5, "last_trade_time": "2026-09-14T09:54:00", "percent_change": 0.0, "prev_day_close": 111.625}, {"option": "ADBE270416P00140000", "bid": 0.64, "bid_size": 271.0, "ask": 1.71, "ask_size": 119.0, "iv": 0.525, "open_interest": 20.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0008, "vega": 0.1205, "theta": -0.0188, "rho": -0.0379, "theo": 1.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T12:41:57", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "ADBE270416C00145000", "bid": 106.75, "bid_size": 6.0, "ask": 112.0, "ask_size": 137.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.001, "vega": 0.1384, "theta": -0.001, "rho": 0.5892, "theo": 108.2635, "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": 106.775001525879}, {"option": "ADBE270416P00145000", "bid": 1.06, "bid_size": 166.0, "ask": 2.05, "ask_size": 330.0, "iv": 0.5273, "open_interest": 52.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.001, "vega": 0.1396, "theta": -0.0215, "rho": -0.0453, "theo": 1.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-16T10:08:26", "percent_change": 0.0, "prev_day_close": 1.69000005722046}, {"option": "ADBE270416C00150000", "bid": 102.2, "bid_size": 10.0, "ask": 107.45, "ask_size": 154.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0011, "vega": 0.1588, "theta": -0.0048, "rho": 0.602, "theo": 103.6722, "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": 102.325000762939}, {"option": "ADBE270416P00150000", "bid": 1.24, "bid_size": 474.0, "ask": 2.03, "ask_size": 93.0, "iv": 0.5051, "open_interest": 28.0, "volume": 5.0, "delta": -0.0454, "gamma": 0.0011, "vega": 0.16, "theta": -0.0244, "rho": -0.0538, "theo": 1.783, "change": -0.225, "open": 1.5, "high": 1.75, "low": 1.5, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T11:57:03", "percent_change": -11.3924, "prev_day_close": 1.97500002384186}, {"option": "ADBE270416C00155000", "bid": 97.4, "bid_size": 6.0, "ask": 102.9, "ask_size": 136.0, "iv": 0.5609, "open_interest": 1.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0013, "vega": 0.1814, "theta": -0.0089, "rho": 0.6133, "theo": 99.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.55, "last_trade_time": "2026-10-05T09:30:22", "percent_change": 0.0, "prev_day_close": 98.0750007629394}, {"option": "ADBE270416P00155000", "bid": 1.5, "bid_size": 198.0, "ask": 2.82, "ask_size": 286.0, "iv": 0.51, "open_interest": 21.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0013, "vega": 0.1835, "theta": -0.0277, "rho": -0.0635, "theo": 2.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T11:20:44", "percent_change": 0.0, "prev_day_close": 2.36999994516373}, {"option": "ADBE270416C00160000", "bid": 93.15, "bid_size": 17.0, "ask": 98.45, "ask_size": 150.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0015, "vega": 0.2058, "theta": -0.0132, "rho": 0.623, "theo": 94.6634, "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": 93.4000015258789}, {"option": "ADBE270416P00160000", "bid": 2.09, "bid_size": 208.0, "ask": 3.35, "ask_size": 502.0, "iv": 0.5109, "open_interest": 42.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0015, "vega": 0.207, "theta": -0.0311, "rho": -0.0746, "theo": 2.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T09:49:16", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "ADBE270416C00165000", "bid": 88.6, "bid_size": 22.0, "ask": 94.05, "ask_size": 140.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0017, "vega": 0.2318, "theta": -0.0177, "rho": 0.6312, "theo": 90.2612, "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": 88.8250007629394}, {"option": "ADBE270416P00165000", "bid": 2.37, "bid_size": 291.0, "ask": 3.9, "ask_size": 335.0, "iv": 0.5018, "open_interest": 193.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0017, "vega": 0.2341, "theta": -0.0348, "rho": -0.0871, "theo": 3.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-16T09:30:10", "percent_change": 0.0, "prev_day_close": 3.38499999046326}, {"option": "ADBE270416C00170000", "bid": 84.45, "bid_size": 24.0, "ask": 89.75, "ask_size": 146.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0019, "vega": 0.2597, "theta": -0.0225, "rho": 0.6374, "theo": 85.9381, "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": 84.5999984741211}, {"option": "ADBE270416P00170000", "bid": 2.89, "bid_size": 186.0, "ask": 4.55, "ask_size": 283.0, "iv": 0.4973, "open_interest": 143.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0019, "vega": 0.2614, "theta": -0.0387, "rho": -0.1011, "theo": 3.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-22T12:55:06", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ADBE270416C00175000", "bid": 79.85, "bid_size": 40.0, "ask": 84.5, "ask_size": 150.0, "iv": 0.5071, "open_interest": 2.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0021, "vega": 0.2883, "theta": -0.0274, "rho": 0.642, "theo": 81.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-10-15T10:44:44", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "ADBE270416P00175000", "bid": 3.35, "bid_size": 205.0, "ask": 5.25, "ask_size": 336.0, "iv": 0.4901, "open_interest": 55.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0022, "vega": 0.2908, "theta": -0.0428, "rho": -0.1166, "theo": 4.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T12:53:39", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "ADBE270416C00180000", "bid": 76.35, "bid_size": 11.0, "ask": 81.45, "ask_size": 147.0, "iv": 0.5281, "open_interest": 3.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0024, "vega": 0.3185, "theta": -0.0323, "rho": 0.6445, "theo": 77.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.9, "last_trade_time": "2026-10-28T10:35:48", "percent_change": 0.0, "prev_day_close": 76.4249992370606}, {"option": "ADBE270416P00180000", "bid": 4.05, "bid_size": 207.0, "ask": 6.05, "ask_size": 324.0, "iv": 0.4862, "open_interest": 27.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0024, "vega": 0.3211, "theta": -0.047, "rho": -0.1335, "theo": 5.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T13:58:01", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "ADBE270416C00185000", "bid": 71.8, "bid_size": 25.0, "ask": 77.25, "ask_size": 191.0, "iv": 0.5125, "open_interest": 23.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0026, "vega": 0.3489, "theta": -0.0374, "rho": 0.6452, "theo": 73.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-10-07T09:30:09", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "ADBE270416P00185000", "bid": 5.55, "bid_size": 77.0, "ask": 7.0, "ask_size": 311.0, "iv": 0.4933, "open_interest": 107.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0026, "vega": 0.3519, "theta": -0.0512, "rho": -0.1519, "theo": 5.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T12:53:45", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "ADBE270416C00190000", "bid": 68.0, "bid_size": 35.0, "ask": 73.25, "ask_size": 183.0, "iv": 0.5083, "open_interest": 46.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0028, "vega": 0.3799, "theta": -0.0425, "rho": 0.6439, "theo": 69.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2026-10-29T14:19:09", "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "ADBE270416P00190000", "bid": 6.05, "bid_size": 315.0, "ask": 7.95, "ask_size": 315.0, "iv": 0.4831, "open_interest": 156.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0029, "vega": 0.3838, "theta": -0.0555, "rho": -0.1718, "theo": 6.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T15:50:00", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "ADBE270416C00195000", "bid": 64.75, "bid_size": 4.0, "ask": 69.25, "ask_size": 203.0, "iv": 0.5083, "open_interest": 1.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0031, "vega": 0.4106, "theta": -0.0475, "rho": 0.6406, "theo": 65.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.98, "last_trade_time": "2026-09-11T12:00:38", "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "ADBE270416P00195000", "bid": 7.55, "bid_size": 92.0, "ask": 9.05, "ask_size": 232.0, "iv": 0.4854, "open_interest": 22.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0032, "vega": 0.4138, "theta": -0.0598, "rho": -0.1931, "theo": 8.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-10-29T15:23:57", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "ADBE270416C00200000", "bid": 60.5, "bid_size": 36.0, "ask": 65.25, "ask_size": 112.0, "iv": 0.4946, "open_interest": 5.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0033, "vega": 0.4408, "theta": -0.0524, "rho": 0.6357, "theo": 62.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.23, "last_trade_time": "2026-10-28T10:19:45", "percent_change": 0.0, "prev_day_close": 60.9250011444092}, {"option": "ADBE270416P00200000", "bid": 8.75, "bid_size": 452.0, "ask": 9.75, "ask_size": 63.0, "iv": 0.4766, "open_interest": 96.0, "volume": 6.0, "delta": -0.1854, "gamma": 0.0034, "vega": 0.445, "theta": -0.0639, "rho": -0.2156, "theo": 9.2513, "change": -1.525, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T10:49:18", "percent_change": -15.7623, "prev_day_close": 9.6749997138977}, {"option": "ADBE270416C00205000", "bid": 57.25, "bid_size": 25.0, "ask": 62.15, "ask_size": 180.0, "iv": 0.4997, "open_interest": 31.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0036, "vega": 0.4705, "theta": -0.0572, "rho": 0.6286, "theo": 58.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.45, "last_trade_time": "2026-10-27T15:59:17", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "ADBE270416P00205000", "bid": 10.0, "bid_size": 290.0, "ask": 11.15, "ask_size": 71.0, "iv": 0.474, "open_interest": 128.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0037, "vega": 0.4738, "theta": -0.068, "rho": -0.2388, "theo": 10.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-03T10:48:10", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "ADBE270416C00210000", "bid": 54.05, "bid_size": 8.0, "ask": 58.2, "ask_size": 151.0, "iv": 0.4938, "open_interest": 6.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0038, "vega": 0.4984, "theta": -0.0617, "rho": 0.6203, "theo": 55.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.85, "last_trade_time": "2026-10-21T13:56:07", "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "ADBE270416P00210000", "bid": 11.5, "bid_size": 143.0, "ask": 12.65, "ask_size": 42.0, "iv": 0.4726, "open_interest": 55.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0039, "vega": 0.5024, "theta": -0.0718, "rho": -0.2635, "theo": 12.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T10:49:05", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ADBE270416C00215000", "bid": 50.75, "bid_size": 10.0, "ask": 54.55, "ask_size": 154.0, "iv": 0.4879, "open_interest": 3.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.004, "vega": 0.5252, "theta": -0.066, "rho": 0.6099, "theo": 51.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.03, "last_trade_time": "2026-09-28T09:46:24", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "ADBE270416P00215000", "bid": 12.9, "bid_size": 249.0, "ask": 14.2, "ask_size": 33.0, "iv": 0.4682, "open_interest": 50.0, "volume": 3.0, "delta": -0.2515, "gamma": 0.0041, "vega": 0.5292, "theta": -0.0754, "rho": -0.2884, "theo": 13.6951, "change": -0.675, "open": 12.1, "high": 13.65, "low": 12.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-04T13:22:59", "percent_change": -4.71204, "prev_day_close": 14.3250002861023}, {"option": "ADBE270416C00220000", "bid": 47.5, "bid_size": 12.0, "ask": 51.65, "ask_size": 185.0, "iv": 0.4874, "open_interest": 3.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0042, "vega": 0.55, "theta": -0.07, "rho": 0.5983, "theo": 48.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-10-26T12:26:46", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "ADBE270416P00220000", "bid": 14.6, "bid_size": 457.0, "ask": 15.9, "ask_size": 74.0, "iv": 0.4659, "open_interest": 212.0, "volume": 4.0, "delta": -0.2753, "gamma": 0.0044, "vega": 0.5537, "theta": -0.0787, "rho": -0.3141, "theo": 15.4412, "change": -0.5, "open": 13.75, "high": 15.35, "low": 13.75, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-04T13:18:00", "percent_change": -3.15457, "prev_day_close": 15.8499999046326}, {"option": "ADBE270416C00225000", "bid": 44.5, "bid_size": 11.0, "ask": 48.5, "ask_size": 273.0, "iv": 0.4848, "open_interest": 5.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0044, "vega": 0.5726, "theta": -0.0736, "rho": 0.5856, "theo": 45.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-10-15T10:59:07", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ADBE270416P00225000", "bid": 16.45, "bid_size": 266.0, "ask": 17.75, "ask_size": 40.0, "iv": 0.4639, "open_interest": 55.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0046, "vega": 0.5764, "theta": -0.0816, "rho": -0.3398, "theo": 17.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T15:13:43", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "ADBE270416C00230000", "bid": 41.6, "bid_size": 18.0, "ask": 45.65, "ask_size": 304.0, "iv": 0.4834, "open_interest": 15.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0046, "vega": 0.5932, "theta": -0.0769, "rho": 0.5711, "theo": 42.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.56, "last_trade_time": "2026-10-20T09:56:49", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "ADBE270416P00230000", "bid": 17.65, "bid_size": 523.0, "ask": 19.85, "ask_size": 86.0, "iv": 0.4562, "open_interest": 86.0, "volume": 8.0, "delta": -0.325, "gamma": 0.0048, "vega": 0.5961, "theta": -0.0842, "rho": -0.3656, "theo": 19.3461, "change": -2.6, "open": 17.15, "high": 17.25, "low": 17.15, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-11-04T10:56:20", "percent_change": -13.0982, "prev_day_close": 19.8499994277954}, {"option": "ADBE270416C00235000", "bid": 38.8, "bid_size": 12.0, "ask": 42.75, "ask_size": 319.0, "iv": 0.4799, "open_interest": 67.0, "volume": 1.0, "delta": 0.66, "gamma": 0.0048, "vega": 0.6111, "theta": -0.0798, "rho": 0.5564, "theo": 39.8484, "change": 3.05, "open": 41.65, "high": 41.65, "low": 41.65, "tick": "up", "last_trade_price": 41.65, "last_trade_time": "2026-11-04T10:02:11", "percent_change": 7.90155, "prev_day_close": 38.6000003814697}, {"option": "ADBE270416P00235000", "bid": 20.45, "bid_size": 202.0, "ask": 22.05, "ask_size": 38.0, "iv": 0.4607, "open_interest": 100.0, "volume": 8.0, "delta": -0.3507, "gamma": 0.0049, "vega": 0.6136, "theta": -0.0865, "rho": -0.3914, "theo": 21.4974, "change": -1.975, "open": 19.7, "high": 20.1, "low": 19.7, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-11-04T11:15:57", "percent_change": -8.94677, "prev_day_close": 22.0749998092651}, {"option": "ADBE270416C00240000", "bid": 36.2, "bid_size": 12.0, "ask": 40.25, "ask_size": 375.0, "iv": 0.4799, "open_interest": 49.0, "volume": 1.0, "delta": 0.635, "gamma": 0.0049, "vega": 0.6265, "theta": -0.0822, "rho": 0.5402, "theo": 37.1862, "change": 3.225, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-04T10:02:11", "percent_change": 9.03995, "prev_day_close": 35.6749992370606}, {"option": "ADBE270416P00240000", "bid": 22.75, "bid_size": 252.0, "ask": 24.4, "ask_size": 94.0, "iv": 0.4599, "open_interest": 92.0, "volume": 2.0, "delta": -0.3768, "gamma": 0.0051, "vega": 0.6284, "theta": -0.0883, "rho": -0.417, "theo": 23.7871, "change": -1.975, "open": 22.25, "high": 22.25, "low": 22.25, "tick": "no_change", "last_trade_price": 22.25, "last_trade_time": "2026-11-04T11:17:09", "percent_change": -8.15274, "prev_day_close": 24.2250003814697}, {"option": "ADBE270416C00245000", "bid": 33.65, "bid_size": 15.0, "ask": 37.7, "ask_size": 338.0, "iv": 0.4778, "open_interest": 14.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.005, "vega": 0.6394, "theta": -0.0843, "rho": 0.5231, "theo": 34.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-03T15:06:00", "percent_change": 0.0, "prev_day_close": 33.0250015258789}, {"option": "ADBE270416P00245000", "bid": 25.15, "bid_size": 159.0, "ask": 26.8, "ask_size": 30.0, "iv": 0.4582, "open_interest": 61.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0052, "vega": 0.64, "theta": -0.0897, "rho": -0.4423, "theo": 26.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-11-02T10:59:35", "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "ADBE270416C00250000", "bid": 31.4, "bid_size": 46.0, "ask": 33.25, "ask_size": 371.0, "iv": 0.4616, "open_interest": 46.0, "volume": 3.0, "delta": 0.5843, "gamma": 0.0051, "vega": 0.6494, "theta": -0.0859, "rho": 0.5058, "theo": 32.2418, "change": 3.375, "open": 33.7, "high": 34.2, "low": 33.7, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-04T12:06:24", "percent_change": 10.9489, "prev_day_close": 30.8249998092651}, {"option": "ADBE270416P00250000", "bid": 26.45, "bid_size": 157.0, "ask": 29.3, "ask_size": 22.0, "iv": 0.4468, "open_interest": 182.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.0053, "vega": 0.6487, "theta": -0.0908, "rho": -0.4651, "theo": 28.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.45, "last_trade_time": "2026-11-02T15:25:33", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ADBE270416C00255000", "bid": 29.0, "bid_size": 24.0, "ask": 33.05, "ask_size": 419.0, "iv": 0.4751, "open_interest": 59.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0052, "vega": 0.6568, "theta": -0.0871, "rho": 0.4874, "theo": 29.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-11-03T13:31:07", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "ADBE270416P00255000", "bid": 30.35, "bid_size": 64.0, "ask": 32.1, "ask_size": 29.0, "iv": 0.4556, "open_interest": 47.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0054, "vega": 0.6547, "theta": -0.0913, "rho": -0.4885, "theo": 31.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.77, "last_trade_time": "2026-11-02T13:51:06", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "ADBE270416C00260000", "bid": 26.95, "bid_size": 19.0, "ask": 30.95, "ask_size": 685.0, "iv": 0.4749, "open_interest": 94.0, "volume": 10.0, "delta": 0.5336, "gamma": 0.0052, "vega": 0.6615, "theta": -0.0878, "rho": 0.4688, "theo": 27.7898, "change": 2.75, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T09:48:02", "percent_change": 10.2804, "prev_day_close": 26.75}, {"option": "ADBE270416P00260000", "bid": 33.05, "bid_size": 307.0, "ask": 34.85, "ask_size": 20.0, "iv": 0.4529, "open_interest": 128.0, "volume": 2.0, "delta": -0.483, "gamma": 0.0055, "vega": 0.6575, "theta": -0.0915, "rho": -0.5104, "theo": 34.2414, "change": -0.975, "open": 34.05, "high": 34.05, "low": 34.05, "tick": "no_change", "last_trade_price": 34.05, "last_trade_time": "2026-11-04T12:23:40", "percent_change": -2.78372, "prev_day_close": 35.0249996185303}, {"option": "ADBE270416C00265000", "bid": 24.9, "bid_size": 19.0, "ask": 29.0, "ask_size": 270.0, "iv": 0.4741, "open_interest": 59.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0053, "vega": 0.6636, "theta": -0.0882, "rho": 0.4501, "theo": 25.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.88, "last_trade_time": "2026-10-29T15:20:10", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "ADBE270416P00265000", "bid": 36.0, "bid_size": 157.0, "ask": 37.85, "ask_size": 21.0, "iv": 0.4521, "open_interest": 16.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0056, "vega": 0.6573, "theta": -0.0913, "rho": -0.5306, "theo": 37.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-29T10:39:11", "percent_change": 0.0, "prev_day_close": 38.0750007629394}, {"option": "ADBE270416C00270000", "bid": 23.05, "bid_size": 4.0, "ask": 27.1, "ask_size": 368.0, "iv": 0.4734, "open_interest": 90.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0053, "vega": 0.663, "theta": -0.0882, "rho": 0.4307, "theo": 23.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-10-30T13:25:07", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "ADBE270416P00270000", "bid": 39.15, "bid_size": 96.0, "ask": 41.1, "ask_size": 28.0, "iv": 0.4527, "open_interest": 53.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0056, "vega": 0.6544, "theta": -0.0908, "rho": -0.5489, "theo": 40.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.22, "last_trade_time": "2026-11-02T13:51:06", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "ADBE270416C00275000", "bid": 21.25, "bid_size": 18.0, "ask": 23.55, "ask_size": 183.0, "iv": 0.459, "open_interest": 33.0, "volume": 0.0, "delta": 0.4593, "gamma": 0.0053, "vega": 0.66, "theta": -0.0878, "rho": 0.4115, "theo": 22.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-02T15:44:16", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "ADBE270416P00275000", "bid": 42.1, "bid_size": 107.0, "ask": 44.4, "ask_size": 48.0, "iv": 0.4505, "open_interest": 40.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0056, "vega": 0.6483, "theta": -0.0898, "rho": -0.5634, "theo": 43.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.35, "last_trade_time": "2026-11-02T11:56:39", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "ADBE270416C00280000", "bid": 19.5, "bid_size": 49.0, "ask": 23.7, "ask_size": 259.0, "iv": 0.4715, "open_interest": 54.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0052, "vega": 0.6548, "theta": -0.087, "rho": 0.3926, "theo": 20.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-10-27T12:19:12", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ADBE270416P00280000", "bid": 45.2, "bid_size": 135.0, "ask": 47.8, "ask_size": 48.0, "iv": 0.4482, "open_interest": 35.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0056, "vega": 0.6394, "theta": -0.0886, "rho": -0.5766, "theo": 46.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-11-02T12:17:06", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "ADBE270416C00285000", "bid": 17.85, "bid_size": 67.0, "ask": 22.1, "ask_size": 326.0, "iv": 0.4699, "open_interest": 53.0, "volume": 0.0, "delta": 0.4119, "gamma": 0.0052, "vega": 0.6471, "theta": -0.086, "rho": 0.3732, "theo": 18.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-10-28T11:24:03", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "ADBE270416P00285000", "bid": 48.8, "bid_size": 132.0, "ask": 51.15, "ask_size": 29.0, "iv": 0.4473, "open_interest": 57.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0056, "vega": 0.6286, "theta": -0.087, "rho": -0.592, "theo": 50.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.3, "last_trade_time": "2026-10-29T10:40:04", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "ADBE270416C00290000", "bid": 16.55, "bid_size": 23.0, "ask": 18.85, "ask_size": 148.0, "iv": 0.4567, "open_interest": 94.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0051, "vega": 0.6376, "theta": -0.0847, "rho": 0.3544, "theo": 17.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.95, "last_trade_time": "2026-10-30T15:32:58", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "ADBE270416P00290000", "bid": 52.8, "bid_size": 55.0, "ask": 54.9, "ask_size": 55.0, "iv": 0.4516, "open_interest": 17.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.0056, "vega": 0.6142, "theta": -0.0852, "rho": -0.5978, "theo": 53.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.05, "last_trade_time": "2026-10-29T14:33:23", "percent_change": 0.0, "prev_day_close": 55.2750015258789}, {"option": "ADBE270416C00295000", "bid": 15.35, "bid_size": 16.0, "ask": 18.3, "ask_size": 563.0, "iv": 0.4638, "open_interest": 17.0, "volume": 1.0, "delta": 0.3671, "gamma": 0.005, "vega": 0.6265, "theta": -0.0832, "rho": 0.3362, "theo": 15.8677, "change": 3.775, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T10:32:29", "percent_change": 24.7947, "prev_day_close": 15.2249999046326}, {"option": "ADBE270416P00295000", "bid": 54.45, "bid_size": 96.0, "ask": 58.5, "ask_size": 30.0, "iv": 0.4333, "open_interest": 12.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0055, "vega": 0.598, "theta": -0.0832, "rho": -0.6032, "theo": 57.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-11-02T11:13:15", "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "ADBE270416C00300000", "bid": 14.15, "bid_size": 19.0, "ask": 16.0, "ask_size": 442.0, "iv": 0.4556, "open_interest": 335.0, "volume": 1.0, "delta": 0.3458, "gamma": 0.005, "vega": 0.6134, "theta": -0.0814, "rho": 0.3178, "theo": 14.5958, "change": 0.95, "open": 15.05, "high": 15.05, "low": 15.05, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-11-04T12:23:49", "percent_change": 6.73759, "prev_day_close": 14.1000003814697}, {"option": "ADBE270416P00300000", "bid": 58.2, "bid_size": 99.0, "ask": 62.25, "ask_size": 21.0, "iv": 0.4317, "open_interest": 6.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0054, "vega": 0.5806, "theta": -0.0809, "rho": -0.6113, "theo": 61.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.55, "last_trade_time": "2026-10-22T14:05:49", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "ADBE270416C00305000", "bid": 12.9, "bid_size": 16.0, "ask": 16.2, "ask_size": 358.0, "iv": 0.4659, "open_interest": 23.0, "volume": 3.0, "delta": 0.3254, "gamma": 0.0048, "vega": 0.599, "theta": -0.0795, "rho": 0.3002, "theo": 13.4218, "change": 1.075, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T09:47:46", "percent_change": 8.31722, "prev_day_close": 12.9249997138977}, {"option": "ADBE270416P00305000", "bid": 64.2, "bid_size": 45.0, "ask": 66.0, "ask_size": 38.0, "iv": 0.4487, "open_interest": 6.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0054, "vega": 0.5604, "theta": -0.0786, "rho": -0.608, "theo": 65.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-09-02T10:22:37", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "ADBE270416C00310000", "bid": 11.9, "bid_size": 67.0, "ask": 13.25, "ask_size": 317.0, "iv": 0.4507, "open_interest": 82.0, "volume": 1.0, "delta": 0.3059, "gamma": 0.0047, "vega": 0.5837, "theta": -0.0774, "rho": 0.2836, "theo": 12.3394, "change": 0.75, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T12:23:49", "percent_change": 6.22406, "prev_day_close": 12.0500001907349}, {"option": "ADBE270416P00310000", "bid": 66.25, "bid_size": 133.0, "ask": 70.1, "ask_size": 25.0, "iv": 0.4312, "open_interest": 6.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0053, "vega": 0.5375, "theta": -0.076, "rho": -0.6109, "theo": 68.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.15, "last_trade_time": "2026-08-26T11:37:22", "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "ADBE270416C00315000", "bid": 10.9, "bid_size": 17.0, "ask": 14.0, "ask_size": 300.0, "iv": 0.4658, "open_interest": 39.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0046, "vega": 0.5672, "theta": -0.0752, "rho": 0.2671, "theo": 11.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-29T14:40:32", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "ADBE270416P00315000", "bid": 70.75, "bid_size": 98.0, "ask": 74.3, "ask_size": 27.0, "iv": 0.4358, "open_interest": 34.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0052, "vega": 0.5148, "theta": -0.0733, "rho": -0.6064, "theo": 73.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.73, "last_trade_time": "2026-09-14T15:24:55", "percent_change": 0.0, "prev_day_close": 74.4499969482422}, {"option": "ADBE270416C00320000", "bid": 10.0, "bid_size": 18.0, "ask": 13.0, "ask_size": 469.0, "iv": 0.4656, "open_interest": 101.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0044, "vega": 0.5498, "theta": -0.073, "rho": 0.2512, "theo": 10.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-03T10:32:29", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "ADBE270416P00320000", "bid": 74.25, "bid_size": 134.0, "ask": 78.15, "ask_size": 11.0, "iv": 0.4248, "open_interest": 5.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0051, "vega": 0.4921, "theta": -0.0706, "rho": -0.5945, "theo": 77.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.85, "last_trade_time": "2026-09-14T14:22:12", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ADBE270416C00325000", "bid": 9.25, "bid_size": 19.0, "ask": 9.9, "ask_size": 190.0, "iv": 0.446, "open_interest": 91.0, "volume": 20.0, "delta": 0.2528, "gamma": 0.0043, "vega": 0.5323, "theta": -0.0706, "rho": 0.2365, "theo": 9.5946, "change": 1.45, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T10:08:07", "percent_change": 15.5914, "prev_day_close": 9.30000019073486}, {"option": "ADBE270416P00325000", "bid": 78.45, "bid_size": 89.0, "ask": 82.8, "ask_size": 38.0, "iv": 0.4276, "open_interest": 11.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0049, "vega": 0.464, "theta": -0.0678, "rho": -0.5802, "theo": 81.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.65, "last_trade_time": "2026-10-21T14:44:55", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "ADBE270416C00330000", "bid": 8.4, "bid_size": 23.0, "ask": 9.1, "ask_size": 24.0, "iv": 0.4453, "open_interest": 53.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0042, "vega": 0.5141, "theta": -0.0682, "rho": 0.2221, "theo": 8.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T14:46:21", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ADBE270416P00330000", "bid": 82.7, "bid_size": 126.0, "ask": 86.9, "ask_size": 18.0, "iv": 0.4229, "open_interest": 9.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0048, "vega": 0.4375, "theta": -0.0648, "rho": -0.5671, "theo": 85.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.61, "last_trade_time": "2026-10-15T09:56:58", "percent_change": 0.0, "prev_day_close": 87.4249992370606}, {"option": "ADBE270416C00335000", "bid": 7.55, "bid_size": 29.0, "ask": 9.05, "ask_size": 246.0, "iv": 0.4506, "open_interest": 69.0, "volume": 0.0, "delta": 0.222, "gamma": 0.004, "vega": 0.4958, "theta": -0.0659, "rho": 0.2086, "theo": 8.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T11:13:15", "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "ADBE270416P00335000", "bid": 87.05, "bid_size": 147.0, "ask": 91.6, "ask_size": 33.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0047, "vega": 0.4144, "theta": -0.0621, "rho": -0.549, "theo": 90.1763, "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": 91.875}, {"option": "ADBE270416C00340000", "bid": 6.95, "bid_size": 28.0, "ask": 8.9, "ask_size": 356.0, "iv": 0.4568, "open_interest": 47.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0038, "vega": 0.4774, "theta": -0.0635, "rho": 0.1958, "theo": 7.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-29T15:03:46", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "ADBE270416P00340000", "bid": 91.45, "bid_size": 136.0, "ask": 95.75, "ask_size": 14.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0046, "vega": 0.3838, "theta": -0.0593, "rho": -0.5258, "theo": 94.6389, "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": 95.8250007629394}, {"option": "ADBE270416C00345000", "bid": 6.35, "bid_size": 45.0, "ask": 8.35, "ask_size": 366.0, "iv": 0.458, "open_interest": 31.0, "volume": 5.0, "delta": 0.1948, "gamma": 0.0037, "vega": 0.4595, "theta": -0.0612, "rho": 0.184, "theo": 6.8971, "change": 1.525, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T10:27:56", "percent_change": 23.1939, "prev_day_close": 6.57500004768372}, {"option": "ADBE270416P00345000", "bid": 95.95, "bid_size": 155.0, "ask": 100.35, "ask_size": 16.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0044, "vega": 0.3572, "theta": -0.0562, "rho": -0.5113, "theo": 99.1647, "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": 101.025001525879}, {"option": "ADBE270416C00350000", "bid": 5.9, "bid_size": 11.0, "ask": 7.8, "ask_size": 635.0, "iv": 0.46, "open_interest": 57.0, "volume": 4.0, "delta": 0.1824, "gamma": 0.0035, "vega": 0.4415, "theta": -0.0588, "rho": 0.1726, "theo": 6.361, "change": 0.765, "open": 7.8, "high": 7.8, "low": 6.74, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-11-04T11:55:02", "percent_change": 12.8033, "prev_day_close": 5.97500014305115}, {"option": "ADBE270416P00350000", "bid": 100.5, "bid_size": 124.0, "ask": 104.95, "ask_size": 18.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0043, "vega": 0.3293, "theta": -0.0533, "rho": -0.4791, "theo": 103.7467, "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": 104.950000762939}, {"option": "ADBE270416C00355000", "bid": 5.5, "bid_size": 15.0, "ask": 6.2, "ask_size": 185.0, "iv": 0.4493, "open_interest": 33.0, "volume": 8.0, "delta": 0.1708, "gamma": 0.0034, "vega": 0.4235, "theta": -0.0566, "rho": 0.1618, "theo": 5.8715, "change": 0.425, "open": 5.95, "high": 6.05, "low": 5.95, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T13:10:22", "percent_change": 7.62332, "prev_day_close": 5.57500004768372}, {"option": "ADBE270416P00355000", "bid": 105.1, "bid_size": 140.0, "ask": 109.7, "ask_size": 22.0, "iv": 0.4097, "open_interest": 1.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0042, "vega": 0.301, "theta": -0.0514, "rho": -0.4467, "theo": 108.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.16, "last_trade_time": "2026-09-14T13:39:20", "percent_change": 0.0, "prev_day_close": 109.674999237061}, {"option": "ADBE270416C00360000", "bid": 5.0, "bid_size": 1.0, "ask": 6.85, "ask_size": 276.0, "iv": 0.4631, "open_interest": 6.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0032, "vega": 0.406, "theta": -0.0543, "rho": 0.1518, "theo": 5.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-22T14:48:02", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "ADBE270416P00360000", "bid": 109.75, "bid_size": 142.0, "ask": 114.2, "ask_size": 16.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.004, "vega": 0.2712, "theta": -0.0487, "rho": -0.4192, "theo": 113.0692, "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": 114.775001525879}, {"option": "ADBE270416C00365000", "bid": 4.55, "bid_size": 100.0, "ask": 6.45, "ask_size": 303.0, "iv": 0.4643, "open_interest": 16.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0031, "vega": 0.3893, "theta": -0.0521, "rho": 0.1426, "theo": 5.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-03T14:14:10", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ADBE270416P00365000", "bid": 114.45, "bid_size": 134.0, "ask": 119.15, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.004, "vega": 0.2495, "theta": -0.0457, "rho": -0.3802, "theo": 117.7945, "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": 119.174999237061}, {"option": "ADBE270416C00370000", "bid": 4.2, "bid_size": 23.0, "ask": 5.95, "ask_size": 327.0, "iv": 0.4647, "open_interest": 32.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.003, "vega": 0.3729, "theta": -0.05, "rho": 0.1338, "theo": 4.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T09:34:18", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "ADBE270416P00370000", "bid": 118.6, "bid_size": 133.0, "ask": 123.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0039, "vega": 0.2183, "theta": -0.044, "rho": -0.3618, "theo": 122.5646, "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": 124.099998474121}, {"option": "ADBE270416C00380000", "bid": 2.69, "bid_size": 315.0, "ask": 5.15, "ask_size": 297.0, "iv": 0.4537, "open_interest": 24.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0027, "vega": 0.3411, "theta": -0.046, "rho": 0.1177, "theo": 3.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-03T10:32:29", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ADBE270416P00380000", "bid": 128.55, "bid_size": 152.0, "ask": 133.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0037, "vega": 0.1641, "theta": -0.0352, "rho": -0.2795, "theo": 132.2154, "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": 133.425003051758}, {"option": "ADBE270416C00390000", "bid": 2.35, "bid_size": 221.0, "ask": 4.35, "ask_size": 219.0, "iv": 0.4556, "open_interest": 6.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0024, "vega": 0.3122, "theta": -0.0422, "rho": 0.104, "theo": 3.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-30T13:33:22", "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "ADBE270416P00390000", "bid": 138.45, "bid_size": 108.0, "ask": 143.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0032, "vega": 0.0935, "theta": -0.0372, "rho": -0.1531, "theo": 142.0019, "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": 143.325004577637}, {"option": "ADBE270416C00400000", "bid": 2.4, "bid_size": 30.0, "ask": 3.9, "ask_size": 287.0, "iv": 0.4677, "open_interest": 14.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0022, "vega": 0.2851, "theta": -0.0388, "rho": 0.0918, "theo": 2.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-26T12:43:12", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "ADBE270416P00400000", "bid": 148.3, "bid_size": 42.0, "ask": 153.75, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0025, "vega": 0.0638, "theta": -0.033, "rho": -0.1143, "theo": 151.8845, "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": 152.875}, {"option": "ADBE270416C00410000", "bid": 2.04, "bid_size": 42.0, "ask": 3.25, "ask_size": 249.0, "iv": 0.467, "open_interest": 5.0, "volume": 0.0, "delta": 0.085, "gamma": 0.002, "vega": 0.2606, "theta": -0.0356, "rho": 0.0814, "theo": 2.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-19T10:48:51", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "ADBE270416P00410000", "bid": 157.65, "bid_size": 44.0, "ask": 164.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0013, "vega": 0.0, "theta": -0.0464, "rho": 0.0, "theo": 161.86, "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": 163.0}, {"option": "ADBE270416C00420000", "bid": 1.74, "bid_size": 51.0, "ask": 2.66, "ask_size": 369.0, "iv": 0.4656, "open_interest": 31.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0018, "vega": 0.2384, "theta": -0.0328, "rho": 0.0723, "theo": 2.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-02T11:48:58", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "ADBE270416P00420000", "bid": 167.6, "bid_size": 45.0, "ask": 173.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0549, "rho": 0.0, "theo": 171.86, "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": 172.950004577637}, {"option": "ADBE270416C00430000", "bid": 1.53, "bid_size": 4.0, "ask": 2.35, "ask_size": 295.0, "iv": 0.4698, "open_interest": 23.0, "volume": 1.0, "delta": 0.0671, "gamma": 0.0016, "vega": 0.2179, "theta": -0.0302, "rho": 0.0643, "theo": 1.9863, "change": 0.38, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:06:47", "percent_change": 22.093, "prev_day_close": 1.72000002861023}, {"option": "ADBE270416P00430000", "bid": 177.6, "bid_size": 42.0, "ask": 183.25, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0549, "rho": 0.0, "theo": 181.86, "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": 183.050003051758}, {"option": "ADBE270617C00100000", "bid": 149.75, "bid_size": 44.0, "ask": 155.9, "ask_size": 43.0, "iv": 0.6712, "open_interest": 2.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0527, "theta": 0.0, "rho": 0.5856, "theo": 152.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.22, "last_trade_time": "2026-09-29T12:56:31", "percent_change": 0.0, "prev_day_close": 150.849998474121}, {"option": "ADBE270617P00100000", "bid": 0.26, "bid_size": 1.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5588, "open_interest": 301.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0534, "theta": -0.0064, "rho": -0.017, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T10:36:38", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "ADBE270617C00105000", "bid": 144.95, "bid_size": 44.0, "ask": 151.0, "ask_size": 43.0, "iv": 0.6399, "open_interest": 4.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0636, "theta": 0.0, "rho": 0.6115, "theo": 147.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.64, "last_trade_time": "2026-07-31T11:53:21", "percent_change": 0.0, "prev_day_close": 146.149993896484}, {"option": "ADBE270617P00105000", "bid": 0.25, "bid_size": 165.0, "ask": 0.91, "ask_size": 244.0, "iv": 0.5666, "open_interest": 41.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.0644, "theta": -0.0076, "rho": -0.021, "theo": 0.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-07T13:45:15", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "ADBE270617C00110000", "bid": 141.2, "bid_size": 5.0, "ask": 146.3, "ask_size": 44.0, "iv": 0.663, "open_interest": 6.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0004, "vega": 0.0762, "theta": 0.0, "rho": 0.6364, "theo": 142.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.85, "last_trade_time": "2026-08-07T09:40:52", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "ADBE270617P00110000", "bid": 0.53, "bid_size": 239.0, "ask": 0.73, "ask_size": 91.0, "iv": 0.5464, "open_interest": 91.0, "volume": 176.0, "delta": -0.0155, "gamma": 0.0004, "vega": 0.0772, "theta": -0.009, "rho": -0.026, "theo": 0.6672, "change": -0.06, "open": 0.6, "high": 0.68, "low": 0.53, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T12:24:13", "percent_change": -8.69565, "prev_day_close": 0.689999997615814}, {"option": "ADBE270617C00115000", "bid": 135.6, "bid_size": 60.0, "ask": 141.65, "ask_size": 44.0, "iv": 0.6114, "open_interest": 22.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0004, "vega": 0.0902, "theta": 0.0, "rho": 0.6604, "theo": 137.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-10-15T13:43:59", "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "ADBE270617P00115000", "bid": 0.71, "bid_size": 47.0, "ask": 1.22, "ask_size": 423.0, "iv": 0.5591, "open_interest": 113.0, "volume": 36.0, "delta": -0.019, "gamma": 0.0004, "vega": 0.0912, "theta": -0.0106, "rho": -0.0317, "theo": 0.8271, "change": 0.055, "open": 0.88, "high": 0.92, "low": 0.77, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T14:00:04", "percent_change": 6.74846, "prev_day_close": 0.815000027418136}, {"option": "ADBE270617C00120000", "bid": 131.75, "bid_size": 11.0, "ask": 137.05, "ask_size": 120.0, "iv": 0.6262, "open_interest": 27.0, "volume": 1.0, "delta": 0.9798, "gamma": 0.0005, "vega": 0.1063, "theta": 0.0, "rho": 0.6833, "theo": 133.2388, "change": 8.075, "open": 140.0, "high": 140.0, "low": 140.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-11-04T10:24:39", "percent_change": 6.1209, "prev_day_close": 131.925003051758}, {"option": "ADBE270617P00120000", "bid": 0.72, "bid_size": 358.0, "ask": 1.3, "ask_size": 99.0, "iv": 0.5366, "open_interest": 237.0, "volume": 36.0, "delta": -0.023, "gamma": 0.0005, "vega": 0.1078, "theta": -0.0123, "rho": -0.0386, "theo": 1.0183, "change": -0.02, "open": 1.02, "high": 1.1, "low": 0.96, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T14:08:06", "percent_change": -1.8018, "prev_day_close": 1.11000001430511}, {"option": "ADBE270617C00125000", "bid": 126.9, "bid_size": 20.0, "ask": 132.35, "ask_size": 82.0, "iv": 0.6016, "open_interest": 9.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0006, "vega": 0.124, "theta": 0.0, "rho": 0.7051, "theo": 128.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.77, "last_trade_time": "2026-09-02T12:42:20", "percent_change": 0.0, "prev_day_close": 127.224998474121}, {"option": "ADBE270617P00125000", "bid": 0.94, "bid_size": 128.0, "ask": 1.49, "ask_size": 14.0, "iv": 0.5286, "open_interest": 156.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0006, "vega": 0.1254, "theta": -0.0143, "rho": -0.0463, "theo": 1.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-13T09:37:05", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "ADBE270617C00130000", "bid": 122.7, "bid_size": 10.0, "ask": 127.95, "ask_size": 314.0, "iv": 0.6033, "open_interest": 147.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0007, "vega": 0.1435, "theta": 0.0, "rho": 0.7256, "theo": 124.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.8, "last_trade_time": "2026-08-07T12:25:05", "percent_change": 0.0, "prev_day_close": 122.924999237061}, {"option": "ADBE270617P00130000", "bid": 1.22, "bid_size": 160.0, "ask": 1.81, "ask_size": 39.0, "iv": 0.5254, "open_interest": 137.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0007, "vega": 0.1459, "theta": -0.0164, "rho": -0.0554, "theo": 1.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-09T09:30:04", "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "ADBE270617C00135000", "bid": 118.2, "bid_size": 6.0, "ask": 123.25, "ask_size": 94.0, "iv": 0.5871, "open_interest": 9.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0008, "vega": 0.1649, "theta": -0.0021, "rho": 0.7445, "theo": 119.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.2, "last_trade_time": "2026-07-16T14:07:13", "percent_change": 0.0, "prev_day_close": 118.125}, {"option": "ADBE270617P00135000", "bid": 1.68, "bid_size": 150.0, "ask": 2.28, "ask_size": 526.0, "iv": 0.529, "open_interest": 88.0, "volume": 1.0, "delta": -0.0392, "gamma": 0.0008, "vega": 0.167, "theta": -0.0186, "rho": -0.0655, "theo": 1.824, "change": -0.15, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T13:26:20", "percent_change": -7.53769, "prev_day_close": 1.9899999499321}, {"option": "ADBE270617C00140000", "bid": 113.8, "bid_size": 10.0, "ask": 118.25, "ask_size": 292.0, "iv": 0.5661, "open_interest": 124.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.001, "vega": 0.1878, "theta": -0.0052, "rho": 0.7622, "theo": 114.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.95, "last_trade_time": "2026-10-15T14:29:29", "percent_change": 0.0, "prev_day_close": 113.924999237061}, {"option": "ADBE270617P00140000", "bid": 1.56, "bid_size": 178.0, "ask": 2.83, "ask_size": 335.0, "iv": 0.5153, "open_interest": 225.0, "volume": 0.0, "delta": -0.046, "gamma": 0.001, "vega": 0.1896, "theta": -0.021, "rho": -0.0768, "theo": 2.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-26T12:49:53", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ADBE270617C00145000", "bid": 109.4, "bid_size": 10.0, "ask": 114.3, "ask_size": 103.0, "iv": 0.5668, "open_interest": 16.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0011, "vega": 0.2128, "theta": -0.0084, "rho": 0.778, "theo": 110.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.4, "last_trade_time": "2026-08-19T11:38:27", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "ADBE270617P00145000", "bid": 2.05, "bid_size": 148.0, "ask": 3.35, "ask_size": 550.0, "iv": 0.5145, "open_interest": 338.0, "volume": 2.0, "delta": -0.0538, "gamma": 0.0011, "vega": 0.2153, "theta": -0.0237, "rho": -0.09, "theo": 2.5974, "change": -0.21, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T14:13:04", "percent_change": -7.34265, "prev_day_close": 2.85999989509582}, {"option": "ADBE270617C00150000", "bid": 104.95, "bid_size": 21.0, "ask": 110.05, "ask_size": 328.0, "iv": 0.558, "open_interest": 102.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0012, "vega": 0.2389, "theta": -0.0117, "rho": 0.7922, "theo": 106.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.31, "last_trade_time": "2026-11-02T13:12:19", "percent_change": 0.0, "prev_day_close": 104.899997711182}, {"option": "ADBE270617P00150000", "bid": 2.56, "bid_size": 399.0, "ask": 3.4, "ask_size": 55.0, "iv": 0.5011, "open_interest": 449.0, "volume": 10.0, "delta": -0.0625, "gamma": 0.0012, "vega": 0.2413, "theta": -0.0264, "rho": -0.1043, "theo": 3.075, "change": -0.545, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-04T09:33:43", "percent_change": -16.4902, "prev_day_close": 3.30499994754791}, {"option": "ADBE270617C00155000", "bid": 100.75, "bid_size": 12.0, "ask": 105.6, "ask_size": 165.0, "iv": 0.5486, "open_interest": 36.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0014, "vega": 0.2666, "theta": -0.0152, "rho": 0.8046, "theo": 101.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.13, "last_trade_time": "2026-08-27T09:48:20", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "ADBE270617P00155000", "bid": 2.85, "bid_size": 163.0, "ask": 4.45, "ask_size": 340.0, "iv": 0.502, "open_interest": 234.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0014, "vega": 0.2707, "theta": -0.0293, "rho": -0.1207, "theo": 3.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:32:06", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ADBE270617C00160000", "bid": 95.7, "bid_size": 54.0, "ask": 101.55, "ask_size": 390.0, "iv": 0.531, "open_interest": 421.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0016, "vega": 0.2957, "theta": -0.0187, "rho": 0.8149, "theo": 97.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.0, "last_trade_time": "2026-10-22T15:42:51", "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "ADBE270617P00160000", "bid": 3.45, "bid_size": 138.0, "ask": 5.1, "ask_size": 247.0, "iv": 0.4981, "open_interest": 130.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0016, "vega": 0.2991, "theta": -0.0323, "rho": -0.1376, "theo": 4.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:57:02", "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "ADBE270617C00165000", "bid": 91.7, "bid_size": 28.0, "ask": 97.2, "ask_size": 160.0, "iv": 0.5243, "open_interest": 26.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0017, "vega": 0.3255, "theta": -0.0223, "rho": 0.8236, "theo": 93.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.2, "last_trade_time": "2026-08-06T11:35:35", "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "ADBE270617P00165000", "bid": 4.1, "bid_size": 285.0, "ask": 5.85, "ask_size": 676.0, "iv": 0.4945, "open_interest": 499.0, "volume": 1.0, "delta": -0.0942, "gamma": 0.0018, "vega": 0.3291, "theta": -0.0354, "rho": -0.1566, "theo": 4.9294, "change": -0.9, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T10:40:23", "percent_change": -16.8224, "prev_day_close": 5.34999990463257}, {"option": "ADBE270617C00170000", "bid": 88.25, "bid_size": 15.0, "ask": 92.55, "ask_size": 257.0, "iv": 0.5192, "open_interest": 63.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0019, "vega": 0.3566, "theta": -0.026, "rho": 0.83, "theo": 89.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-08-27T15:23:35", "percent_change": 0.0, "prev_day_close": 88.2249984741211}, {"option": "ADBE270617P00170000", "bid": 4.8, "bid_size": 227.0, "ask": 6.75, "ask_size": 529.0, "iv": 0.4914, "open_interest": 491.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0019, "vega": 0.361, "theta": -0.0385, "rho": -0.1773, "theo": 5.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-03T15:50:05", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ADBE270617C00175000", "bid": 83.4, "bid_size": 35.0, "ask": 89.1, "ask_size": 155.0, "iv": 0.51, "open_interest": 18.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0021, "vega": 0.3879, "theta": -0.0298, "rho": 0.8345, "theo": 85.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.55, "last_trade_time": "2026-10-28T15:00:08", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "ADBE270617P00175000", "bid": 5.45, "bid_size": 147.0, "ask": 7.65, "ask_size": 394.0, "iv": 0.4855, "open_interest": 223.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0021, "vega": 0.3923, "theta": -0.0417, "rho": -0.1995, "theo": 6.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-10-20T15:59:27", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ADBE270617C00180000", "bid": 80.05, "bid_size": 23.0, "ask": 84.65, "ask_size": 168.0, "iv": 0.5055, "open_interest": 59.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0023, "vega": 0.4195, "theta": -0.0335, "rho": 0.837, "theo": 81.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.21, "last_trade_time": "2026-10-22T14:40:40", "percent_change": 0.0, "prev_day_close": 80.5249977111816}, {"option": "ADBE270617P00180000", "bid": 7.1, "bid_size": 206.0, "ask": 8.65, "ask_size": 594.0, "iv": 0.4912, "open_interest": 738.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0023, "vega": 0.4257, "theta": -0.0449, "rho": -0.223, "theo": 7.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T09:40:54", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "ADBE270617C00185000", "bid": 76.65, "bid_size": 15.0, "ask": 80.75, "ask_size": 156.0, "iv": 0.5046, "open_interest": 34.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0025, "vega": 0.4516, "theta": -0.0372, "rho": 0.8371, "theo": 77.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.85, "last_trade_time": "2026-10-12T09:40:38", "percent_change": 0.0, "prev_day_close": 76.4499969482422}, {"option": "ADBE270617P00185000", "bid": 7.9, "bid_size": 210.0, "ask": 9.2, "ask_size": 189.0, "iv": 0.4792, "open_interest": 207.0, "volume": 3.0, "delta": -0.1504, "gamma": 0.0025, "vega": 0.4569, "theta": -0.048, "rho": -0.2476, "theo": 8.6048, "change": -0.65, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T14:19:28", "percent_change": -7.02703, "prev_day_close": 9.25}, {"option": "ADBE270617C00190000", "bid": 72.15, "bid_size": 44.0, "ask": 77.1, "ask_size": 324.0, "iv": 0.493, "open_interest": 138.0, "volume": 3.0, "delta": 0.8392, "gamma": 0.0026, "vega": 0.4828, "theta": -0.0408, "rho": 0.8357, "theo": 73.8622, "change": 6.035, "open": 74.85, "high": 78.71, "low": 74.85, "tick": "up", "last_trade_price": 78.71, "last_trade_time": "2026-11-04T10:19:44", "percent_change": 8.30409, "prev_day_close": 72.6749992370606}, {"option": "ADBE270617P00190000", "bid": 8.3, "bid_size": 205.0, "ask": 11.05, "ask_size": 342.0, "iv": 0.4758, "open_interest": 668.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0027, "vega": 0.4878, "theta": -0.0512, "rho": -0.2739, "theo": 9.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-02T12:51:44", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ADBE270617C00195000", "bid": 69.3, "bid_size": 13.0, "ask": 73.45, "ask_size": 304.0, "iv": 0.4965, "open_interest": 94.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0028, "vega": 0.5139, "theta": -0.0444, "rho": 0.8321, "theo": 70.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-09-10T12:17:46", "percent_change": 0.0, "prev_day_close": 69.1749992370606}, {"option": "ADBE270617P00195000", "bid": 9.45, "bid_size": 165.0, "ask": 12.4, "ask_size": 233.0, "iv": 0.473, "open_interest": 242.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0029, "vega": 0.5205, "theta": -0.0543, "rho": -0.3021, "theo": 11.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-23T09:31:54", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "ADBE270617C00200000", "bid": 65.6, "bid_size": 25.0, "ask": 69.95, "ask_size": 550.0, "iv": 0.4912, "open_interest": 382.0, "volume": 4.0, "delta": 0.8047, "gamma": 0.003, "vega": 0.5443, "theta": -0.0478, "rho": 0.8263, "theo": 66.7516, "change": 6.75, "open": 71.7, "high": 72.5, "low": 71.7, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-11-04T11:03:14", "percent_change": 10.2662, "prev_day_close": 65.7500019073486}, {"option": "ADBE270617P00200000", "bid": 11.75, "bid_size": 257.0, "ask": 12.8, "ask_size": 229.0, "iv": 0.4699, "open_interest": 647.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0031, "vega": 0.5499, "theta": -0.0572, "rho": -0.3296, "theo": 12.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-03T12:13:34", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "ADBE270617C00210000", "bid": 59.2, "bid_size": 22.0, "ask": 63.5, "ask_size": 410.0, "iv": 0.4893, "open_interest": 262.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0034, "vega": 0.6012, "theta": -0.0543, "rho": 0.8101, "theo": 60.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-11-02T15:09:19", "percent_change": 0.0, "prev_day_close": 58.9749984741211}, {"option": "ADBE270617P00210000", "bid": 14.75, "bid_size": 139.0, "ask": 16.05, "ask_size": 38.0, "iv": 0.4661, "open_interest": 617.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0035, "vega": 0.6076, "theta": -0.0627, "rho": -0.3895, "theo": 15.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-02T15:03:40", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "ADBE270617C00220000", "bid": 53.1, "bid_size": 10.0, "ask": 56.5, "ask_size": 345.0, "iv": 0.4788, "open_interest": 123.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0037, "vega": 0.652, "theta": -0.06, "rho": 0.7873, "theo": 53.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.26, "last_trade_time": "2026-11-02T10:02:18", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "ADBE270617P00220000", "bid": 18.35, "bid_size": 367.0, "ask": 19.5, "ask_size": 87.0, "iv": 0.4616, "open_interest": 2811.0, "volume": 5.0, "delta": -0.2826, "gamma": 0.0038, "vega": 0.6575, "theta": -0.0675, "rho": -0.4506, "theo": 19.1125, "change": -0.44, "open": 18.0, "high": 19.06, "low": 18.0, "tick": "up", "last_trade_price": 19.06, "last_trade_time": "2026-11-04T12:55:02", "percent_change": -2.25641, "prev_day_close": 19.5}, {"option": "ADBE270617C00230000", "bid": 47.35, "bid_size": 16.0, "ask": 50.6, "ask_size": 367.0, "iv": 0.4736, "open_interest": 226.0, "volume": 0.0, "delta": 0.686, "gamma": 0.004, "vega": 0.6955, "theta": -0.0648, "rho": 0.7583, "theo": 48.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-22T09:32:43", "percent_change": 0.0, "prev_day_close": 47.4250011444092}, {"option": "ADBE270617P00230000", "bid": 22.5, "bid_size": 241.0, "ask": 23.75, "ask_size": 227.0, "iv": 0.4603, "open_interest": 494.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0041, "vega": 0.7001, "theta": -0.0716, "rho": -0.5139, "theo": 23.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-11-03T14:25:30", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "ADBE270617C00240000", "bid": 42.1, "bid_size": 51.0, "ask": 45.1, "ask_size": 580.0, "iv": 0.4689, "open_interest": 166.0, "volume": 3.0, "delta": 0.6433, "gamma": 0.0042, "vega": 0.7301, "theta": -0.0687, "rho": 0.7252, "theo": 42.8095, "change": 6.225, "open": 45.7, "high": 48.15, "low": 45.7, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-11-04T10:54:25", "percent_change": 14.937, "prev_day_close": 41.6749992370606}, {"option": "ADBE270617P00240000", "bid": 27.0, "bid_size": 146.0, "ask": 28.35, "ask_size": 72.0, "iv": 0.4574, "open_interest": 667.0, "volume": 29.0, "delta": -0.371, "gamma": 0.0044, "vega": 0.7331, "theta": -0.0746, "rho": -0.5737, "theo": 27.7244, "change": -1.05, "open": 26.8, "high": 28.19, "low": 26.8, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T12:44:06", "percent_change": -3.67776, "prev_day_close": 28.5500001907349}, {"option": "ADBE270617C00250000", "bid": 37.1, "bid_size": 163.0, "ask": 38.55, "ask_size": 238.0, "iv": 0.4535, "open_interest": 1006.0, "volume": 8.0, "delta": 0.6, "gamma": 0.0044, "vega": 0.7557, "theta": -0.0715, "rho": 0.6884, "theo": 37.9588, "change": 1.775, "open": 41.76, "high": 43.0, "low": 38.7, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-11-04T13:00:11", "percent_change": 4.80704, "prev_day_close": 36.9249992370606}, {"option": "ADBE270617P00250000", "bid": 31.3, "bid_size": 331.0, "ask": 33.15, "ask_size": 37.0, "iv": 0.4484, "open_interest": 2060.0, "volume": 17.0, "delta": -0.4168, "gamma": 0.0046, "vega": 0.7556, "theta": -0.0768, "rho": -0.6315, "theo": 32.7408, "change": -1.975, "open": 30.67, "high": 31.8, "low": 30.67, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-11-04T12:00:17", "percent_change": -5.84752, "prev_day_close": 33.7749996185303}, {"option": "ADBE270617C00260000", "bid": 32.75, "bid_size": 213.0, "ask": 33.8, "ask_size": 17.0, "iv": 0.4492, "open_interest": 2427.0, "volume": 4.0, "delta": 0.5568, "gamma": 0.0045, "vega": 0.7719, "theta": -0.0733, "rho": 0.6484, "theo": 33.5445, "change": 4.6, "open": 35.67, "high": 37.2, "low": 35.67, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-11-04T10:18:13", "percent_change": 14.1104, "prev_day_close": 32.6000003814697}, {"option": "ADBE270617P00260000", "bid": 37.8, "bid_size": 272.0, "ask": 38.7, "ask_size": 48.0, "iv": 0.453, "open_interest": 3461.0, "volume": 26.0, "delta": -0.4629, "gamma": 0.0048, "vega": 0.7677, "theta": -0.0779, "rho": -0.6837, "theo": 38.2284, "change": -1.025, "open": 35.8, "high": 38.35, "low": 35.8, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-11-04T12:22:04", "percent_change": -2.60317, "prev_day_close": 39.375}, {"option": "ADBE270617C00270000", "bid": 29.1, "bid_size": 20.0, "ask": 29.9, "ask_size": 12.0, "iv": 0.4497, "open_interest": 1410.0, "volume": 2.0, "delta": 0.5142, "gamma": 0.0045, "vega": 0.779, "theta": -0.0742, "rho": 0.6076, "theo": 29.5535, "change": 1.65, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T12:22:49", "percent_change": 5.75916, "prev_day_close": 28.6499996185303}, {"option": "ADBE270617P00270000", "bid": 43.65, "bid_size": 167.0, "ask": 44.8, "ask_size": 12.0, "iv": 0.4512, "open_interest": 647.0, "volume": 4.0, "delta": -0.5088, "gamma": 0.0049, "vega": 0.7688, "theta": -0.0782, "rho": -0.7343, "theo": 44.1612, "change": -2.575, "open": 42.7, "high": 42.7, "low": 42.7, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-04T11:30:34", "percent_change": -5.68746, "prev_day_close": 45.2749996185303}, {"option": "ADBE270617C00280000", "bid": 25.55, "bid_size": 136.0, "ask": 26.3, "ask_size": 25.0, "iv": 0.4476, "open_interest": 1626.0, "volume": 54.0, "delta": 0.4729, "gamma": 0.0045, "vega": 0.7776, "theta": -0.0742, "rho": 0.5654, "theo": 26.0255, "change": 1.55, "open": 28.5, "high": 30.15, "low": 26.7, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-11-04T13:59:07", "percent_change": 6.15079, "prev_day_close": 25.2000007629395}, {"option": "ADBE270617P00280000", "bid": 50.0, "bid_size": 270.0, "ask": 51.35, "ask_size": 132.0, "iv": 0.4505, "open_interest": 462.0, "volume": 1.0, "delta": -0.5535, "gamma": 0.0049, "vega": 0.7612, "theta": -0.0776, "rho": -0.7718, "theo": 50.5509, "change": -1.8, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-04T09:31:41", "percent_change": -3.40909, "prev_day_close": 52.8000011444092}, {"option": "ADBE270617C00290000", "bid": 22.4, "bid_size": 150.0, "ask": 23.15, "ask_size": 12.0, "iv": 0.4466, "open_interest": 1505.0, "volume": 33.0, "delta": 0.4329, "gamma": 0.0045, "vega": 0.7683, "theta": -0.0733, "rho": 0.5235, "theo": 22.8184, "change": 1.675, "open": 25.4, "high": 26.4, "low": 23.4, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-11-04T13:09:48", "percent_change": 7.58777, "prev_day_close": 22.0749998092651}, {"option": "ADBE270617P00290000", "bid": 56.8, "bid_size": 56.0, "ask": 58.15, "ask_size": 12.0, "iv": 0.4487, "open_interest": 175.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.005, "vega": 0.7423, "theta": -0.0762, "rho": -0.7989, "theo": 57.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.63, "last_trade_time": "2026-10-29T10:25:51", "percent_change": 0.0, "prev_day_close": 59.6749992370606}, {"option": "ADBE270617C00300000", "bid": 19.65, "bid_size": 196.0, "ask": 20.35, "ask_size": 50.0, "iv": 0.4461, "open_interest": 2892.0, "volume": 1045.0, "delta": 0.3947, "gamma": 0.0044, "vega": 0.752, "theta": -0.0718, "rho": 0.482, "theo": 19.974, "change": 0.925, "open": 19.57, "high": 23.0, "low": 19.57, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T13:49:49", "percent_change": 4.72542, "prev_day_close": 19.5749998092651}, {"option": "ADBE270617P00300000", "bid": 63.75, "bid_size": 41.0, "ask": 65.4, "ask_size": 12.0, "iv": 0.4461, "open_interest": 766.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.0049, "vega": 0.7156, "theta": -0.0742, "rho": -0.8178, "theo": 64.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-11-02T15:39:51", "percent_change": 0.0, "prev_day_close": 66.7249984741211}, {"option": "ADBE270617C00310000", "bid": 17.2, "bid_size": 23.0, "ask": 17.85, "ask_size": 79.0, "iv": 0.4456, "open_interest": 1271.0, "volume": 11.0, "delta": 0.3587, "gamma": 0.0043, "vega": 0.7301, "theta": -0.0697, "rho": 0.4418, "theo": 17.463, "change": 1.275, "open": 18.45, "high": 18.45, "low": 18.1, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T12:32:28", "percent_change": 7.48899, "prev_day_close": 17.0249996185303}, {"option": "ADBE270617P00310000", "bid": 69.25, "bid_size": 281.0, "ask": 73.2, "ask_size": 35.0, "iv": 0.4316, "open_interest": 60.0, "volume": 2.0, "delta": -0.6808, "gamma": 0.0049, "vega": 0.6798, "theta": -0.0716, "rho": -0.827, "theo": 72.0885, "change": -7.435, "open": 67.04, "high": 67.04, "low": 67.04, "tick": "up", "last_trade_price": 67.04, "last_trade_time": "2026-11-04T10:50:32", "percent_change": -9.98322, "prev_day_close": 74.4750022888184}, {"option": "ADBE270617C00320000", "bid": 15.05, "bid_size": 38.0, "ask": 15.7, "ask_size": 221.0, "iv": 0.4458, "open_interest": 555.0, "volume": 30.0, "delta": 0.325, "gamma": 0.0041, "vega": 0.7034, "theta": -0.0672, "rho": 0.4035, "theo": 15.2597, "change": 1.2, "open": 16.15, "high": 16.15, "low": 15.95, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T12:32:50", "percent_change": 8.10811, "prev_day_close": 14.8000001907349}, {"option": "ADBE270617P00320000", "bid": 79.2, "bid_size": 44.0, "ask": 81.0, "ask_size": 12.0, "iv": 0.4456, "open_interest": 230.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0048, "vega": 0.6389, "theta": -0.0687, "rho": -0.8191, "theo": 79.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.25, "last_trade_time": "2026-10-23T14:22:51", "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "ADBE270617C00330000", "bid": 13.15, "bid_size": 19.0, "ask": 13.75, "ask_size": 208.0, "iv": 0.4456, "open_interest": 1413.0, "volume": 2.0, "delta": 0.2938, "gamma": 0.004, "vega": 0.6734, "theta": -0.0643, "rho": 0.3672, "theo": 13.3314, "change": 1.025, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-04T12:32:09", "percent_change": 7.83939, "prev_day_close": 13.0749998092651}, {"option": "ADBE270617P00330000", "bid": 85.25, "bid_size": 135.0, "ask": 89.65, "ask_size": 37.0, "iv": 0.4304, "open_interest": 223.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0046, "vega": 0.5919, "theta": -0.0654, "rho": -0.8047, "theo": 88.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-10-15T09:59:13", "percent_change": 0.0, "prev_day_close": 89.8250007629394}, {"option": "ADBE270617C00340000", "bid": 11.45, "bid_size": 18.0, "ask": 12.05, "ask_size": 11.0, "iv": 0.4455, "open_interest": 1267.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0038, "vega": 0.6404, "theta": -0.0612, "rho": 0.3331, "theo": 11.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-02T15:37:03", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ADBE270617P00340000", "bid": 93.6, "bid_size": 188.0, "ask": 98.0, "ask_size": 24.0, "iv": 0.426, "open_interest": 243.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0045, "vega": 0.539, "theta": -0.0618, "rho": -0.7634, "theo": 96.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.93, "last_trade_time": "2026-10-05T14:51:23", "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "ADBE270617C00350000", "bid": 9.9, "bid_size": 157.0, "ask": 10.55, "ask_size": 114.0, "iv": 0.4448, "open_interest": 3196.0, "volume": 14.0, "delta": 0.2388, "gamma": 0.0036, "vega": 0.6067, "theta": -0.058, "rho": 0.3018, "theo": 10.1758, "change": 1.325, "open": 11.1, "high": 12.15, "low": 11.1, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T11:42:44", "percent_change": 13.4177, "prev_day_close": 9.875}, {"option": "ADBE270617P00350000", "bid": 102.35, "bid_size": 164.0, "ask": 106.65, "ask_size": 18.0, "iv": 0.4227, "open_interest": 193.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0044, "vega": 0.4871, "theta": -0.0583, "rho": -0.7363, "theo": 105.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-10-05T12:11:05", "percent_change": 0.0, "prev_day_close": 106.875}, {"option": "ADBE270617C00360000", "bid": 8.6, "bid_size": 26.0, "ask": 9.25, "ask_size": 9.0, "iv": 0.4447, "open_interest": 453.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0034, "vega": 0.572, "theta": -0.0548, "rho": 0.273, "theo": 8.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T12:19:52", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "ADBE270617P00360000", "bid": 111.25, "bid_size": 280.0, "ask": 115.7, "ask_size": 22.0, "iv": 0.4192, "open_interest": 64.0, "volume": 3.0, "delta": -0.8503, "gamma": 0.0042, "vega": 0.4293, "theta": -0.0541, "rho": -0.6571, "theo": 114.4455, "change": -2.025, "open": 113.85, "high": 113.85, "low": 113.85, "tick": "up", "last_trade_price": 113.85, "last_trade_time": "2026-11-04T14:04:24", "percent_change": -1.74757, "prev_day_close": 115.875}, {"option": "ADBE270617C00370000", "bid": 6.5, "bid_size": 174.0, "ask": 9.2, "ask_size": 564.0, "iv": 0.446, "open_interest": 1996.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0031, "vega": 0.5378, "theta": -0.0515, "rho": 0.2468, "theo": 7.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T14:24:53", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ADBE270617P00370000", "bid": 120.3, "bid_size": 186.0, "ask": 124.75, "ask_size": 16.0, "iv": 0.4086, "open_interest": 43.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0041, "vega": 0.3692, "theta": -0.0516, "rho": -0.6127, "theo": 123.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.8, "last_trade_time": "2026-11-03T09:37:26", "percent_change": 0.0, "prev_day_close": 125.324996948242}, {"option": "ADBE270617C00380000", "bid": 5.3, "bid_size": 234.0, "ask": 8.95, "ask_size": 809.0, "iv": 0.4516, "open_interest": 932.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0029, "vega": 0.5032, "theta": -0.0483, "rho": 0.2224, "theo": 6.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T13:54:47", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ADBE270617P00380000", "bid": 129.55, "bid_size": 144.0, "ask": 134.2, "ask_size": 19.0, "iv": 0.3918, "open_interest": 1.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0039, "vega": 0.3109, "theta": -0.0474, "rho": -0.5303, "theo": 132.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.9, "last_trade_time": "2026-09-10T12:21:54", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "ADBE270617C00390000", "bid": 5.55, "bid_size": 29.0, "ask": 6.9, "ask_size": 151.0, "iv": 0.4516, "open_interest": 565.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0027, "vega": 0.4702, "theta": -0.0451, "rho": 0.2008, "theo": 6.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T15:54:30", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ADBE270617P00390000", "bid": 138.95, "bid_size": 125.0, "ask": 143.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0038, "vega": 0.233, "theta": -0.0421, "rho": -0.4081, "theo": 142.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.0, "last_trade_time": "2026-10-07T10:06:00", "percent_change": 0.0, "prev_day_close": 144.175003051758}, {"option": "ADBE270617C00400000", "bid": 4.8, "bid_size": 64.0, "ask": 6.45, "ask_size": 840.0, "iv": 0.456, "open_interest": 718.0, "volume": 127.0, "delta": 0.1405, "gamma": 0.0025, "vega": 0.4381, "theta": -0.0421, "rho": 0.1809, "theo": 5.2858, "change": 0.13, "open": 5.16, "high": 6.28, "low": 4.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-11-04T13:44:41", "percent_change": 2.40741, "prev_day_close": 5.39999985694885}, {"option": "ADBE270617P00400000", "bid": 148.65, "bid_size": 146.0, "ask": 153.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0037, "vega": 0.189, "theta": -0.0395, "rho": -0.3515, "theo": 152.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-10-15T09:41:39", "percent_change": 0.0, "prev_day_close": 153.700004577637}, {"option": "ADBE270617C00410000", "bid": 3.4, "bid_size": 234.0, "ask": 5.85, "ask_size": 700.0, "iv": 0.4487, "open_interest": 515.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0024, "vega": 0.4071, "theta": -0.0392, "rho": 0.1629, "theo": 4.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T13:33:22", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "ADBE270617P00410000", "bid": 158.35, "bid_size": 55.0, "ask": 163.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0035, "vega": 0.1409, "theta": -0.0315, "rho": -0.2518, "theo": 161.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.5, "last_trade_time": "2026-03-27T11:35:45", "percent_change": 0.0, "prev_day_close": 163.375}, {"option": "ADBE270617C00420000", "bid": 2.84, "bid_size": 352.0, "ask": 5.5, "ask_size": 762.0, "iv": 0.4524, "open_interest": 722.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0022, "vega": 0.3784, "theta": -0.0364, "rho": 0.147, "theo": 4.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-02T11:48:58", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ADBE270617P00420000", "bid": 167.65, "bid_size": 43.0, "ask": 175.4, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0023, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 171.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.8, "last_trade_time": "2026-09-02T11:01:21", "percent_change": 0.0, "prev_day_close": 172.974998474121}, {"option": "ADBE270617C00430000", "bid": 2.42, "bid_size": 626.0, "ask": 4.5, "ask_size": 745.0, "iv": 0.4472, "open_interest": 170.0, "volume": 1.0, "delta": 0.1022, "gamma": 0.002, "vega": 0.3506, "theta": -0.0338, "rho": 0.1324, "theo": 3.6211, "change": 0.445, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-04T11:15:03", "percent_change": 13.2244, "prev_day_close": 3.36500000953674}, {"option": "ADBE270617P00430000", "bid": 177.75, "bid_size": 45.0, "ask": 182.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0011, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 181.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-03-25T09:33:41", "percent_change": 0.0, "prev_day_close": 182.950004577637}, {"option": "ADBE270617C00440000", "bid": 2.33, "bid_size": 194.0, "ask": 4.15, "ask_size": 932.0, "iv": 0.4545, "open_interest": 500.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0018, "vega": 0.3246, "theta": -0.0314, "rho": 0.1193, "theo": 3.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-22T11:12:29", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "ADBE270617P00440000", "bid": 187.5, "bid_size": 41.0, "ask": 194.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 191.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.3, "last_trade_time": "2026-03-20T09:56:32", "percent_change": 0.0, "prev_day_close": 192.800003051758}, {"option": "ADBE270617C00450000", "bid": 2.45, "bid_size": 63.0, "ask": 3.2, "ask_size": 513.0, "iv": 0.4544, "open_interest": 794.0, "volume": 242.0, "delta": 0.0828, "gamma": 0.0017, "vega": 0.3007, "theta": -0.0291, "rho": 0.1078, "theo": 2.8345, "change": 0.305, "open": 2.82, "high": 3.16, "low": 2.44, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T13:31:52", "percent_change": 11.8908, "prev_day_close": 2.56499993801117}, {"option": "ADBE270617P00450000", "bid": 197.5, "bid_size": 41.0, "ask": 204.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 201.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.8, "last_trade_time": "2026-09-21T09:49:16", "percent_change": 0.0, "prev_day_close": 202.800003051758}, {"option": "ADBE270617C00460000", "bid": 1.82, "bid_size": 120.0, "ask": 3.2, "ask_size": 505.0, "iv": 0.456, "open_interest": 174.0, "volume": 4.0, "delta": 0.0746, "gamma": 0.0016, "vega": 0.2779, "theta": -0.0269, "rho": 0.0971, "theo": 2.5133, "change": 0.325, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T13:44:41", "percent_change": 14.2857, "prev_day_close": 2.27499997615814}, {"option": "ADBE270617P00460000", "bid": 208.05, "bid_size": 41.0, "ask": 214.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 211.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.99, "last_trade_time": "2026-03-13T12:07:28", "percent_change": 0.0, "prev_day_close": 212.800003051758}, {"option": "ADBE270617C00470000", "bid": 1.43, "bid_size": 149.0, "ask": 3.05, "ask_size": 376.0, "iv": 0.4579, "open_interest": 79.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0014, "vega": 0.2567, "theta": -0.0249, "rho": 0.0876, "theo": 2.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T14:08:29", "percent_change": 0.0, "prev_day_close": 2.0450000166893}, {"option": "ADBE270617P00470000", "bid": 217.75, "bid_size": 45.0, "ask": 222.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 221.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.53, "last_trade_time": "2026-06-16T14:56:14", "percent_change": 0.0, "prev_day_close": 222.925003051758}, {"option": "ADBE270617C00480000", "bid": 1.2, "bid_size": 211.0, "ask": 2.67, "ask_size": 817.0, "iv": 0.4568, "open_interest": 1245.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0013, "vega": 0.2374, "theta": -0.023, "rho": 0.0793, "theo": 1.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-22T14:49:16", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "ADBE270617P00480000", "bid": 227.6, "bid_size": 41.0, "ask": 234.15, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 231.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.21, "last_trade_time": "2026-01-16T10:18:26", "percent_change": 0.0, "prev_day_close": 233.25}, {"option": "ADBE270617C00490000", "bid": 0.98, "bid_size": 288.0, "ask": 2.35, "ask_size": 470.0, "iv": 0.4556, "open_interest": 355.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0012, "vega": 0.2194, "theta": -0.0213, "rho": 0.0717, "theo": 1.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T11:34:32", "percent_change": 0.0, "prev_day_close": 1.70500004291534}, {"option": "ADBE270617P00490000", "bid": 237.6, "bid_size": 44.0, "ask": 243.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 241.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.96, "last_trade_time": "2026-02-20T15:32:48", "percent_change": 0.0, "prev_day_close": 242.850006103516}, {"option": "ADBE270617C00500000", "bid": 1.2, "bid_size": 314.0, "ask": 2.14, "ask_size": 1116.0, "iv": 0.4667, "open_interest": 1306.0, "volume": 123.0, "delta": 0.0496, "gamma": 0.0011, "vega": 0.2025, "theta": -0.0197, "rho": 0.0648, "theo": 1.5791, "change": 0.105, "open": 1.78, "high": 2.29, "low": 1.47, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T13:44:41", "percent_change": 6.70927, "prev_day_close": 1.56499999761581}, {"option": "ADBE270617P00500000", "bid": 247.35, "bid_size": 42.0, "ask": 253.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 251.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-06-23T10:29:17", "percent_change": 0.0, "prev_day_close": 253.475006103516}, {"option": "ADBE270617C00510000", "bid": 0.72, "bid_size": 586.0, "ask": 1.93, "ask_size": 488.0, "iv": 0.4588, "open_interest": 96.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.001, "vega": 0.1871, "theta": -0.0182, "rho": 0.0587, "theo": 1.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:37:52", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "ADBE270617P00510000", "bid": 257.6, "bid_size": 43.0, "ask": 265.35, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 261.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.09, "last_trade_time": "2026-03-18T10:20:35", "percent_change": 0.0, "prev_day_close": 263.25}, {"option": "ADBE270617C00520000", "bid": 0.63, "bid_size": 290.0, "ask": 1.95, "ask_size": 798.0, "iv": 0.4668, "open_interest": 756.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.001, "vega": 0.1731, "theta": -0.0169, "rho": 0.0533, "theo": 1.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-30T14:48:23", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "ADBE270617P00520000", "bid": 267.5, "bid_size": 41.0, "ask": 273.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 271.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.9, "last_trade_time": "2026-02-04T11:40:12", "percent_change": 0.0, "prev_day_close": 272.949996948242}, {"option": "ADBE270617C00530000", "bid": 0.54, "bid_size": 298.0, "ask": 1.7, "ask_size": 599.0, "iv": 0.4659, "open_interest": 794.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0009, "vega": 0.16, "theta": -0.0156, "rho": 0.0484, "theo": 1.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-10-23T09:43:08", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ADBE270617P00530000", "bid": 277.6, "bid_size": 41.0, "ask": 284.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 281.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.5, "last_trade_time": "2026-01-13T09:44:37", "percent_change": 0.0, "prev_day_close": 282.800003051758}, {"option": "ADBE270617C00540000", "bid": 0.79, "bid_size": 14.0, "ask": 1.64, "ask_size": 525.0, "iv": 0.4815, "open_interest": 1901.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0008, "vega": 0.1478, "theta": -0.0145, "rho": 0.0439, "theo": 1.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T10:21:10", "percent_change": 0.0, "prev_day_close": 1.05500003695488}, {"option": "ADBE270617P00540000", "bid": 287.6, "bid_size": 45.0, "ask": 293.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0388, "rho": 0.0, "theo": 291.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.5, "last_trade_time": "2025-11-28T12:53:16", "percent_change": 0.0, "prev_day_close": 292.925003051758}, {"option": "ADBE270917C00115000", "bid": 137.9, "bid_size": 41.0, "ask": 145.0, "ask_size": 153.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0005, "vega": 0.1522, "theta": 0.0, "rho": 0.8859, "theo": 140.3056, "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": 138.125}, {"option": "ADBE270917P00115000", "bid": 1.17, "bid_size": 166.0, "ask": 2.01, "ask_size": 61.0, "iv": 0.5252, "open_interest": 27.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0005, "vega": 0.1545, "theta": -0.0123, "rho": -0.0696, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T15:30:58", "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "ADBE270917C00120000", "bid": 133.4, "bid_size": 39.0, "ask": 140.0, "ask_size": 102.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0006, "vega": 0.1746, "theta": 0.0, "rho": 0.9139, "theo": 135.8205, "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": 134.300003051758}, {"option": "ADBE270917P00120000", "bid": 1.32, "bid_size": 182.0, "ask": 2.25, "ask_size": 153.0, "iv": 0.5126, "open_interest": 16.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0006, "vega": 0.1767, "theta": -0.014, "rho": -0.0823, "theo": 1.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-29T15:28:49", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "ADBE270917C00125000", "bid": 129.75, "bid_size": 10.0, "ask": 136.0, "ask_size": 167.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0007, "vega": 0.1984, "theta": 0.0, "rho": 0.9403, "theo": 131.3825, "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": 129.550003051758}, {"option": "ADBE270917P00125000", "bid": 2.0, "bid_size": 57.0, "ask": 2.65, "ask_size": 147.0, "iv": 0.5175, "open_interest": 14.0, "volume": 3.0, "delta": -0.0399, "gamma": 0.0007, "vega": 0.2009, "theta": -0.0158, "rho": -0.0963, "theo": 2.2515, "change": -0.025, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T14:13:04", "percent_change": -1.05263, "prev_day_close": 2.375}, {"option": "ADBE270917C00130000", "bid": 125.1, "bid_size": 10.0, "ask": 131.0, "ask_size": 414.0, "iv": 0.5532, "open_interest": 101.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0008, "vega": 0.2242, "theta": -0.0021, "rho": 0.9647, "theo": 126.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-10-15T10:00:52", "percent_change": 0.0, "prev_day_close": 124.974998474121}, {"option": "ADBE270917P00130000", "bid": 2.09, "bid_size": 160.0, "ask": 3.05, "ask_size": 113.0, "iv": 0.5048, "open_interest": 179.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0008, "vega": 0.2276, "theta": -0.0177, "rho": -0.112, "theo": 2.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T11:05:34", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "ADBE270917C00135000", "bid": 121.1, "bid_size": 10.0, "ask": 127.0, "ask_size": 168.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0009, "vega": 0.2515, "theta": -0.0047, "rho": 0.987, "theo": 122.6646, "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": 120.525001525879}, {"option": "ADBE270917P00135000", "bid": 2.47, "bid_size": 222.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.4986, "open_interest": 10.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0009, "vega": 0.2551, "theta": -0.0197, "rho": -0.1294, "theo": 3.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-13T13:41:12", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "ADBE270917C00140000", "bid": 116.65, "bid_size": 23.0, "ask": 123.0, "ask_size": 164.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.001, "vega": 0.2799, "theta": -0.0073, "rho": 1.0076, "theo": 118.3938, "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": 116.200000762939}, {"option": "ADBE270917P00140000", "bid": 2.95, "bid_size": 236.0, "ask": 4.05, "ask_size": 7.0, "iv": 0.4946, "open_interest": 24.0, "volume": 2.0, "delta": -0.0616, "gamma": 0.0011, "vega": 0.2836, "theta": -0.0218, "rho": -0.1484, "theo": 3.6719, "change": -0.195, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "no_change", "last_trade_price": 3.63, "last_trade_time": "2026-11-04T09:49:49", "percent_change": -5.09804, "prev_day_close": 3.82500004768372}, {"option": "ADBE270917C00145000", "bid": 112.7, "bid_size": 17.0, "ask": 119.0, "ask_size": 165.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0012, "vega": 0.3101, "theta": -0.01, "rho": 1.0258, "theo": 114.1874, "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": 112.200000762939}, {"option": "ADBE270917P00145000", "bid": 3.4, "bid_size": 262.0, "ask": 4.65, "ask_size": 17.0, "iv": 0.489, "open_interest": 23.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0012, "vega": 0.3145, "theta": -0.024, "rho": -0.1697, "theo": 4.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-23T09:57:04", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ADBE270917C00150000", "bid": 107.75, "bid_size": 57.0, "ask": 115.0, "ask_size": 157.0, "iv": 0.5312, "open_interest": 2.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0013, "vega": 0.3412, "theta": -0.0128, "rho": 1.0418, "theo": 110.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.35, "last_trade_time": "2026-10-07T10:19:53", "percent_change": 0.0, "prev_day_close": 108.174999237061}, {"option": "ADBE270917P00150000", "bid": 4.0, "bid_size": 242.0, "ask": 5.35, "ask_size": 17.0, "iv": 0.4857, "open_interest": 44.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0013, "vega": 0.3461, "theta": -0.0263, "rho": -0.1921, "theo": 4.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "ADBE270917C00155000", "bid": 103.1, "bid_size": 119.0, "ask": 111.0, "ask_size": 149.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0014, "vega": 0.373, "theta": -0.0156, "rho": 1.0558, "theo": 105.9868, "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": 103.900001525879}, {"option": "ADBE270917P00155000", "bid": 5.45, "bid_size": 101.0, "ask": 6.25, "ask_size": 318.0, "iv": 0.4942, "open_interest": 7.0, "volume": 1.0, "delta": -0.0904, "gamma": 0.0014, "vega": 0.3797, "theta": -0.0287, "rho": -0.2164, "theo": 5.7018, "change": -0.425, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:28:24", "percent_change": -7.173, "prev_day_close": 5.92499995231628}, {"option": "ADBE270917C00160000", "bid": 100.25, "bid_size": 42.0, "ask": 107.0, "ask_size": 308.0, "iv": 0.5264, "open_interest": 1.0, "volume": 1.0, "delta": 0.9046, "gamma": 0.0015, "vega": 0.406, "theta": -0.0184, "rho": 1.0672, "theo": 102.0001, "change": 9.9, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-11-04T10:40:58", "percent_change": 9.89011, "prev_day_close": 100.099998474121}, {"option": "ADBE270917P00160000", "bid": 6.05, "bid_size": 139.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.4876, "open_interest": 81.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0016, "vega": 0.4115, "theta": -0.031, "rho": -0.2425, "theo": 6.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-22T09:54:39", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "ADBE270917C00165000", "bid": 96.7, "bid_size": 16.0, "ask": 103.0, "ask_size": 224.0, "iv": 0.5237, "open_interest": 2.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0017, "vega": 0.4391, "theta": -0.0213, "rho": 1.0764, "theo": 98.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-08-27T11:08:57", "percent_change": 0.0, "prev_day_close": 96.0250015258789}, {"option": "ADBE270917P00165000", "bid": 6.9, "bid_size": 110.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.4851, "open_interest": 5.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0017, "vega": 0.4457, "theta": -0.0334, "rho": -0.2703, "theo": 7.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-22T11:05:20", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "ADBE270917C00170000", "bid": 92.5, "bid_size": 24.0, "ask": 99.0, "ask_size": 142.0, "iv": 0.5128, "open_interest": 1.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0018, "vega": 0.4724, "theta": -0.0242, "rho": 1.0837, "theo": 94.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.33, "last_trade_time": "2026-08-20T14:55:56", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "ADBE270917P00170000", "bid": 7.85, "bid_size": 110.0, "ask": 9.05, "ask_size": 39.0, "iv": 0.4826, "open_interest": 74.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0019, "vega": 0.4806, "theta": -0.0359, "rho": -0.2998, "theo": 8.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-10-28T11:06:32", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "ADBE270917C00175000", "bid": 88.85, "bid_size": 30.0, "ask": 95.0, "ask_size": 314.0, "iv": 0.5067, "open_interest": 0.0, "volume": 1.0, "delta": 0.8682, "gamma": 0.002, "vega": 0.5063, "theta": -0.027, "rho": 1.0882, "theo": 90.54, "change": 9.45, "open": 97.95, "high": 97.95, "low": 97.95, "tick": "up", "last_trade_price": 97.95, "last_trade_time": "2026-11-04T10:41:13", "percent_change": 10.678, "prev_day_close": 88.5}, {"option": "ADBE270917P00175000", "bid": 9.25, "bid_size": 32.0, "ask": 10.1, "ask_size": 45.0, "iv": 0.4823, "open_interest": 362.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.002, "vega": 0.5137, "theta": -0.0383, "rho": -0.3306, "theo": 9.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-03T11:48:35", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ADBE270917C00180000", "bid": 85.6, "bid_size": 15.0, "ask": 92.0, "ask_size": 216.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0021, "vega": 0.5395, "theta": -0.0298, "rho": 1.0908, "theo": 86.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.5, "last_trade_time": "2026-08-27T10:03:00", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "ADBE270917P00180000", "bid": 9.45, "bid_size": 132.0, "ask": 11.8, "ask_size": 199.0, "iv": 0.476, "open_interest": 57.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0022, "vega": 0.5476, "theta": -0.0407, "rho": -0.3628, "theo": 10.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-10-30T13:02:32", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "ADBE270917C00185000", "bid": 80.6, "bid_size": 89.0, "ask": 88.0, "ask_size": 165.0, "iv": 0.4919, "open_interest": 2.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0022, "vega": 0.5722, "theta": -0.0326, "rho": 1.0915, "theo": 83.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-10-29T09:35:41", "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "ADBE270917P00185000", "bid": 10.05, "bid_size": 199.0, "ask": 13.35, "ask_size": 210.0, "iv": 0.4705, "open_interest": 69.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0023, "vega": 0.582, "theta": -0.043, "rho": -0.396, "theo": 11.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-27T12:55:11", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "ADBE270917C00190000", "bid": 78.35, "bid_size": 34.0, "ask": 85.0, "ask_size": 137.0, "iv": 0.5026, "open_interest": 1.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0024, "vega": 0.6047, "theta": -0.0353, "rho": 1.0895, "theo": 79.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.8, "last_trade_time": "2026-10-12T11:30:01", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "ADBE270917P00190000", "bid": 12.6, "bid_size": 274.0, "ask": 13.95, "ask_size": 45.0, "iv": 0.472, "open_interest": 638.0, "volume": 6.0, "delta": -0.1828, "gamma": 0.0025, "vega": 0.6132, "theta": -0.0453, "rho": -0.4304, "theo": 13.3593, "change": -0.825, "open": 13.47, "high": 13.47, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T12:08:37", "percent_change": -6.09981, "prev_day_close": 13.5249996185303}, {"option": "ADBE270917C00195000", "bid": 75.1, "bid_size": 20.0, "ask": 81.0, "ask_size": 211.0, "iv": 0.4953, "open_interest": 1.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0025, "vega": 0.6361, "theta": -0.0379, "rho": 1.0857, "theo": 76.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.92, "last_trade_time": "2026-10-27T12:46:33", "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "ADBE270917P00195000", "bid": 12.35, "bid_size": 353.0, "ask": 16.35, "ask_size": 365.0, "iv": 0.4639, "open_interest": 164.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0026, "vega": 0.6452, "theta": -0.0475, "rho": -0.4666, "theo": 14.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-03T10:36:36", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "ADBE270917C00200000", "bid": 71.8, "bid_size": 25.0, "ask": 78.0, "ask_size": 296.0, "iv": 0.4942, "open_interest": 53.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0026, "vega": 0.6663, "theta": -0.0404, "rho": 1.0805, "theo": 73.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-10-22T12:39:16", "percent_change": 0.0, "prev_day_close": 71.0750007629394}, {"option": "ADBE270917P00200000", "bid": 16.05, "bid_size": 219.0, "ask": 17.15, "ask_size": 301.0, "iv": 0.4725, "open_interest": 203.0, "volume": 1.0, "delta": -0.2151, "gamma": 0.0028, "vega": 0.676, "theta": -0.0497, "rho": -0.5016, "theo": 16.4154, "change": -1.475, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T09:32:17", "percent_change": -8.74074, "prev_day_close": 16.875}, {"option": "ADBE270917C00210000", "bid": 65.95, "bid_size": 7.0, "ask": 72.0, "ask_size": 321.0, "iv": 0.4933, "open_interest": 46.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0029, "vega": 0.7236, "theta": -0.0451, "rho": 1.0634, "theo": 67.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.51, "last_trade_time": "2026-11-02T10:51:26", "percent_change": 0.0, "prev_day_close": 64.9749984741211}, {"option": "ADBE270917P00210000", "bid": 18.8, "bid_size": 250.0, "ask": 20.55, "ask_size": 53.0, "iv": 0.4637, "open_interest": 683.0, "volume": 3.0, "delta": -0.2495, "gamma": 0.003, "vega": 0.7332, "theta": -0.0537, "rho": -0.5779, "theo": 19.8855, "change": -1.15, "open": 20.2, "high": 20.2, "low": 19.29, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T13:55:51", "percent_change": -5.51558, "prev_day_close": 20.8499994277954}, {"option": "ADBE270917C00220000", "bid": 59.9, "bid_size": 23.0, "ask": 65.85, "ask_size": 262.0, "iv": 0.4853, "open_interest": 43.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0031, "vega": 0.7744, "theta": -0.0493, "rho": 1.0408, "theo": 61.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-10-26T15:47:53", "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "ADBE270917P00220000", "bid": 22.95, "bid_size": 53.0, "ask": 25.55, "ask_size": 276.0, "iv": 0.4698, "open_interest": 314.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0033, "vega": 0.7832, "theta": -0.0572, "rho": -0.651, "theo": 23.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-02T09:38:20", "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "ADBE270917C00230000", "bid": 54.65, "bid_size": 22.0, "ask": 60.0, "ask_size": 321.0, "iv": 0.4803, "open_interest": 34.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0033, "vega": 0.8187, "theta": -0.0529, "rho": 1.0118, "theo": 55.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.42, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 54.5749988555908}, {"option": "ADBE270917P00230000", "bid": 27.05, "bid_size": 47.0, "ask": 29.3, "ask_size": 100.0, "iv": 0.4624, "open_interest": 75.0, "volume": 1.0, "delta": -0.3228, "gamma": 0.0035, "vega": 0.826, "theta": -0.0602, "rho": -0.7286, "theo": 28.0629, "change": -1.385, "open": 27.89, "high": 27.89, "low": 27.89, "tick": "up", "last_trade_price": 27.89, "last_trade_time": "2026-11-04T14:06:27", "percent_change": -4.731, "prev_day_close": 29.2749996185303}, {"option": "ADBE270917C00240000", "bid": 49.45, "bid_size": 130.0, "ask": 51.6, "ask_size": 186.0, "iv": 0.4568, "open_interest": 133.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0035, "vega": 0.8554, "theta": -0.0559, "rho": 0.9788, "theo": 50.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.9, "last_trade_time": "2026-11-03T15:43:11", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "ADBE270917P00240000", "bid": 31.6, "bid_size": 106.0, "ask": 33.35, "ask_size": 9.0, "iv": 0.4552, "open_interest": 256.0, "volume": 1.0, "delta": -0.361, "gamma": 0.0037, "vega": 0.8602, "theta": -0.0626, "rho": -0.7995, "theo": 32.7667, "change": -1.75, "open": 32.45, "high": 32.45, "low": 32.45, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-11-04T13:55:51", "percent_change": -5.11696, "prev_day_close": 34.2000007629394}, {"option": "ADBE270917C00250000", "bid": 44.9, "bid_size": 23.0, "ask": 50.8, "ask_size": 471.0, "iv": 0.4775, "open_interest": 129.0, "volume": 0.0, "delta": 0.6219, "gamma": 0.0036, "vega": 0.8845, "theta": -0.0583, "rho": 0.9416, "theo": 45.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-11-03T15:15:59", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "ADBE270917P00250000", "bid": 37.3, "bid_size": 111.0, "ask": 38.4, "ask_size": 9.0, "iv": 0.4561, "open_interest": 505.0, "volume": 9.0, "delta": -0.3998, "gamma": 0.0039, "vega": 0.8856, "theta": -0.0644, "rho": -0.8684, "theo": 37.8681, "change": -1.8, "open": 36.45, "high": 37.85, "low": 36.45, "tick": "up", "last_trade_price": 37.85, "last_trade_time": "2026-11-04T14:33:11", "percent_change": -4.53972, "prev_day_close": 39.6499996185303}, {"option": "ADBE270917C00260000", "bid": 40.45, "bid_size": 214.0, "ask": 42.55, "ask_size": 303.0, "iv": 0.4527, "open_interest": 207.0, "volume": 1.0, "delta": 0.5861, "gamma": 0.0037, "vega": 0.9057, "theta": -0.0601, "rho": 0.9015, "theo": 41.6317, "change": 1.9, "open": 42.65, "high": 42.65, "low": 42.65, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-11-04T12:14:06", "percent_change": 4.66258, "prev_day_close": 40.75}, {"option": "ADBE270917P00260000", "bid": 42.55, "bid_size": 283.0, "ask": 44.05, "ask_size": 56.0, "iv": 0.4535, "open_interest": 338.0, "volume": 56.0, "delta": -0.4389, "gamma": 0.004, "vega": 0.9018, "theta": -0.0657, "rho": -0.9317, "theo": 43.365, "change": -3.125, "open": 42.3, "high": 42.35, "low": 39.8, "tick": "no_change", "last_trade_price": 42.35, "last_trade_time": "2026-11-04T13:09:36", "percent_change": -6.87191, "prev_day_close": 45.4750003814697}, {"option": "ADBE270917C00270000", "bid": 36.75, "bid_size": 16.0, "ask": 41.95, "ask_size": 481.0, "iv": 0.4708, "open_interest": 2177.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0038, "vega": 0.9193, "theta": -0.0612, "rho": 0.8593, "theo": 37.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.71, "last_trade_time": "2026-10-30T12:50:00", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ADBE270917P00270000", "bid": 48.65, "bid_size": 90.0, "ask": 50.15, "ask_size": 197.0, "iv": 0.454, "open_interest": 106.0, "volume": 1.0, "delta": -0.4778, "gamma": 0.0042, "vega": 0.9092, "theta": -0.0665, "rho": -0.9902, "theo": 49.237, "change": -5.9, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T10:56:18", "percent_change": -11.368, "prev_day_close": 51.8999996185303}, {"option": "ADBE270917C00280000", "bid": 33.0, "bid_size": 37.0, "ask": 37.55, "ask_size": 432.0, "iv": 0.4645, "open_interest": 281.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0038, "vega": 0.9256, "theta": -0.0618, "rho": 0.8156, "theo": 33.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-10-30T09:49:31", "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "ADBE270917P00280000", "bid": 54.15, "bid_size": 61.0, "ask": 56.4, "ask_size": 17.0, "iv": 0.4338, "open_interest": 114.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0043, "vega": 0.9071, "theta": -0.0667, "rho": -1.0387, "theo": 55.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.51, "last_trade_time": "2026-10-27T15:55:35", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "ADBE270917C00290000", "bid": 29.9, "bid_size": 59.0, "ask": 31.3, "ask_size": 180.0, "iv": 0.4485, "open_interest": 313.0, "volume": 1.0, "delta": 0.4819, "gamma": 0.0038, "vega": 0.925, "theta": -0.062, "rho": 0.771, "theo": 30.6405, "change": 3.425, "open": 33.75, "high": 33.75, "low": 33.75, "tick": "up", "last_trade_price": 33.75, "last_trade_time": "2026-11-04T10:41:56", "percent_change": 11.2943, "prev_day_close": 30.3249998092651}, {"option": "ADBE270917P00290000", "bid": 61.35, "bid_size": 45.0, "ask": 63.0, "ask_size": 23.0, "iv": 0.45, "open_interest": 68.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0043, "vega": 0.8972, "theta": -0.0664, "rho": -1.0779, "theo": 62.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-21T15:22:35", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "ADBE270917C00300000", "bid": 26.85, "bid_size": 27.0, "ask": 28.05, "ask_size": 97.0, "iv": 0.4459, "open_interest": 58.0, "volume": 3.0, "delta": 0.4492, "gamma": 0.0038, "vega": 0.9184, "theta": -0.0616, "rho": 0.7266, "theo": 27.5989, "change": 3.55, "open": 30.55, "high": 30.55, "low": 29.6, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-04T11:07:05", "percent_change": 13.6276, "prev_day_close": 26.0500001907349}, {"option": "ADBE270917P00300000", "bid": 67.9, "bid_size": 50.0, "ask": 70.0, "ask_size": 12.0, "iv": 0.4465, "open_interest": 17.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0044, "vega": 0.8778, "theta": -0.0657, "rho": -1.1087, "theo": 69.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-10-30T12:00:33", "percent_change": 0.0, "prev_day_close": 71.375}, {"option": "ADBE270917C00310000", "bid": 23.75, "bid_size": 65.0, "ask": 29.25, "ask_size": 212.0, "iv": 0.4646, "open_interest": 25.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.0038, "vega": 0.9058, "theta": -0.0608, "rho": 0.6819, "theo": 24.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-10-20T12:56:31", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "ADBE270917P00310000", "bid": 75.55, "bid_size": 28.0, "ask": 77.95, "ask_size": 53.0, "iv": 0.452, "open_interest": 14.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0044, "vega": 0.8524, "theta": -0.0646, "rho": -1.1311, "theo": 76.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.45, "last_trade_time": "2026-10-22T11:50:12", "percent_change": 0.0, "prev_day_close": 79.125}, {"option": "ADBE270917C00320000", "bid": 21.4, "bid_size": 41.0, "ask": 26.15, "ask_size": 314.0, "iv": 0.4614, "open_interest": 92.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0037, "vega": 0.889, "theta": -0.0597, "rho": 0.6392, "theo": 22.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.02, "last_trade_time": "2026-10-27T14:59:46", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "ADBE270917P00320000", "bid": 79.9, "bid_size": 134.0, "ask": 85.2, "ask_size": 25.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0044, "vega": 0.8168, "theta": -0.0632, "rho": -1.1293, "theo": 83.8405, "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": 86.0750007629394}, {"option": "ADBE270917C00330000", "bid": 19.1, "bid_size": 50.0, "ask": 24.05, "ask_size": 254.0, "iv": 0.4616, "open_interest": 28.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0036, "vega": 0.8674, "theta": -0.0584, "rho": 0.5964, "theo": 20.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-10-28T11:01:21", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "ADBE270917P00330000", "bid": 91.15, "bid_size": 3.0, "ask": 92.9, "ask_size": 21.0, "iv": 0.449, "open_interest": 11.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0044, "vega": 0.7797, "theta": -0.0616, "rho": -1.1302, "theo": 91.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-10-22T10:48:54", "percent_change": 0.0, "prev_day_close": 93.4750022888184}, {"option": "ADBE270917C00340000", "bid": 16.1, "bid_size": 104.0, "ask": 22.3, "ask_size": 282.0, "iv": 0.4574, "open_interest": 31.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0035, "vega": 0.843, "theta": -0.0567, "rho": 0.5563, "theo": 18.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-10-23T14:55:11", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "ADBE270917P00340000", "bid": 96.65, "bid_size": 146.0, "ask": 101.15, "ask_size": 22.0, "iv": 0.4314, "open_interest": 5.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0043, "vega": 0.7333, "theta": -0.0598, "rho": -1.1025, "theo": 99.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.25, "last_trade_time": "2026-09-14T13:41:08", "percent_change": 0.0, "prev_day_close": 102.274997711182}, {"option": "ADBE270917C00350000", "bid": 15.7, "bid_size": 1.0, "ask": 19.7, "ask_size": 509.0, "iv": 0.4613, "open_interest": 459.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0034, "vega": 0.8157, "theta": -0.0549, "rho": 0.5173, "theo": 16.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-10-30T11:31:56", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "ADBE270917P00350000", "bid": 104.0, "bid_size": 169.0, "ask": 109.75, "ask_size": 37.0, "iv": 0.4238, "open_interest": 4.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0042, "vega": 0.6816, "theta": -0.0578, "rho": -1.0801, "theo": 108.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.06, "last_trade_time": "2026-10-08T10:24:36", "percent_change": 0.0, "prev_day_close": 110.150001525879}, {"option": "ADBE270917C00360000", "bid": 14.0, "bid_size": 60.0, "ask": 15.55, "ask_size": 326.0, "iv": 0.4453, "open_interest": 38.0, "volume": 1.0, "delta": 0.2835, "gamma": 0.0033, "vega": 0.7862, "theta": -0.053, "rho": 0.4802, "theo": 14.6305, "change": 1.125, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-04T12:27:36", "percent_change": 8.34879, "prev_day_close": 13.4749999046326}, {"option": "ADBE270917P00360000", "bid": 112.0, "bid_size": 121.0, "ask": 118.05, "ask_size": 18.0, "iv": 0.4133, "open_interest": 5.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0042, "vega": 0.6269, "theta": -0.0556, "rho": -1.0217, "theo": 116.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.55, "last_trade_time": "2026-08-26T15:03:49", "percent_change": 0.0, "prev_day_close": 118.924999237061}, {"option": "ADBE270917C00370000", "bid": 10.95, "bid_size": 180.0, "ask": 17.45, "ask_size": 265.0, "iv": 0.457, "open_interest": 27.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0032, "vega": 0.756, "theta": -0.0509, "rho": 0.4459, "theo": 13.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-28T09:31:46", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ADBE270917P00370000", "bid": 121.0, "bid_size": 114.0, "ask": 126.8, "ask_size": 18.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0041, "vega": 0.5699, "theta": -0.0534, "rho": -0.9542, "theo": 125.5705, "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": 127.900001525879}, {"option": "ADBE270917C00380000", "bid": 11.15, "bid_size": 45.0, "ask": 14.5, "ask_size": 533.0, "iv": 0.4567, "open_interest": 50.0, "volume": 1.0, "delta": 0.2411, "gamma": 0.003, "vega": 0.7241, "theta": -0.0488, "rho": 0.4126, "theo": 11.8632, "change": -2.05, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T11:07:05", "percent_change": -17.5966, "prev_day_close": 11.6500000953674}, {"option": "ADBE270917P00380000", "bid": 130.0, "bid_size": 137.0, "ask": 136.15, "ask_size": 31.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0041, "vega": 0.5086, "theta": -0.0506, "rho": -0.8787, "theo": 134.5732, "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": 136.875}, {"option": "ADBE270917C00390000", "bid": 10.0, "bid_size": 19.0, "ask": 11.25, "ask_size": 54.0, "iv": 0.4426, "open_interest": 9.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0029, "vega": 0.6921, "theta": -0.0467, "rho": 0.382, "theo": 10.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-30T11:08:53", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "ADBE270917P00390000", "bid": 139.0, "bid_size": 136.0, "ask": 145.55, "ask_size": 56.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.004, "vega": 0.4455, "theta": -0.0479, "rho": -0.7822, "theo": 143.7448, "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": 145.75}, {"option": "ADBE270917C00400000", "bid": 7.65, "bid_size": 238.0, "ask": 11.9, "ask_size": 503.0, "iv": 0.4459, "open_interest": 84.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0028, "vega": 0.6605, "theta": -0.0446, "rho": 0.3537, "theo": 9.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T12:58:06", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ADBE270917P00400000", "bid": 148.0, "bid_size": 129.0, "ask": 154.45, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0038, "vega": 0.3774, "theta": -0.0465, "rho": -0.6757, "theo": 153.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.26, "last_trade_time": "2026-10-08T10:03:44", "percent_change": 0.0, "prev_day_close": 154.75}, {"option": "ADBE270917C00410000", "bid": 6.7, "bid_size": 182.0, "ask": 10.9, "ask_size": 411.0, "iv": 0.4458, "open_interest": 19.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0026, "vega": 0.6284, "theta": -0.0424, "rho": 0.3266, "theo": 8.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-12T10:22:28", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "ADBE270917P00410000", "bid": 158.0, "bid_size": 134.0, "ask": 164.35, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0038, "vega": 0.2976, "theta": -0.0452, "rho": -0.548, "theo": 162.5834, "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": 164.824996948242}, {"option": "ADBE270917C00420000", "bid": 7.15, "bid_size": 53.0, "ask": 10.2, "ask_size": 293.0, "iv": 0.4583, "open_interest": 6.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0025, "vega": 0.597, "theta": -0.0403, "rho": 0.3019, "theo": 7.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-06T11:07:03", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "ADBE270917P00420000", "bid": 167.0, "bid_size": 129.0, "ask": 174.65, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0038, "vega": 0.2469, "theta": -0.0434, "rho": -0.4793, "theo": 172.1968, "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": 174.0}, {"option": "ADBE270917C00430000", "bid": 6.45, "bid_size": 34.0, "ask": 8.55, "ask_size": 322.0, "iv": 0.4522, "open_interest": 90.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0024, "vega": 0.5669, "theta": -0.0383, "rho": 0.2793, "theo": 7.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-22T11:50:35", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "ADBE270917P00430000", "bid": 177.0, "bid_size": 54.0, "ask": 183.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0036, "vega": 0.1829, "theta": -0.0334, "rho": -0.3031, "theo": 181.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.26, "last_trade_time": "2026-09-22T09:51:48", "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "ADBE271217C00100000", "bid": 153.05, "bid_size": 235.0, "ask": 160.0, "ask_size": 316.0, "iv": 0.5724, "open_interest": 41.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0004, "vega": 0.1451, "theta": 0.0, "rho": 0.983, "theo": 155.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.73, "last_trade_time": "2026-10-15T13:31:57", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "ADBE271217P00100000", "bid": 1.15, "bid_size": 176.0, "ask": 1.82, "ask_size": 167.0, "iv": 0.5327, "open_interest": 497.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0004, "vega": 0.1475, "theta": -0.0092, "rho": -0.075, "theo": 1.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-03T10:26:46", "percent_change": 0.0, "prev_day_close": 1.61999994516373}, {"option": "ADBE271217C00105000", "bid": 148.8, "bid_size": 90.0, "ask": 156.0, "ask_size": 169.0, "iv": 0.578, "open_interest": 15.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0004, "vega": 0.1668, "theta": 0.0, "rho": 1.0214, "theo": 151.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.95, "last_trade_time": "2026-08-12T11:48:08", "percent_change": 0.0, "prev_day_close": 149.449996948242}, {"option": "ADBE271217P00105000", "bid": 1.52, "bid_size": 59.0, "ask": 2.14, "ask_size": 43.0, "iv": 0.5297, "open_interest": 612.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0005, "vega": 0.17, "theta": -0.0105, "rho": -0.0886, "theo": 1.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-30T10:03:02", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ADBE271217C00110000", "bid": 144.7, "bid_size": 106.0, "ask": 152.0, "ask_size": 436.0, "iv": 0.5823, "open_interest": 227.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0005, "vega": 0.1906, "theta": 0.0, "rho": 1.0576, "theo": 147.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.4, "last_trade_time": "2026-08-06T14:47:18", "percent_change": 0.0, "prev_day_close": 146.075004577637}, {"option": "ADBE271217P00110000", "bid": 1.63, "bid_size": 241.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.5197, "open_interest": 371.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0005, "vega": 0.1936, "theta": -0.0119, "rho": -0.1042, "theo": 2.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-10-30T11:15:51", "percent_change": 0.0, "prev_day_close": 2.26499992609024}, {"option": "ADBE271217C00115000", "bid": 141.0, "bid_size": 9.0, "ask": 147.0, "ask_size": 131.0, "iv": 0.5714, "open_interest": 6.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0006, "vega": 0.2156, "theta": 0.0, "rho": 1.092, "theo": 142.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.55, "last_trade_time": "2026-10-05T14:28:08", "percent_change": 0.0, "prev_day_close": 141.074996948242}, {"option": "ADBE271217P00115000", "bid": 2.0, "bid_size": 136.0, "ask": 3.1, "ask_size": 371.0, "iv": 0.5182, "open_interest": 111.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0006, "vega": 0.2195, "theta": -0.0134, "rho": -0.1213, "theo": 2.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-01T11:09:08", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "ADBE271217C00120000", "bid": 135.0, "bid_size": 142.0, "ask": 143.0, "ask_size": 181.0, "iv": 0.5359, "open_interest": 20.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0007, "vega": 0.2426, "theta": 0.0, "rho": 1.1242, "theo": 138.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.55, "last_trade_time": "2026-09-28T09:52:02", "percent_change": 0.0, "prev_day_close": 136.349998474121}, {"option": "ADBE271217P00120000", "bid": 2.33, "bid_size": 257.0, "ask": 3.45, "ask_size": 255.0, "iv": 0.5092, "open_interest": 65.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0007, "vega": 0.2474, "theta": -0.0149, "rho": -0.1403, "theo": 2.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T12:04:21", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ADBE271217C00125000", "bid": 131.0, "bid_size": 133.0, "ask": 139.0, "ask_size": 265.0, "iv": 0.5378, "open_interest": 104.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0008, "vega": 0.2711, "theta": 0.0, "rho": 1.154, "theo": 134.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.67, "last_trade_time": "2026-10-06T13:42:13", "percent_change": 0.0, "prev_day_close": 132.699996948242}, {"option": "ADBE271217P00125000", "bid": 2.66, "bid_size": 271.0, "ask": 4.0, "ask_size": 323.0, "iv": 0.5031, "open_interest": 123.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0008, "vega": 0.2754, "theta": -0.0166, "rho": -0.1611, "theo": 3.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-22T12:06:21", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ADBE271217C00130000", "bid": 127.0, "bid_size": 165.0, "ask": 135.0, "ask_size": 199.0, "iv": 0.5369, "open_interest": 10.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0009, "vega": 0.3006, "theta": -0.001, "rho": 1.182, "theo": 129.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.7, "last_trade_time": "2026-08-06T11:35:44", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "ADBE271217P00130000", "bid": 3.3, "bid_size": 209.0, "ask": 4.45, "ask_size": 14.0, "iv": 0.4991, "open_interest": 104.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0009, "vega": 0.3061, "theta": -0.0183, "rho": -0.1836, "theo": 3.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-13T09:30:29", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "ADBE271217C00135000", "bid": 123.55, "bid_size": 39.0, "ask": 130.0, "ask_size": 148.0, "iv": 0.5277, "open_interest": 3.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.001, "vega": 0.3318, "theta": -0.0033, "rho": 1.2072, "theo": 125.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-10-29T10:14:46", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "ADBE271217P00135000", "bid": 3.9, "bid_size": 129.0, "ask": 5.1, "ask_size": 66.0, "iv": 0.4963, "open_interest": 13.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.001, "vega": 0.3379, "theta": -0.02, "rho": -0.2085, "theo": 4.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-28T15:47:55", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ADBE271217C00140000", "bid": 119.55, "bid_size": 48.0, "ask": 126.0, "ask_size": 172.0, "iv": 0.5236, "open_interest": 6.0, "volume": 0.0, "delta": 0.932, "gamma": 0.001, "vega": 0.364, "theta": -0.0057, "rho": 1.2299, "theo": 121.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.65, "last_trade_time": "2026-08-06T15:30:58", "percent_change": 0.0, "prev_day_close": 119.974998474121}, {"option": "ADBE271217P00140000", "bid": 4.55, "bid_size": 132.0, "ask": 5.95, "ask_size": 148.0, "iv": 0.4949, "open_interest": 95.0, "volume": 1.0, "delta": -0.074, "gamma": 0.0011, "vega": 0.3698, "theta": -0.0218, "rho": -0.2344, "theo": 5.275, "change": -0.425, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T11:31:26", "percent_change": -7.69231, "prev_day_close": 5.52500009536743}, {"option": "ADBE271217C00145000", "bid": 116.3, "bid_size": 21.0, "ask": 122.0, "ask_size": 170.0, "iv": 0.5271, "open_interest": 1.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0012, "vega": 0.3967, "theta": -0.0081, "rho": 1.2506, "theo": 117.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.55, "last_trade_time": "2026-06-18T10:35:28", "percent_change": 0.0, "prev_day_close": 116.025001525879}, {"option": "ADBE271217P00145000", "bid": 5.15, "bid_size": 152.0, "ask": 6.6, "ask_size": 72.0, "iv": 0.4884, "open_interest": 60.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0012, "vega": 0.4039, "theta": -0.0237, "rho": -0.2625, "theo": 6.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-15T15:50:28", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ADBE271217C00150000", "bid": 111.0, "bid_size": 102.0, "ask": 119.0, "ask_size": 173.0, "iv": 0.5166, "open_interest": 31.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0013, "vega": 0.4306, "theta": -0.0105, "rho": 1.2685, "theo": 113.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-09-28T13:50:39", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "ADBE271217P00150000", "bid": 6.6, "bid_size": 153.0, "ask": 7.5, "ask_size": 307.0, "iv": 0.4937, "open_interest": 501.0, "volume": 1.0, "delta": -0.0928, "gamma": 0.0013, "vega": 0.4387, "theta": -0.0256, "rho": -0.2938, "theo": 6.8609, "change": -0.25, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T12:40:20", "percent_change": -3.44828, "prev_day_close": 7.25}, {"option": "ADBE271217C00155000", "bid": 107.0, "bid_size": 83.0, "ask": 115.0, "ask_size": 139.0, "iv": 0.5088, "open_interest": 13.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0014, "vega": 0.465, "theta": -0.0129, "rho": 1.2837, "theo": 109.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.97, "last_trade_time": "2026-10-28T11:06:55", "percent_change": 0.0, "prev_day_close": 108.174999237061}, {"option": "ADBE271217P00155000", "bid": 5.45, "bid_size": 260.0, "ask": 8.5, "ask_size": 72.0, "iv": 0.4693, "open_interest": 294.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0014, "vega": 0.4727, "theta": -0.0275, "rho": -0.3249, "theo": 7.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "ADBE271217C00160000", "bid": 103.0, "bid_size": 120.0, "ask": 111.0, "ask_size": 168.0, "iv": 0.5004, "open_interest": 9.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0015, "vega": 0.4992, "theta": -0.0153, "rho": 1.2971, "theo": 106.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.84, "last_trade_time": "2026-09-09T10:59:17", "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "ADBE271217P00160000", "bid": 7.6, "bid_size": 257.0, "ask": 9.45, "ask_size": 61.0, "iv": 0.4793, "open_interest": 316.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0016, "vega": 0.5088, "theta": -0.0295, "rho": -0.3585, "theo": 8.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-10-30T14:32:22", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "ADBE271217C00165000", "bid": 99.0, "bid_size": 141.0, "ask": 107.0, "ask_size": 160.0, "iv": 0.4913, "open_interest": 14.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0016, "vega": 0.534, "theta": -0.0177, "rho": 1.3076, "theo": 102.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.1, "last_trade_time": "2026-08-07T11:26:53", "percent_change": 0.0, "prev_day_close": 100.924999237061}, {"option": "ADBE271217P00165000", "bid": 8.65, "bid_size": 375.0, "ask": 10.5, "ask_size": 161.0, "iv": 0.4767, "open_interest": 243.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0017, "vega": 0.5448, "theta": -0.0314, "rho": -0.3947, "theo": 9.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-03T11:48:35", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ADBE271217C00170000", "bid": 97.0, "bid_size": 240.0, "ask": 101.8, "ask_size": 543.0, "iv": 0.4886, "open_interest": 159.0, "volume": 13.0, "delta": 0.8707, "gamma": 0.0017, "vega": 0.5689, "theta": -0.0201, "rho": 1.3154, "theo": 98.8751, "change": 0.9, "open": 101.0, "high": 101.0, "low": 98.5, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-11-04T13:29:43", "percent_change": 0.922133, "prev_day_close": 97.5999984741211}, {"option": "ADBE271217P00170000", "bid": 10.65, "bid_size": 63.0, "ask": 11.6, "ask_size": 28.0, "iv": 0.4816, "open_interest": 385.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0018, "vega": 0.5787, "theta": -0.0333, "rho": -0.4312, "theo": 10.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-27T13:21:12", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "ADBE271217C00175000", "bid": 94.25, "bid_size": 12.0, "ask": 100.0, "ask_size": 355.0, "iv": 0.5065, "open_interest": 31.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0018, "vega": 0.6029, "theta": -0.0225, "rho": 1.3215, "theo": 95.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.66, "last_trade_time": "2026-10-14T14:39:13", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "ADBE271217P00175000", "bid": 11.75, "bid_size": 75.0, "ask": 12.9, "ask_size": 32.0, "iv": 0.4787, "open_interest": 347.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0019, "vega": 0.6146, "theta": -0.0352, "rho": -0.4689, "theo": 12.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-10-27T12:29:10", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "ADBE271217C00180000", "bid": 90.6, "bid_size": 14.0, "ask": 97.0, "ask_size": 185.0, "iv": 0.5048, "open_interest": 26.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0019, "vega": 0.6368, "theta": -0.0248, "rho": 1.3253, "theo": 91.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.19, "last_trade_time": "2026-10-19T14:09:51", "percent_change": 0.0, "prev_day_close": 90.4749984741211}, {"option": "ADBE271217P00180000", "bid": 12.55, "bid_size": 212.0, "ask": 14.3, "ask_size": 159.0, "iv": 0.4729, "open_interest": 282.0, "volume": 1.0, "delta": -0.1637, "gamma": 0.002, "vega": 0.6488, "theta": -0.0371, "rho": -0.509, "theo": 13.5689, "change": -1.025, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T10:14:06", "percent_change": -7.30838, "prev_day_close": 14.0250000953674}, {"option": "ADBE271217C00185000", "bid": 86.85, "bid_size": 43.0, "ask": 93.0, "ask_size": 190.0, "iv": 0.4939, "open_interest": 17.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.002, "vega": 0.6703, "theta": -0.0271, "rho": 1.3262, "theo": 88.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.18, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "ADBE271217P00185000", "bid": 13.8, "bid_size": 114.0, "ask": 15.65, "ask_size": 23.0, "iv": 0.4693, "open_interest": 721.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0022, "vega": 0.6824, "theta": -0.0389, "rho": -0.5517, "theo": 14.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.77, "last_trade_time": "2026-10-30T13:03:37", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "ADBE271217C00190000", "bid": 82.0, "bid_size": 141.0, "ask": 90.0, "ask_size": 205.0, "iv": 0.482, "open_interest": 18.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0022, "vega": 0.7028, "theta": -0.0293, "rho": 1.3253, "theo": 85.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.21, "last_trade_time": "2026-11-02T15:24:01", "percent_change": 0.0, "prev_day_close": 83.2249984741211}, {"option": "ADBE271217P00190000", "bid": 15.25, "bid_size": 203.0, "ask": 17.75, "ask_size": 206.0, "iv": 0.4714, "open_interest": 636.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0023, "vega": 0.7153, "theta": -0.0407, "rho": -0.5894, "theo": 16.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-11-02T15:30:43", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "ADBE271217C00195000", "bid": 80.9, "bid_size": 13.0, "ask": 87.0, "ask_size": 149.0, "iv": 0.4952, "open_interest": 11.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0022, "vega": 0.734, "theta": -0.0314, "rho": 1.3229, "theo": 82.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.2, "last_trade_time": "2026-09-28T14:51:32", "percent_change": 0.0, "prev_day_close": 80.0750007629394}, {"option": "ADBE271217P00195000", "bid": 16.1, "bid_size": 169.0, "ask": 19.85, "ask_size": 214.0, "iv": 0.4678, "open_interest": 343.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0024, "vega": 0.7471, "theta": -0.0424, "rho": -0.6306, "theo": 18.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-10-28T15:16:25", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ADBE271217C00200000", "bid": 77.6, "bid_size": 34.0, "ask": 84.0, "ask_size": 423.0, "iv": 0.492, "open_interest": 214.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0024, "vega": 0.7646, "theta": -0.0335, "rho": 1.3179, "theo": 79.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-10-22T09:34:21", "percent_change": 0.0, "prev_day_close": 78.1749992370606}, {"option": "ADBE271217P00200000", "bid": 19.4, "bid_size": 165.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.4698, "open_interest": 646.0, "volume": 7.0, "delta": -0.2213, "gamma": 0.0025, "vega": 0.7781, "theta": -0.044, "rho": -0.6788, "theo": 19.8339, "change": -0.825, "open": 21.0, "high": 21.0, "low": 17.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T13:49:21", "percent_change": -4.05904, "prev_day_close": 20.3249998092651}, {"option": "ADBE271217C00210000", "bid": 71.9, "bid_size": 14.0, "ask": 78.0, "ask_size": 492.0, "iv": 0.4884, "open_interest": 121.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0026, "vega": 0.8219, "theta": -0.0373, "rho": 1.3026, "theo": 73.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-10-30T13:00:36", "percent_change": 0.0, "prev_day_close": 71.1499977111816}, {"option": "ADBE271217P00210000", "bid": 21.85, "bid_size": 229.0, "ask": 25.2, "ask_size": 349.0, "iv": 0.4655, "open_interest": 616.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0027, "vega": 0.8353, "theta": -0.0471, "rho": -0.7598, "theo": 23.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-11-03T10:15:39", "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "ADBE271217C00220000", "bid": 66.25, "bid_size": 24.0, "ask": 71.95, "ask_size": 443.0, "iv": 0.4814, "open_interest": 134.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0027, "vega": 0.8734, "theta": -0.0408, "rho": 1.2812, "theo": 67.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-10-29T10:19:02", "percent_change": 0.0, "prev_day_close": 66.5750007629394}, {"option": "ADBE271217P00220000", "bid": 27.05, "bid_size": 51.0, "ask": 28.75, "ask_size": 51.0, "iv": 0.4663, "open_interest": 400.0, "volume": 1.0, "delta": -0.2848, "gamma": 0.0029, "vega": 0.8855, "theta": -0.0498, "rho": -0.8532, "theo": 27.5977, "change": -1.76, "open": 27.29, "high": 27.29, "low": 27.29, "tick": "up", "last_trade_price": 27.29, "last_trade_time": "2026-11-04T14:06:27", "percent_change": -6.05852, "prev_day_close": 29.0500001907349}, {"option": "ADBE271217C00230000", "bid": 61.0, "bid_size": 35.0, "ask": 63.5, "ask_size": 87.0, "iv": 0.4605, "open_interest": 352.0, "volume": 1.0, "delta": 0.7018, "gamma": 0.0029, "vega": 0.9186, "theta": -0.0438, "rho": 1.2537, "theo": 62.2854, "change": 4.2, "open": 64.3, "high": 64.3, "low": 64.3, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-11-04T14:02:22", "percent_change": 6.98835, "prev_day_close": 60.1000003814697}, {"option": "ADBE271217P00230000", "bid": 31.05, "bid_size": 44.0, "ask": 33.85, "ask_size": 126.0, "iv": 0.4649, "open_interest": 306.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0031, "vega": 0.9292, "theta": -0.0522, "rho": -0.9329, "theo": 32.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-30T15:40:53", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "ADBE271217C00240000", "bid": 56.4, "bid_size": 55.0, "ask": 59.75, "ask_size": 517.0, "iv": 0.4659, "open_interest": 103.0, "volume": 1.0, "delta": 0.6708, "gamma": 0.003, "vega": 0.9572, "theta": -0.0464, "rho": 1.2218, "theo": 57.3905, "change": 3.9, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T11:33:39", "percent_change": 6.95187, "prev_day_close": 56.1000003814697}, {"option": "ADBE271217P00240000", "bid": 33.25, "bid_size": 332.0, "ask": 37.5, "ask_size": 22.0, "iv": 0.4432, "open_interest": 486.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0033, "vega": 0.965, "theta": -0.0541, "rho": -1.023, "theo": 36.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-03T15:40:12", "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "ADBE271217C00250000", "bid": 51.65, "bid_size": 32.0, "ask": 55.35, "ask_size": 339.0, "iv": 0.4636, "open_interest": 175.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0031, "vega": 0.9892, "theta": -0.0486, "rho": 1.1853, "theo": 52.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.25, "last_trade_time": "2026-10-26T10:29:07", "percent_change": 0.0, "prev_day_close": 51.8249988555908}, {"option": "ADBE271217P00250000", "bid": 41.05, "bid_size": 131.0, "ask": 43.65, "ask_size": 233.0, "iv": 0.4599, "open_interest": 236.0, "volume": 1.0, "delta": -0.3865, "gamma": 0.0035, "vega": 0.9917, "theta": -0.0557, "rho": -1.0916, "theo": 42.0029, "change": -3.275, "open": 39.9, "high": 39.9, "low": 39.9, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-11-04T10:02:36", "percent_change": -7.58541, "prev_day_close": 43.1749992370606}, {"option": "ADBE271217C00260000", "bid": 47.3, "bid_size": 159.0, "ask": 49.0, "ask_size": 33.0, "iv": 0.4508, "open_interest": 149.0, "volume": 1.0, "delta": 0.6084, "gamma": 0.0032, "vega": 1.0142, "theta": -0.0504, "rho": 1.1465, "theo": 48.5621, "change": 4.575, "open": 51.7, "high": 51.7, "low": 51.7, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-11-04T10:48:50", "percent_change": 9.70822, "prev_day_close": 47.125}, {"option": "ADBE271217P00260000", "bid": 43.0, "bid_size": 201.0, "ask": 48.2, "ask_size": 3.0, "iv": 0.4357, "open_interest": 332.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0036, "vega": 1.0124, "theta": -0.0568, "rho": -1.177, "theo": 47.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.62, "last_trade_time": "2026-10-22T11:50:28", "percent_change": 0.0, "prev_day_close": 48.0749988555908}, {"option": "ADBE271217C00270000", "bid": 43.6, "bid_size": 13.0, "ask": 46.35, "ask_size": 131.0, "iv": 0.4566, "open_interest": 170.0, "volume": 3.0, "delta": 0.5776, "gamma": 0.0033, "vega": 1.0327, "theta": -0.0516, "rho": 1.1043, "theo": 44.5811, "change": 4.155, "open": 47.68, "high": 47.68, "low": 47.68, "tick": "up", "last_trade_price": 47.68, "last_trade_time": "2026-11-04T10:42:42", "percent_change": 9.54624, "prev_day_close": 43.5249996185303}, {"option": "ADBE271217P00270000", "bid": 52.75, "bid_size": 17.0, "ask": 54.1, "ask_size": 41.0, "iv": 0.4533, "open_interest": 533.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0037, "vega": 1.0222, "theta": -0.0577, "rho": -1.2286, "theo": 53.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-11-03T10:25:29", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "ADBE271217C00280000", "bid": 39.8, "bid_size": 170.0, "ask": 41.85, "ask_size": 206.0, "iv": 0.4504, "open_interest": 239.0, "volume": 0.0, "delta": 0.5471, "gamma": 0.0034, "vega": 1.0448, "theta": -0.0526, "rho": 1.0614, "theo": 40.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-11-03T12:36:42", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "ADBE271217P00280000", "bid": 58.9, "bid_size": 20.0, "ask": 60.4, "ask_size": 56.0, "iv": 0.4522, "open_interest": 115.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0038, "vega": 1.0268, "theta": -0.0581, "rho": -1.2951, "theo": 59.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-02T14:31:07", "percent_change": 0.0, "prev_day_close": 60.6500015258789}, {"option": "ADBE271217C00290000", "bid": 36.6, "bid_size": 64.0, "ask": 38.45, "ask_size": 176.0, "iv": 0.4501, "open_interest": 194.0, "volume": 8.0, "delta": 0.5174, "gamma": 0.0034, "vega": 1.0505, "theta": -0.0531, "rho": 1.0154, "theo": 37.4952, "change": 1.855, "open": 40.75, "high": 41.1, "low": 38.78, "tick": "down", "last_trade_price": 38.78, "last_trade_time": "2026-11-04T11:52:30", "percent_change": 5.0237, "prev_day_close": 36.9249992370606}, {"option": "ADBE271217P00290000", "bid": 65.35, "bid_size": 24.0, "ask": 66.85, "ask_size": 30.0, "iv": 0.4504, "open_interest": 77.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.0039, "vega": 1.0206, "theta": -0.0582, "rho": -1.3408, "theo": 66.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-10-23T15:51:09", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "ADBE271217C00300000", "bid": 33.45, "bid_size": 38.0, "ask": 34.75, "ask_size": 12.0, "iv": 0.4457, "open_interest": 738.0, "volume": 1.0, "delta": 0.4883, "gamma": 0.0034, "vega": 1.0508, "theta": -0.0533, "rho": 0.9699, "theo": 34.3469, "change": 0.875, "open": 34.6, "high": 34.6, "low": 34.6, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-11-04T14:02:22", "percent_change": 2.59451, "prev_day_close": 33.7250003814697}, {"option": "ADBE271217P00300000", "bid": 72.1, "bid_size": 22.0, "ask": 73.75, "ask_size": 25.0, "iv": 0.4494, "open_interest": 321.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.004, "vega": 1.007, "theta": -0.0579, "rho": -1.3805, "theo": 72.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.1, "last_trade_time": "2026-10-28T12:54:20", "percent_change": 0.0, "prev_day_close": 74.0750007629394}, {"option": "ADBE271217C00310000", "bid": 30.65, "bid_size": 21.0, "ask": 33.15, "ask_size": 161.0, "iv": 0.4511, "open_interest": 123.0, "volume": 0.0, "delta": 0.4601, "gamma": 0.0034, "vega": 1.0458, "theta": -0.0532, "rho": 0.9238, "theo": 31.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-29T15:52:21", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "ADBE271217P00310000", "bid": 78.4, "bid_size": 47.0, "ask": 81.1, "ask_size": 48.0, "iv": 0.4457, "open_interest": 215.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.004, "vega": 0.989, "theta": -0.0575, "rho": -1.4173, "theo": 79.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.53, "last_trade_time": "2026-10-29T09:41:42", "percent_change": 0.0, "prev_day_close": 82.5750007629394}, {"option": "ADBE271217C00320000", "bid": 27.7, "bid_size": 51.0, "ask": 30.0, "ask_size": 107.0, "iv": 0.4464, "open_interest": 154.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.0034, "vega": 1.0356, "theta": -0.0529, "rho": 0.877, "theo": 28.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-02T13:23:17", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "ADBE271217P00320000", "bid": 86.45, "bid_size": 30.0, "ask": 88.45, "ask_size": 34.0, "iv": 0.4482, "open_interest": 178.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.004, "vega": 0.9586, "theta": -0.0567, "rho": -1.416, "theo": 87.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-10-22T12:02:01", "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "ADBE271217C00330000", "bid": 25.55, "bid_size": 40.0, "ask": 27.4, "ask_size": 242.0, "iv": 0.4461, "open_interest": 197.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0033, "vega": 1.022, "theta": -0.0523, "rho": 0.8323, "theo": 26.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-11-03T10:20:16", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "ADBE271217P00330000", "bid": 90.15, "bid_size": 171.0, "ask": 96.0, "ask_size": 28.0, "iv": 0.4255, "open_interest": 178.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0041, "vega": 0.9301, "theta": -0.0557, "rho": -1.4235, "theo": 94.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.7, "last_trade_time": "2026-10-22T12:32:56", "percent_change": 0.0, "prev_day_close": 97.0750007629394}, {"option": "ADBE271217C00340000", "bid": 23.45, "bid_size": 90.0, "ask": 25.25, "ask_size": 344.0, "iv": 0.4464, "open_interest": 129.0, "volume": 4.0, "delta": 0.3819, "gamma": 0.0033, "vega": 1.0042, "theta": -0.0514, "rho": 0.7872, "theo": 24.0857, "change": 0.905, "open": 24.4, "high": 24.83, "low": 24.4, "tick": "no_change", "last_trade_price": 24.83, "last_trade_time": "2026-11-04T12:50:10", "percent_change": 3.78265, "prev_day_close": 23.9250001907349}, {"option": "ADBE271217P00340000", "bid": 98.0, "bid_size": 162.0, "ask": 103.8, "ask_size": 18.0, "iv": 0.4232, "open_interest": 191.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0041, "vega": 0.8855, "theta": -0.0546, "rho": -1.4044, "theo": 102.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-10-20T13:28:02", "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "ADBE271217C00350000", "bid": 21.35, "bid_size": 15.0, "ask": 25.95, "ask_size": 845.0, "iv": 0.4594, "open_interest": 356.0, "volume": 3.0, "delta": 0.358, "gamma": 0.0032, "vega": 0.9831, "theta": -0.0504, "rho": 0.7433, "theo": 22.016, "change": 0.35, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T10:45:24", "percent_change": 1.61663, "prev_day_close": 21.6499996185303}, {"option": "ADBE271217P00350000", "bid": 110.1, "bid_size": 13.0, "ask": 111.95, "ask_size": 27.0, "iv": 0.446, "open_interest": 292.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0041, "vega": 0.8393, "theta": -0.053, "rho": -1.3796, "theo": 110.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.95, "last_trade_time": "2026-10-27T14:34:23", "percent_change": 0.0, "prev_day_close": 113.600002288818}, {"option": "ADBE271217C00360000", "bid": 19.5, "bid_size": 10.0, "ask": 23.9, "ask_size": 1168.0, "iv": 0.4584, "open_interest": 720.0, "volume": 4.0, "delta": 0.3352, "gamma": 0.0031, "vega": 0.96, "theta": -0.0492, "rho": 0.7017, "theo": 20.1193, "change": 3.11, "open": 22.43, "high": 22.66, "low": 22.43, "tick": "up", "last_trade_price": 22.66, "last_trade_time": "2026-11-04T10:50:26", "percent_change": 15.9079, "prev_day_close": 19.5499992370605}, {"option": "ADBE271217P00360000", "bid": 114.0, "bid_size": 171.0, "ask": 120.25, "ask_size": 16.0, "iv": 0.4161, "open_interest": 321.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0041, "vega": 0.7908, "theta": -0.0518, "rho": -1.3428, "theo": 119.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-10-20T11:51:39", "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "ADBE271217C00370000", "bid": 17.65, "bid_size": 65.0, "ask": 21.4, "ask_size": 429.0, "iv": 0.4533, "open_interest": 106.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0031, "vega": 0.9339, "theta": -0.0479, "rho": 0.6602, "theo": 18.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-02T12:47:09", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "ADBE271217P00370000", "bid": 123.0, "bid_size": 149.0, "ask": 128.65, "ask_size": 14.0, "iv": 0.4156, "open_interest": 30.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.004, "vega": 0.7286, "theta": -0.0498, "rho": -1.291, "theo": 127.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.24, "last_trade_time": "2026-10-28T15:12:01", "percent_change": 0.0, "prev_day_close": 129.900001525879}, {"option": "ADBE271217C00380000", "bid": 16.15, "bid_size": 39.0, "ask": 19.85, "ask_size": 464.0, "iv": 0.4536, "open_interest": 558.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.003, "vega": 0.906, "theta": -0.0465, "rho": 0.6207, "theo": 16.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-10-23T10:23:06", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ADBE271217P00380000", "bid": 132.0, "bid_size": 193.0, "ask": 137.7, "ask_size": 21.0, "iv": 0.4172, "open_interest": 352.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.004, "vega": 0.6733, "theta": -0.0479, "rho": -1.1793, "theo": 136.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.65, "last_trade_time": "2026-10-30T10:32:34", "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "ADBE271217C00390000", "bid": 12.95, "bid_size": 445.0, "ask": 17.35, "ask_size": 430.0, "iv": 0.4375, "open_interest": 72.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0029, "vega": 0.8776, "theta": -0.045, "rho": 0.5837, "theo": 15.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-03T10:50:56", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "ADBE271217P00390000", "bid": 141.0, "bid_size": 147.0, "ask": 146.65, "ask_size": 20.0, "iv": 0.415, "open_interest": 29.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.004, "vega": 0.6051, "theta": -0.0469, "rho": -1.1214, "theo": 145.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.75, "last_trade_time": "2026-09-28T13:38:06", "percent_change": 0.0, "prev_day_close": 147.625}, {"option": "ADBE271217C00400000", "bid": 13.5, "bid_size": 192.0, "ask": 15.1, "ask_size": 320.0, "iv": 0.4424, "open_interest": 1667.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0028, "vega": 0.8474, "theta": -0.0434, "rho": 0.5474, "theo": 14.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-11-03T10:28:41", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ADBE271217P00400000", "bid": 150.0, "bid_size": 165.0, "ask": 155.9, "ask_size": 23.0, "iv": 0.4106, "open_interest": 320.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.004, "vega": 0.5365, "theta": -0.0444, "rho": -1.0409, "theo": 154.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.5, "last_trade_time": "2026-10-06T11:03:26", "percent_change": 0.0, "prev_day_close": 156.800003051758}, {"option": "ADBE271217C00410000", "bid": 11.6, "bid_size": 98.0, "ask": 13.9, "ask_size": 93.0, "iv": 0.4378, "open_interest": 417.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0027, "vega": 0.8163, "theta": -0.0418, "rho": 0.5128, "theo": 12.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-02T12:20:21", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "ADBE271217P00410000", "bid": 159.0, "bid_size": 113.0, "ask": 165.8, "ask_size": 117.0, "iv": 0.4091, "open_interest": 1.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.004, "vega": 0.4698, "theta": -0.0428, "rho": -0.9185, "theo": 163.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-06-26T09:34:37", "percent_change": 0.0, "prev_day_close": 165.599998474121}, {"option": "ADBE271217C00420000", "bid": 11.25, "bid_size": 23.0, "ask": 12.6, "ask_size": 162.0, "iv": 0.4408, "open_interest": 743.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0026, "vega": 0.7857, "theta": -0.0402, "rho": 0.4808, "theo": 11.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-02T12:56:05", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ADBE271217P00420000", "bid": 168.0, "bid_size": 125.0, "ask": 174.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.004, "vega": 0.3626, "theta": -0.04, "rho": -0.7169, "theo": 172.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.0, "last_trade_time": "2026-10-06T12:28:01", "percent_change": 0.0, "prev_day_close": 174.800003051758}, {"option": "ADBE271217C00430000", "bid": 10.35, "bid_size": 16.0, "ask": 11.6, "ask_size": 435.0, "iv": 0.4413, "open_interest": 798.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0025, "vega": 0.7548, "theta": -0.0386, "rho": 0.4502, "theo": 10.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-11-03T09:56:28", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "ADBE271217P00430000", "bid": 178.0, "bid_size": 132.0, "ask": 184.65, "ask_size": 117.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.004, "vega": 0.3159, "theta": -0.0385, "rho": -0.6452, "theo": 182.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.4, "last_trade_time": "2026-03-26T11:02:59", "percent_change": 0.0, "prev_day_close": 184.175003051758}, {"option": "ADBE271217C00440000", "bid": 9.3, "bid_size": 61.0, "ask": 10.7, "ask_size": 177.0, "iv": 0.4402, "open_interest": 485.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0024, "vega": 0.7232, "theta": -0.037, "rho": 0.4207, "theo": 9.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-10-30T12:08:49", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ADBE271217P00440000", "bid": 187.0, "bid_size": 118.0, "ask": 194.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0037, "vega": 0.2202, "theta": -0.0393, "rho": -0.4145, "theo": 192.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.0, "last_trade_time": "2026-03-24T14:33:54", "percent_change": 0.0, "prev_day_close": 193.400001525879}, {"option": "ADBE271217C00450000", "bid": 8.7, "bid_size": 14.0, "ask": 9.8, "ask_size": 303.0, "iv": 0.4413, "open_interest": 1061.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0023, "vega": 0.6924, "theta": -0.0354, "rho": 0.3935, "theo": 8.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-11-03T14:29:34", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ADBE271217P00450000", "bid": 197.0, "bid_size": 93.0, "ask": 203.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0032, "vega": 0.153, "theta": -0.037, "rho": -0.0165, "theo": 201.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.0, "last_trade_time": "2026-08-10T10:35:32", "percent_change": 0.0, "prev_day_close": 203.25}, {"option": "ADBE271217C00460000", "bid": 7.85, "bid_size": 20.0, "ask": 9.1, "ask_size": 193.0, "iv": 0.441, "open_interest": 222.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0022, "vega": 0.6626, "theta": -0.0338, "rho": 0.3682, "theo": 8.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-02T10:38:54", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ADBE271217P00460000", "bid": 207.0, "bid_size": 41.0, "ask": 215.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.002, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 211.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.55, "last_trade_time": "2026-03-26T09:49:09", "percent_change": 0.0, "prev_day_close": 213.025001525879}, {"option": "ADBE271217C00470000", "bid": 7.1, "bid_size": 59.0, "ask": 8.3, "ask_size": 43.0, "iv": 0.4397, "open_interest": 122.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0021, "vega": 0.6329, "theta": -0.0323, "rho": 0.3439, "theo": 7.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T12:18:41", "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "ADBE271217P00470000", "bid": 217.0, "bid_size": 48.0, "ask": 225.35, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.001, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 221.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.92, "last_trade_time": "2026-06-17T15:54:00", "percent_change": 0.0, "prev_day_close": 223.099998474121}, {"option": "ADBE271217C00480000", "bid": 6.65, "bid_size": 4.0, "ask": 7.65, "ask_size": 48.0, "iv": 0.441, "open_interest": 277.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.002, "vega": 0.6035, "theta": -0.0308, "rho": 0.3209, "theo": 6.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T09:44:53", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ADBE271217P00480000", "bid": 227.0, "bid_size": 45.0, "ask": 235.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0004, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 231.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.76, "last_trade_time": "2026-03-16T11:12:46", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "ADBE271217C00490000", "bid": 5.85, "bid_size": 62.0, "ask": 7.15, "ask_size": 169.0, "iv": 0.4398, "open_interest": 79.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0019, "vega": 0.5754, "theta": -0.0293, "rho": 0.2999, "theo": 6.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-10-27T12:17:42", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "ADBE271217P00490000", "bid": 237.0, "bid_size": 41.0, "ask": 247.0, "ask_size": 41.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 241.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.76, "last_trade_time": "2026-06-12T13:48:56", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "ADBE271217C00500000", "bid": 4.75, "bid_size": 372.0, "ask": 6.6, "ask_size": 349.0, "iv": 0.4343, "open_interest": 293.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0018, "vega": 0.5485, "theta": -0.0279, "rho": 0.2804, "theo": 5.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T10:00:39", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "ADBE271217P00500000", "bid": 247.0, "bid_size": 42.0, "ask": 256.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 251.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.58, "last_trade_time": "2026-06-16T09:59:56", "percent_change": 0.0, "prev_day_close": 253.150001525879}, {"option": "ADBE271217C00510000", "bid": 4.65, "bid_size": 87.0, "ask": 6.15, "ask_size": 200.0, "iv": 0.4381, "open_interest": 632.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0017, "vega": 0.5221, "theta": -0.0266, "rho": 0.2617, "theo": 5.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-20T09:40:13", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "ADBE271217P00510000", "bid": 257.0, "bid_size": 41.0, "ask": 266.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 261.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.0, "last_trade_time": "2026-03-13T10:17:57", "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "ADBE271217C00520000", "bid": 4.5, "bid_size": 146.0, "ask": 5.5, "ask_size": 257.0, "iv": 0.4389, "open_interest": 274.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0016, "vega": 0.4963, "theta": -0.0253, "rho": 0.2441, "theo": 4.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T09:47:54", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ADBE271217P00520000", "bid": 267.0, "bid_size": 45.0, "ask": 275.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 271.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.9, "last_trade_time": "2026-03-13T11:41:17", "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "ADBE271217C00530000", "bid": 3.65, "bid_size": 307.0, "ask": 5.05, "ask_size": 186.0, "iv": 0.4336, "open_interest": 446.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0015, "vega": 0.4718, "theta": -0.024, "rho": 0.228, "theo": 4.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T12:10:21", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "ADBE271217P00530000", "bid": 277.0, "bid_size": 41.0, "ask": 285.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 281.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.72, "last_trade_time": "2026-01-16T15:49:50", "percent_change": 0.0, "prev_day_close": 283.149993896484}, {"option": "ADBE271217C00540000", "bid": 3.15, "bid_size": 420.0, "ask": 4.7, "ask_size": 277.0, "iv": 0.432, "open_interest": 805.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0015, "vega": 0.4486, "theta": -0.0228, "rho": 0.2132, "theo": 4.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T09:45:56", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ADBE271217P00540000", "bid": 287.0, "bid_size": 45.0, "ask": 296.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 291.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.13, "last_trade_time": "2026-01-13T15:39:58", "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "ADBE271217C00550000", "bid": 3.0, "bid_size": 105.0, "ask": 4.45, "ask_size": 61.0, "iv": 0.435, "open_interest": 1434.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0014, "vega": 0.4263, "theta": -0.0216, "rho": 0.1991, "theo": 3.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-27T12:37:38", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ADBE271217P00550000", "bid": 297.0, "bid_size": 48.0, "ask": 305.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 301.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.54, "last_trade_time": "2025-12-31T11:18:54", "percent_change": 0.0, "prev_day_close": 303.175003051758}, {"option": "ADBE271217C00560000", "bid": 2.58, "bid_size": 234.0, "ask": 4.1, "ask_size": 78.0, "iv": 0.4329, "open_interest": 49.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0013, "vega": 0.4046, "theta": -0.0205, "rho": 0.1858, "theo": 3.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T10:49:53", "percent_change": 0.0, "prev_day_close": 3.49500000476837}, {"option": "ADBE271217P00560000", "bid": 307.0, "bid_size": 44.0, "ask": 316.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 311.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.85, "last_trade_time": "2026-08-12T14:52:49", "percent_change": 0.0, "prev_day_close": 313.0}, {"option": "ADBE271217C00570000", "bid": 2.7, "bid_size": 86.0, "ask": 3.9, "ask_size": 162.0, "iv": 0.4392, "open_interest": 523.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0012, "vega": 0.3838, "theta": -0.0195, "rho": 0.1735, "theo": 3.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T15:17:28", "percent_change": 0.0, "prev_day_close": 3.25499999523163}, {"option": "ADBE271217P00570000", "bid": 317.0, "bid_size": 44.0, "ask": 326.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 321.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.55, "last_trade_time": "2025-08-04T15:06:09", "percent_change": 0.0, "prev_day_close": 323.0}, {"option": "ADBE271217C00580000", "bid": 2.55, "bid_size": 36.0, "ask": 3.65, "ask_size": 351.0, "iv": 0.441, "open_interest": 1228.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0012, "vega": 0.3642, "theta": -0.0185, "rho": 0.1622, "theo": 2.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T12:46:51", "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "ADBE271217P00580000", "bid": 327.0, "bid_size": 45.0, "ask": 335.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 331.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.97, "last_trade_time": "2025-07-31T15:52:38", "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "ADBE271217C00590000", "bid": 1.98, "bid_size": 158.0, "ask": 3.4, "ask_size": 185.0, "iv": 0.436, "open_interest": 227.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0011, "vega": 0.3458, "theta": -0.0175, "rho": 0.1518, "theo": 2.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-24T11:51:17", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "ADBE271217P00590000", "bid": 337.0, "bid_size": 44.0, "ask": 346.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 341.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.86, "last_trade_time": "2025-10-13T14:09:18", "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "ADBE271217C00600000", "bid": 2.06, "bid_size": 368.0, "ask": 2.93, "ask_size": 344.0, "iv": 0.4367, "open_interest": 623.0, "volume": 11.0, "delta": 0.0626, "gamma": 0.0011, "vega": 0.3282, "theta": -0.0166, "rho": 0.1419, "theo": 2.5489, "change": 0.155, "open": 2.75, "high": 2.75, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-04T11:49:42", "percent_change": 6.06654, "prev_day_close": 2.55499994754791}, {"option": "ADBE271217P00600000", "bid": 347.0, "bid_size": 42.0, "ask": 356.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 351.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.58, "last_trade_time": "2026-05-20T10:12:00", "percent_change": 0.0, "prev_day_close": 353.0}, {"option": "ADBE271217C00620000", "bid": 1.53, "bid_size": 277.0, "ask": 2.8, "ask_size": 473.0, "iv": 0.4384, "open_interest": 1234.0, "volume": 3.0, "delta": 0.0547, "gamma": 0.001, "vega": 0.2949, "theta": -0.0149, "rho": 0.1239, "theo": 2.1781, "change": 0.005, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-04T11:49:42", "percent_change": 0.224718, "prev_day_close": 2.22500002384186}, {"option": "ADBE271217P00620000", "bid": 367.0, "bid_size": 41.0, "ask": 376.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 371.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.65, "last_trade_time": "2026-01-30T13:46:20", "percent_change": 0.0, "prev_day_close": 373.050003051758}, {"option": "ADBE280121C00100000", "bid": 153.5, "bid_size": 211.0, "ask": 161.0, "ask_size": 327.0, "iv": 0.5652, "open_interest": 352.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0004, "vega": 0.1663, "theta": 0.0, "rho": 1.0495, "theo": 156.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.15, "last_trade_time": "2026-10-26T11:36:29", "percent_change": 0.0, "prev_day_close": 155.300003051758}, {"option": "ADBE280121P00100000", "bid": 1.29, "bid_size": 156.0, "ask": 2.26, "ask_size": 143.0, "iv": 0.532, "open_interest": 1778.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0004, "vega": 0.1686, "theta": -0.0097, "rho": -0.0921, "theo": 1.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:53:22", "percent_change": 0.0, "prev_day_close": 1.81499993801117}, {"option": "ADBE280121C00105000", "bid": 149.0, "bid_size": 157.0, "ask": 157.0, "ask_size": 174.0, "iv": 0.562, "open_interest": 36.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0005, "vega": 0.1897, "theta": 0.0, "rho": 1.0895, "theo": 152.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.35, "last_trade_time": "2026-08-17T11:00:42", "percent_change": 0.0, "prev_day_close": 150.949996948242}, {"option": "ADBE280121P00105000", "bid": 1.69, "bid_size": 103.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.5241, "open_interest": 720.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0005, "vega": 0.1928, "theta": -0.011, "rho": -0.1082, "theo": 2.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-21T13:30:50", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ADBE280121C00110000", "bid": 145.0, "bid_size": 119.0, "ask": 152.0, "ask_size": 167.0, "iv": 0.546, "open_interest": 26.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0005, "vega": 0.2145, "theta": 0.0, "rho": 1.1277, "theo": 147.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.1, "last_trade_time": "2026-08-17T11:00:46", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "ADBE280121P00110000", "bid": 2.01, "bid_size": 134.0, "ask": 2.9, "ask_size": 204.0, "iv": 0.5191, "open_interest": 282.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0006, "vega": 0.2183, "theta": -0.0123, "rho": -0.1255, "theo": 2.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T09:48:58", "percent_change": 0.0, "prev_day_close": 2.56000006198883}, {"option": "ADBE280121C00115000", "bid": 141.65, "bid_size": 18.0, "ask": 148.0, "ask_size": 323.0, "iv": 0.5614, "open_interest": 55.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0006, "vega": 0.2411, "theta": 0.0, "rho": 1.1638, "theo": 143.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.0, "last_trade_time": "2026-09-21T15:55:58", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "ADBE280121P00115000", "bid": 2.4, "bid_size": 132.0, "ask": 3.4, "ask_size": 273.0, "iv": 0.515, "open_interest": 248.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0006, "vega": 0.2454, "theta": -0.0138, "rho": -0.1448, "theo": 2.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T10:04:51", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "ADBE280121C00120000", "bid": 136.0, "bid_size": 161.0, "ask": 144.0, "ask_size": 247.0, "iv": 0.5326, "open_interest": 92.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0007, "vega": 0.2693, "theta": 0.0, "rho": 1.1972, "theo": 139.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.75, "last_trade_time": "2026-10-15T15:19:46", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ADBE280121P00120000", "bid": 3.05, "bid_size": 282.0, "ask": 3.8, "ask_size": 427.0, "iv": 0.5119, "open_interest": 1553.0, "volume": 4.0, "delta": -0.0476, "gamma": 0.0007, "vega": 0.2739, "theta": -0.0153, "rho": -0.1662, "theo": 3.3851, "change": 0.045, "open": 3.52, "high": 3.52, "low": 3.4, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-04T11:58:49", "percent_change": 1.31387, "prev_day_close": 3.42500007152557}, {"option": "ADBE280121C00125000", "bid": 133.5, "bid_size": 6.0, "ask": 140.0, "ask_size": 331.0, "iv": 0.5549, "open_interest": 70.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0008, "vega": 0.2986, "theta": -0.0003, "rho": 1.2288, "theo": 135.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.65, "last_trade_time": "2026-09-04T09:37:12", "percent_change": 0.0, "prev_day_close": 133.824996948242}, {"option": "ADBE280121P00125000", "bid": 3.35, "bid_size": 302.0, "ask": 4.35, "ask_size": 252.0, "iv": 0.5036, "open_interest": 220.0, "volume": 1.0, "delta": -0.0544, "gamma": 0.0008, "vega": 0.3042, "theta": -0.0168, "rho": -0.1897, "theo": 3.9233, "change": 0.075, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T09:31:55", "percent_change": 1.88679, "prev_day_close": 3.97500014305115}, {"option": "ADBE280121C00130000", "bid": 128.0, "bid_size": 368.0, "ask": 136.0, "ask_size": 311.0, "iv": 0.5294, "open_interest": 12673.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0009, "vega": 0.3293, "theta": -0.0024, "rho": 1.2578, "theo": 131.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.65, "last_trade_time": "2026-11-03T12:05:36", "percent_change": 0.0, "prev_day_close": 130.224998474121}, {"option": "ADBE280121P00130000", "bid": 3.85, "bid_size": 151.0, "ask": 5.4, "ask_size": 349.0, "iv": 0.5054, "open_interest": 99.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0009, "vega": 0.3356, "theta": -0.0184, "rho": -0.2143, "theo": 4.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-27T15:49:11", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ADBE280121C00135000", "bid": 124.0, "bid_size": 123.0, "ask": 132.0, "ask_size": 172.0, "iv": 0.5251, "open_interest": 20.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.001, "vega": 0.3614, "theta": -0.0045, "rho": 1.2841, "theo": 127.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.8, "last_trade_time": "2026-09-23T11:21:54", "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "ADBE280121P00135000", "bid": 4.4, "bid_size": 315.0, "ask": 6.0, "ask_size": 357.0, "iv": 0.4986, "open_interest": 174.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.001, "vega": 0.368, "theta": -0.0201, "rho": -0.2416, "theo": 5.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-27T15:52:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ADBE280121C00140000", "bid": 121.8, "bid_size": 16.0, "ask": 128.0, "ask_size": 438.0, "iv": 0.5408, "open_interest": 68.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.001, "vega": 0.394, "theta": -0.0067, "rho": 1.3083, "theo": 123.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-10-09T14:45:33", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "ADBE280121P00140000", "bid": 5.1, "bid_size": 159.0, "ask": 6.8, "ask_size": 323.0, "iv": 0.4956, "open_interest": 314.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0011, "vega": 0.4018, "theta": -0.0218, "rho": -0.2711, "theo": 5.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T15:50:20", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ADBE280121C00145000", "bid": 116.0, "bid_size": 166.0, "ask": 124.0, "ask_size": 264.0, "iv": 0.5129, "open_interest": 47.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0012, "vega": 0.4276, "theta": -0.0089, "rho": 1.3299, "theo": 119.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.7, "last_trade_time": "2026-08-07T11:18:40", "percent_change": 0.0, "prev_day_close": 117.275001525879}, {"option": "ADBE280121P00145000", "bid": 5.75, "bid_size": 289.0, "ask": 7.35, "ask_size": 115.0, "iv": 0.4876, "open_interest": 143.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0012, "vega": 0.4361, "theta": -0.0236, "rho": -0.3016, "theo": 6.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-10-23T10:58:52", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "ADBE280121C00150000", "bid": 112.0, "bid_size": 202.0, "ask": 120.0, "ask_size": 339.0, "iv": 0.5054, "open_interest": 117.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0012, "vega": 0.4621, "theta": -0.0112, "rho": 1.3485, "theo": 115.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-10-22T15:04:00", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "ADBE280121P00150000", "bid": 7.0, "bid_size": 120.0, "ask": 8.15, "ask_size": 75.0, "iv": 0.488, "open_interest": 908.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0013, "vega": 0.4711, "theta": -0.0254, "rho": -0.3345, "theo": 7.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T12:56:05", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ADBE280121C00155000", "bid": 109.3, "bid_size": 63.0, "ask": 116.0, "ask_size": 272.0, "iv": 0.51, "open_interest": 42.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0014, "vega": 0.4965, "theta": -0.0134, "rho": 1.3651, "theo": 111.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.35, "last_trade_time": "2026-10-29T09:58:12", "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "ADBE280121P00155000", "bid": 8.05, "bid_size": 128.0, "ask": 9.05, "ask_size": 28.0, "iv": 0.4856, "open_interest": 604.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0014, "vega": 0.5067, "theta": -0.0272, "rho": -0.369, "theo": 8.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-10-28T10:06:53", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "ADBE280121C00160000", "bid": 106.3, "bid_size": 17.0, "ask": 112.0, "ask_size": 335.0, "iv": 0.5097, "open_interest": 50.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0015, "vega": 0.5312, "theta": -0.0156, "rho": 1.3793, "theo": 107.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-09-28T13:02:02", "percent_change": 0.0, "prev_day_close": 106.674999237061}, {"option": "ADBE280121P00160000", "bid": 9.0, "bid_size": 152.0, "ask": 10.15, "ask_size": 42.0, "iv": 0.4831, "open_interest": 510.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0015, "vega": 0.5406, "theta": -0.0289, "rho": -0.4046, "theo": 9.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-28T13:06:36", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ADBE280121C00165000", "bid": 102.5, "bid_size": 23.0, "ask": 109.0, "ask_size": 370.0, "iv": 0.5096, "open_interest": 231.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0016, "vega": 0.5665, "theta": -0.0178, "rho": 1.3903, "theo": 104.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.93, "last_trade_time": "2026-10-19T10:18:35", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "ADBE280121P00165000", "bid": 10.35, "bid_size": 67.0, "ask": 11.25, "ask_size": 49.0, "iv": 0.4822, "open_interest": 403.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0016, "vega": 0.5785, "theta": -0.0307, "rho": -0.4439, "theo": 10.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.82, "last_trade_time": "2026-10-23T09:39:58", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "ADBE280121C00170000", "bid": 99.5, "bid_size": 9.0, "ask": 103.3, "ask_size": 513.0, "iv": 0.4926, "open_interest": 191.0, "volume": 2.0, "delta": 0.8684, "gamma": 0.0017, "vega": 0.6013, "theta": -0.02, "rho": 1.3991, "theo": 100.5283, "change": 1.5, "open": 101.25, "high": 101.25, "low": 101.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-11-04T12:43:12", "percent_change": 1.50754, "prev_day_close": 99.5}, {"option": "ADBE280121P00170000", "bid": 11.55, "bid_size": 159.0, "ask": 12.6, "ask_size": 262.0, "iv": 0.481, "open_interest": 372.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0018, "vega": 0.6136, "theta": -0.0325, "rho": -0.4817, "theo": 11.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-03T12:27:31", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "ADBE280121C00175000", "bid": 95.45, "bid_size": 23.0, "ask": 102.0, "ask_size": 342.0, "iv": 0.502, "open_interest": 84.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0018, "vega": 0.6354, "theta": -0.0222, "rho": 1.4061, "theo": 97.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-11-02T14:58:53", "percent_change": 0.0, "prev_day_close": 95.125}, {"option": "ADBE280121P00175000", "bid": 12.7, "bid_size": 70.0, "ask": 13.9, "ask_size": 68.0, "iv": 0.4777, "open_interest": 766.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0019, "vega": 0.648, "theta": -0.0343, "rho": -0.523, "theo": 13.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-10-29T10:44:22", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ADBE280121C00180000", "bid": 92.45, "bid_size": 24.0, "ask": 98.0, "ask_size": 465.0, "iv": 0.4971, "open_interest": 221.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0019, "vega": 0.6696, "theta": -0.0243, "rho": 1.4103, "theo": 93.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-11-02T10:19:51", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "ADBE280121P00180000", "bid": 13.15, "bid_size": 397.0, "ask": 15.15, "ask_size": 28.0, "iv": 0.4679, "open_interest": 609.0, "volume": 1.0, "delta": -0.1667, "gamma": 0.002, "vega": 0.6844, "theta": -0.036, "rho": -0.5657, "theo": 14.5643, "change": -0.825, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T11:45:12", "percent_change": -5.41872, "prev_day_close": 15.2249999046326}, {"option": "ADBE280121C00185000", "bid": 89.2, "bid_size": 28.0, "ask": 94.7, "ask_size": 374.0, "iv": 0.4945, "open_interest": 37.0, "volume": 4.0, "delta": 0.8318, "gamma": 0.002, "vega": 0.7032, "theta": -0.0264, "rho": 1.4118, "theo": 90.3647, "change": 4.225, "open": 93.8, "high": 93.8, "low": 92.5, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2026-11-04T11:51:24", "percent_change": 4.78618, "prev_day_close": 88.2750015258789}, {"option": "ADBE280121P00185000", "bid": 14.4, "bid_size": 201.0, "ask": 16.65, "ask_size": 57.0, "iv": 0.465, "open_interest": 638.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0021, "vega": 0.717, "theta": -0.0377, "rho": -0.6071, "theo": 16.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-21T10:37:57", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "ADBE280121C00190000", "bid": 85.85, "bid_size": 28.0, "ask": 91.95, "ask_size": 504.0, "iv": 0.494, "open_interest": 75.0, "volume": 2.0, "delta": 0.8188, "gamma": 0.0021, "vega": 0.7355, "theta": -0.0284, "rho": 1.4118, "theo": 87.1457, "change": 5.4, "open": 91.0, "high": 91.0, "low": 90.6, "tick": "down", "last_trade_price": 90.6, "last_trade_time": "2026-11-04T11:43:05", "percent_change": 6.33803, "prev_day_close": 85.2000007629394}, {"option": "ADBE280121P00190000", "bid": 15.7, "bid_size": 211.0, "ask": 18.85, "ask_size": 148.0, "iv": 0.4661, "open_interest": 1377.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0022, "vega": 0.7503, "theta": -0.0393, "rho": -0.6508, "theo": 17.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-30T10:11:24", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "ADBE280121C00195000", "bid": 82.6, "bid_size": 33.0, "ask": 89.0, "ask_size": 466.0, "iv": 0.4918, "open_interest": 54.0, "volume": 2.0, "delta": 0.8054, "gamma": 0.0022, "vega": 0.7669, "theta": -0.0303, "rho": 1.41, "theo": 84.0107, "change": 5.475, "open": 88.05, "high": 88.05, "low": 87.45, "tick": "down", "last_trade_price": 87.45, "last_trade_time": "2026-11-04T11:41:50", "percent_change": 6.67887, "prev_day_close": 81.9749984741211}, {"option": "ADBE280121P00195000", "bid": 17.25, "bid_size": 186.0, "ask": 20.85, "ask_size": 210.0, "iv": 0.4663, "open_interest": 208.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0023, "vega": 0.7807, "theta": -0.0409, "rho": -0.6966, "theo": 19.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-10-30T14:38:17", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "ADBE280121C00200000", "bid": 79.9, "bid_size": 63.0, "ask": 82.8, "ask_size": 459.0, "iv": 0.4719, "open_interest": 20672.0, "volume": 3.0, "delta": 0.7918, "gamma": 0.0023, "vega": 0.7977, "theta": -0.0322, "rho": 1.4054, "theo": 80.9605, "change": 1.3, "open": 87.0, "high": 87.0, "low": 81.6, "tick": "down", "last_trade_price": 81.6, "last_trade_time": "2026-11-04T13:57:06", "percent_change": 1.61893, "prev_day_close": 80.2999992370606}, {"option": "ADBE280121P00200000", "bid": 20.35, "bid_size": 390.0, "ask": 21.5, "ask_size": 35.0, "iv": 0.4665, "open_interest": 1776.0, "volume": 13.0, "delta": -0.2228, "gamma": 0.0024, "vega": 0.813, "theta": -0.0424, "rho": -0.7427, "theo": 20.9641, "change": -0.315, "open": 19.9, "high": 20.86, "low": 19.9, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-11-04T14:02:12", "percent_change": -1.4876, "prev_day_close": 21.1749992370605}, {"option": "ADBE280121C00210000", "bid": 74.05, "bid_size": 11.0, "ask": 80.0, "ask_size": 424.0, "iv": 0.4863, "open_interest": 171.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0024, "vega": 0.855, "theta": -0.0357, "rho": 1.3914, "theo": 75.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-10-23T11:39:10", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "ADBE280121P00210000", "bid": 22.05, "bid_size": 570.0, "ask": 25.4, "ask_size": 49.0, "iv": 0.4527, "open_interest": 597.0, "volume": 5.0, "delta": -0.253, "gamma": 0.0026, "vega": 0.8699, "theta": -0.0453, "rho": -0.8327, "theo": 24.7111, "change": -1.07, "open": 23.0, "high": 24.58, "low": 23.0, "tick": "up", "last_trade_price": 24.58, "last_trade_time": "2026-11-04T14:06:30", "percent_change": -4.17154, "prev_day_close": 25.6500005722046}, {"option": "ADBE280121C00220000", "bid": 68.25, "bid_size": 29.0, "ask": 74.0, "ask_size": 450.0, "iv": 0.4781, "open_interest": 138.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0026, "vega": 0.9069, "theta": -0.0389, "rho": 1.3708, "theo": 69.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.94, "last_trade_time": "2026-11-02T11:16:53", "percent_change": 0.0, "prev_day_close": 68.7249984741211}, {"option": "ADBE280121P00220000", "bid": 26.0, "bid_size": 351.0, "ask": 30.4, "ask_size": 235.0, "iv": 0.4551, "open_interest": 909.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0028, "vega": 0.9208, "theta": -0.0478, "rho": -0.9242, "theo": 28.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-03T15:16:57", "percent_change": 0.0, "prev_day_close": 29.2750005722046}, {"option": "ADBE280121C00230000", "bid": 63.3, "bid_size": 29.0, "ask": 68.9, "ask_size": 530.0, "iv": 0.4765, "open_interest": 313.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0028, "vega": 0.9528, "theta": -0.0417, "rho": 1.3442, "theo": 64.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.25, "last_trade_time": "2026-11-03T14:49:20", "percent_change": 0.0, "prev_day_close": 63.5249996185303}, {"option": "ADBE280121P00230000", "bid": 32.7, "bid_size": 51.0, "ask": 34.5, "ask_size": 274.0, "iv": 0.4622, "open_interest": 1227.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.003, "vega": 0.9646, "theta": -0.05, "rho": -1.0129, "theo": 33.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-10-30T15:33:01", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "ADBE280121C00240000", "bid": 58.4, "bid_size": 28.0, "ask": 63.65, "ask_size": 481.0, "iv": 0.4714, "open_interest": 347.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0029, "vega": 0.9923, "theta": -0.0441, "rho": 1.313, "theo": 59.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-10-30T10:01:08", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "ADBE280121P00240000", "bid": 36.3, "bid_size": 350.0, "ask": 39.25, "ask_size": 154.0, "iv": 0.4535, "open_interest": 774.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0032, "vega": 1.001, "theta": -0.0519, "rho": -1.1018, "theo": 38.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-03T11:03:35", "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "ADBE280121C00250000", "bid": 54.2, "bid_size": 23.0, "ask": 57.4, "ask_size": 594.0, "iv": 0.4622, "open_interest": 2003.0, "volume": 2.0, "delta": 0.6456, "gamma": 0.003, "vega": 1.0253, "theta": -0.0461, "rho": 1.2768, "theo": 55.0171, "change": 2.455, "open": 60.3, "high": 60.3, "low": 56.48, "tick": "down", "last_trade_price": 56.48, "last_trade_time": "2026-11-04T12:11:37", "percent_change": 4.54419, "prev_day_close": 54.0249996185303}, {"option": "ADBE280121P00250000", "bid": 42.6, "bid_size": 106.0, "ask": 44.0, "ask_size": 46.0, "iv": 0.4549, "open_interest": 762.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0033, "vega": 1.029, "theta": -0.0534, "rho": -1.1778, "theo": 43.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.25, "last_trade_time": "2026-11-03T10:25:28", "percent_change": 0.0, "prev_day_close": 44.9749984741211}, {"option": "ADBE280121C00260000", "bid": 49.75, "bid_size": 19.0, "ask": 54.2, "ask_size": 704.0, "iv": 0.4642, "open_interest": 396.0, "volume": 1.0, "delta": 0.6156, "gamma": 0.0031, "vega": 1.0517, "theta": -0.0478, "rho": 1.2386, "theo": 50.766, "change": 3.9, "open": 54.15, "high": 54.15, "low": 54.15, "tick": "up", "last_trade_price": 54.15, "last_trade_time": "2026-11-04T10:48:50", "percent_change": 7.76119, "prev_day_close": 50.25}, {"option": "ADBE280121P00260000", "bid": 46.1, "bid_size": 519.0, "ask": 49.4, "ask_size": 20.0, "iv": 0.4431, "open_interest": 658.0, "volume": 10.0, "delta": -0.4162, "gamma": 0.0035, "vega": 1.0496, "theta": -0.0547, "rho": -1.2583, "theo": 48.7561, "change": -3.475, "open": 46.6, "high": 46.6, "low": 46.05, "tick": "no_change", "last_trade_price": 46.05, "last_trade_time": "2026-11-04T10:28:42", "percent_change": -7.01666, "prev_day_close": 49.5249996185303}, {"option": "ADBE280121C00270000", "bid": 46.1, "bid_size": 1.0, "ask": 48.2, "ask_size": 215.0, "iv": 0.4541, "open_interest": 700.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0032, "vega": 1.0716, "theta": -0.0491, "rho": 1.1958, "theo": 46.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-11-03T14:03:32", "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "ADBE280121P00270000", "bid": 53.85, "bid_size": 172.0, "ask": 55.15, "ask_size": 26.0, "iv": 0.45, "open_interest": 1158.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0036, "vega": 1.0606, "theta": -0.0555, "rho": -1.3174, "theo": 54.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.95, "last_trade_time": "2026-11-03T10:45:18", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "ADBE280121C00280000", "bid": 42.15, "bid_size": 146.0, "ask": 44.3, "ask_size": 263.0, "iv": 0.4501, "open_interest": 519.0, "volume": 9.0, "delta": 0.5568, "gamma": 0.0032, "vega": 1.0854, "theta": -0.05, "rho": 1.1528, "theo": 43.116, "change": 4.55, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T10:48:00", "percent_change": 10.7185, "prev_day_close": 42.4500007629394}, {"option": "ADBE280121P00280000", "bid": 59.85, "bid_size": 263.0, "ask": 61.25, "ask_size": 15.0, "iv": 0.4475, "open_interest": 856.0, "volume": 3.0, "delta": -0.4834, "gamma": 0.0037, "vega": 1.0674, "theta": -0.056, "rho": -1.3888, "theo": 60.7195, "change": -4.1, "open": 57.8, "high": 57.8, "low": 57.8, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-11-04T11:11:25", "percent_change": -6.62359, "prev_day_close": 61.8999996185303}, {"option": "ADBE280121C00290000", "bid": 38.7, "bid_size": 141.0, "ask": 40.95, "ask_size": 232.0, "iv": 0.4488, "open_interest": 364.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0032, "vega": 1.0932, "theta": -0.0506, "rho": 1.1069, "theo": 39.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.96, "last_trade_time": "2026-11-03T15:12:24", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "ADBE280121P00290000", "bid": 66.35, "bid_size": 148.0, "ask": 68.15, "ask_size": 162.0, "iv": 0.4484, "open_interest": 207.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.0038, "vega": 1.0618, "theta": -0.0563, "rho": -1.4362, "theo": 67.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.8, "last_trade_time": "2026-11-03T10:41:02", "percent_change": 0.0, "prev_day_close": 68.6749992370606}, {"option": "ADBE280121C00300000", "bid": 35.45, "bid_size": 317.0, "ask": 37.05, "ask_size": 56.0, "iv": 0.4436, "open_interest": 2350.0, "volume": 8.0, "delta": 0.5, "gamma": 0.0033, "vega": 1.0954, "theta": -0.0509, "rho": 1.0603, "theo": 36.516, "change": 2.815, "open": 37.85, "high": 40.8, "low": 37.85, "tick": "no_change", "last_trade_price": 38.54, "last_trade_time": "2026-11-04T11:36:18", "percent_change": 7.87964, "prev_day_close": 35.7249984741211}, {"option": "ADBE280121P00300000", "bid": 73.15, "bid_size": 188.0, "ask": 75.15, "ask_size": 263.0, "iv": 0.4485, "open_interest": 682.0, "volume": 6.0, "delta": -0.5498, "gamma": 0.0039, "vega": 1.0502, "theta": -0.0562, "rho": -1.4792, "theo": 73.8978, "change": -1.415, "open": 70.0, "high": 73.43, "low": 70.0, "tick": "no_change", "last_trade_price": 73.41, "last_trade_time": "2026-11-04T14:05:43", "percent_change": -1.89108, "prev_day_close": 74.8250007629394}, {"option": "ADBE280121C00310000", "bid": 32.85, "bid_size": 13.0, "ask": 36.25, "ask_size": 268.0, "iv": 0.4536, "open_interest": 670.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0033, "vega": 1.0927, "theta": -0.0509, "rho": 1.0142, "theo": 33.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-02T09:46:47", "percent_change": 0.0, "prev_day_close": 33.2750015258789}, {"option": "ADBE280121P00310000", "bid": 80.05, "bid_size": 45.0, "ask": 81.7, "ask_size": 26.0, "iv": 0.4444, "open_interest": 295.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0039, "vega": 1.0323, "theta": -0.056, "rho": -1.5097, "theo": 80.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.24, "last_trade_time": "2026-11-02T12:33:33", "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "ADBE280121C00320000", "bid": 30.1, "bid_size": 54.0, "ask": 35.05, "ask_size": 817.0, "iv": 0.4592, "open_interest": 559.0, "volume": 1.0, "delta": 0.4464, "gamma": 0.0033, "vega": 1.0848, "theta": -0.0507, "rho": 0.9664, "theo": 30.8627, "change": 1.665, "open": 32.24, "high": 32.24, "low": 32.24, "tick": "up", "last_trade_price": 32.24, "last_trade_time": "2026-11-04T09:48:44", "percent_change": 5.44563, "prev_day_close": 30.5749998092651}, {"option": "ADBE280121P00320000", "bid": 87.45, "bid_size": 22.0, "ask": 89.25, "ask_size": 40.0, "iv": 0.445, "open_interest": 102.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.004, "vega": 1.0033, "theta": -0.0555, "rho": -1.5069, "theo": 88.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.22, "last_trade_time": "2026-11-02T12:33:33", "percent_change": 0.0, "prev_day_close": 90.8250007629394}, {"option": "ADBE280121C00330000", "bid": 27.1, "bid_size": 365.0, "ask": 29.55, "ask_size": 175.0, "iv": 0.442, "open_interest": 3055.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0032, "vega": 1.0732, "theta": -0.0502, "rho": 0.9202, "theo": 28.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.95, "last_trade_time": "2026-11-03T12:36:44", "percent_change": 0.0, "prev_day_close": 28.0250005722046}, {"option": "ADBE280121P00330000", "bid": 94.2, "bid_size": 51.0, "ask": 96.8, "ask_size": 23.0, "iv": 0.4399, "open_interest": 153.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.004, "vega": 0.9766, "theta": -0.0547, "rho": -1.5359, "theo": 95.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.79, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "ADBE280121C00340000", "bid": 25.55, "bid_size": 94.0, "ask": 26.85, "ask_size": 309.0, "iv": 0.4427, "open_interest": 2639.0, "volume": 2.0, "delta": 0.3966, "gamma": 0.0032, "vega": 1.0578, "theta": -0.0495, "rho": 0.8747, "theo": 26.0536, "change": 0.2, "open": 26.2, "high": 26.2, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T14:20:18", "percent_change": 0.775193, "prev_day_close": 25.8000001907349}, {"option": "ADBE280121P00340000", "bid": 99.0, "bid_size": 161.0, "ask": 104.85, "ask_size": 45.0, "iv": 0.4238, "open_interest": 60.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.004, "vega": 0.9333, "theta": -0.054, "rho": -1.5254, "theo": 103.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.72, "last_trade_time": "2026-09-17T13:34:28", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "ADBE280121C00350000", "bid": 23.25, "bid_size": 21.0, "ask": 27.9, "ask_size": 797.0, "iv": 0.4562, "open_interest": 2390.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.0031, "vega": 1.0386, "theta": -0.0487, "rho": 0.8288, "theo": 23.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.04, "last_trade_time": "2026-11-03T15:56:09", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "ADBE280121P00350000", "bid": 110.8, "bid_size": 33.0, "ask": 112.7, "ask_size": 22.0, "iv": 0.4427, "open_interest": 483.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.004, "vega": 0.8853, "theta": -0.0528, "rho": -1.479, "theo": 111.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-10-22T12:27:04", "percent_change": 0.0, "prev_day_close": 113.225002288818}, {"option": "ADBE280121C00360000", "bid": 21.35, "bid_size": 18.0, "ask": 25.7, "ask_size": 822.0, "iv": 0.4547, "open_interest": 385.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0031, "vega": 1.0173, "theta": -0.0477, "rho": 0.7855, "theo": 21.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-11-03T12:17:33", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "ADBE280121P00360000", "bid": 115.05, "bid_size": 154.0, "ask": 121.45, "ask_size": 51.0, "iv": 0.4204, "open_interest": 56.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0041, "vega": 0.8443, "theta": -0.0518, "rho": -1.436, "theo": 119.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.7, "last_trade_time": "2026-09-17T11:04:38", "percent_change": 0.0, "prev_day_close": 121.849998474121}, {"option": "ADBE280121C00370000", "bid": 19.6, "bid_size": 17.0, "ask": 23.4, "ask_size": 834.0, "iv": 0.4519, "open_interest": 517.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.003, "vega": 0.9937, "theta": -0.0466, "rho": 0.7433, "theo": 20.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-03T11:03:56", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ADBE280121P00370000", "bid": 124.0, "bid_size": 134.0, "ask": 129.75, "ask_size": 34.0, "iv": 0.4205, "open_interest": 41.0, "volume": 0.0, "delta": -0.764, "gamma": 0.004, "vega": 0.7782, "theta": -0.0504, "rho": -1.3897, "theo": 128.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.77, "last_trade_time": "2026-10-28T15:12:01", "percent_change": 0.0, "prev_day_close": 130.724998474121}, {"option": "ADBE280121C00380000", "bid": 17.85, "bid_size": 39.0, "ask": 21.95, "ask_size": 545.0, "iv": 0.4521, "open_interest": 660.0, "volume": 0.0, "delta": 0.3096, "gamma": 0.0029, "vega": 0.9674, "theta": -0.0454, "rho": 0.7015, "theo": 18.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-11-02T12:20:21", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "ADBE280121P00380000", "bid": 132.0, "bid_size": 128.0, "ask": 138.45, "ask_size": 30.0, "iv": 0.4131, "open_interest": 32.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.004, "vega": 0.7217, "theta": -0.0491, "rho": -1.3221, "theo": 136.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-10-19T12:45:04", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "ADBE280121C00390000", "bid": 16.55, "bid_size": 13.0, "ask": 18.5, "ask_size": 326.0, "iv": 0.4427, "open_interest": 159.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0028, "vega": 0.9402, "theta": -0.0442, "rho": 0.6624, "theo": 17.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-03T10:13:31", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "ADBE280121P00390000", "bid": 141.0, "bid_size": 126.0, "ask": 146.95, "ask_size": 20.0, "iv": 0.4073, "open_interest": 18.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0041, "vega": 0.6565, "theta": -0.048, "rho": -1.2433, "theo": 145.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.7, "last_trade_time": "2026-09-25T09:36:43", "percent_change": 0.0, "prev_day_close": 147.900001525879}, {"option": "ADBE280121C00400000", "bid": 15.15, "bid_size": 68.0, "ask": 16.25, "ask_size": 234.0, "iv": 0.4375, "open_interest": 2065.0, "volume": 3.0, "delta": 0.2724, "gamma": 0.0028, "vega": 0.9122, "theta": -0.0428, "rho": 0.6251, "theo": 15.6804, "change": 1.0, "open": 15.75, "high": 16.2, "low": 15.75, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T12:14:06", "percent_change": 6.57895, "prev_day_close": 15.1999998092651}, {"option": "ADBE280121P00400000", "bid": 150.0, "bid_size": 312.0, "ask": 156.0, "ask_size": 24.0, "iv": 0.4008, "open_interest": 151.0, "volume": 3.0, "delta": -0.8441, "gamma": 0.004, "vega": 0.5869, "theta": -0.046, "rho": -1.0934, "theo": 154.7375, "change": -6.375, "open": 151.0, "high": 151.0, "low": 151.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-11-04T10:01:47", "percent_change": -4.05083, "prev_day_close": 157.375}, {"option": "ADBE280121C00410000", "bid": 13.85, "bid_size": 17.0, "ask": 15.0, "ask_size": 30.0, "iv": 0.437, "open_interest": 538.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0027, "vega": 0.8827, "theta": -0.0415, "rho": 0.5885, "theo": 14.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-10-29T15:32:50", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ADBE280121P00410000", "bid": 159.0, "bid_size": 229.0, "ask": 165.65, "ask_size": 33.0, "iv": 0.3949, "open_interest": 163.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.004, "vega": 0.5107, "theta": -0.0446, "rho": -1.0175, "theo": 163.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.09, "last_trade_time": "2026-10-22T13:27:21", "percent_change": 0.0, "prev_day_close": 165.900001525879}, {"option": "ADBE280121C00420000", "bid": 12.7, "bid_size": 27.0, "ask": 14.1, "ask_size": 268.0, "iv": 0.4382, "open_interest": 674.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0026, "vega": 0.8526, "theta": -0.0401, "rho": 0.5539, "theo": 13.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-03T10:41:05", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "ADBE280121P00420000", "bid": 169.0, "bid_size": 121.0, "ask": 174.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.004, "vega": 0.4306, "theta": -0.043, "rho": -0.7913, "theo": 173.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-07-29T14:38:47", "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "ADBE280121C00430000", "bid": 11.8, "bid_size": 97.0, "ask": 12.75, "ask_size": 262.0, "iv": 0.4372, "open_interest": 990.0, "volume": 1.0, "delta": 0.2244, "gamma": 0.0025, "vega": 0.8229, "theta": -0.0386, "rho": 0.5219, "theo": 12.2142, "change": 1.975, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T10:50:13", "percent_change": 16.5618, "prev_day_close": 11.9250001907349}, {"option": "ADBE280121P00430000", "bid": 178.0, "bid_size": 110.0, "ask": 184.15, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.918, "gamma": 0.004, "vega": 0.3554, "theta": -0.0422, "rho": -0.7345, "theo": 182.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.43, "last_trade_time": "2026-07-13T11:23:29", "percent_change": 0.0, "prev_day_close": 184.900001525879}, {"option": "ADBE280121C00440000", "bid": 10.85, "bid_size": 17.0, "ask": 11.85, "ask_size": 361.0, "iv": 0.4376, "open_interest": 220.0, "volume": 1.0, "delta": 0.2102, "gamma": 0.0024, "vega": 0.7931, "theta": -0.0372, "rho": 0.491, "theo": 11.2485, "change": 1.8, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T10:50:47", "percent_change": 16.3636, "prev_day_close": 11.0}, {"option": "ADBE280121P00440000", "bid": 188.0, "bid_size": 135.0, "ask": 193.75, "ask_size": 18.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0039, "vega": 0.2837, "theta": -0.0387, "rho": -0.4444, "theo": 192.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.69, "last_trade_time": "2026-09-11T12:50:13", "percent_change": 0.0, "prev_day_close": 193.949996948242}, {"option": "ADBE280121C00450000", "bid": 10.0, "bid_size": 17.0, "ask": 10.95, "ask_size": 370.0, "iv": 0.4376, "open_interest": 1684.0, "volume": 1.0, "delta": 0.1969, "gamma": 0.0023, "vega": 0.7626, "theta": -0.0358, "rho": 0.4613, "theo": 10.3654, "change": 1.65, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-04T10:54:34", "percent_change": 16.2562, "prev_day_close": 10.1499996185303}, {"option": "ADBE280121P00450000", "bid": 197.0, "bid_size": 124.0, "ask": 203.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0034, "vega": 0.1897, "theta": -0.0383, "rho": -0.4196, "theo": 202.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.0, "last_trade_time": "2026-09-24T14:43:37", "percent_change": 0.0, "prev_day_close": 203.25}, {"option": "ADBE280121C00460000", "bid": 9.1, "bid_size": 18.0, "ask": 10.15, "ask_size": 92.0, "iv": 0.4371, "open_interest": 809.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0022, "vega": 0.7328, "theta": -0.0344, "rho": 0.4336, "theo": 9.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-10-29T12:18:55", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ADBE280121P00460000", "bid": 207.0, "bid_size": 50.0, "ask": 213.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0026, "vega": 0.077, "theta": -0.0352, "rho": 0.0, "theo": 211.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.25, "last_trade_time": "2026-10-29T15:21:26", "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "ADBE280121C00470000", "bid": 8.35, "bid_size": 14.0, "ask": 9.6, "ask_size": 192.0, "iv": 0.4384, "open_interest": 186.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0021, "vega": 0.704, "theta": -0.033, "rho": 0.4081, "theo": 8.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-29T10:32:08", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ADBE280121P00470000", "bid": 217.0, "bid_size": 41.0, "ask": 227.0, "ask_size": 55.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0016, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 221.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.5, "last_trade_time": "2026-10-15T10:32:58", "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "ADBE280121C00480000", "bid": 7.7, "bid_size": 13.0, "ask": 8.75, "ask_size": 50.0, "iv": 0.4375, "open_interest": 474.0, "volume": 0.0, "delta": 0.162, "gamma": 0.002, "vega": 0.6756, "theta": -0.0317, "rho": 0.3835, "theo": 8.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-10-22T15:34:13", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ADBE280121P00480000", "bid": 227.0, "bid_size": 41.0, "ask": 237.0, "ask_size": 41.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0008, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 231.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.86, "last_trade_time": "2026-10-23T15:45:52", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "ADBE280121C00490000", "bid": 7.15, "bid_size": 34.0, "ask": 8.15, "ask_size": 475.0, "iv": 0.4384, "open_interest": 294.0, "volume": 15.0, "delta": 0.1518, "gamma": 0.002, "vega": 0.6472, "theta": -0.0304, "rho": 0.36, "theo": 7.5188, "change": 0.66, "open": 8.5, "high": 8.5, "low": 8.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-04T11:34:02", "percent_change": 8.97959, "prev_day_close": 7.34999990463257}, {"option": "ADBE280121P00490000", "bid": 237.0, "bid_size": 45.0, "ask": 245.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0003, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 241.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 245.81, "last_trade_time": "2026-05-22T15:34:45", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "ADBE280121C00500000", "bid": 6.55, "bid_size": 13.0, "ask": 7.75, "ask_size": 103.0, "iv": 0.4398, "open_interest": 636.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0019, "vega": 0.6197, "theta": -0.0291, "rho": 0.3382, "theo": 6.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T15:57:13", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "ADBE280121P00500000", "bid": 247.0, "bid_size": 41.0, "ask": 257.0, "ask_size": 41.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 251.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 237.0, "last_trade_time": "2026-08-14T15:58:23", "percent_change": 0.0, "prev_day_close": 253.100006103516}, {"option": "ADBE280121C00510000", "bid": 6.0, "bid_size": 15.0, "ask": 7.25, "ask_size": 250.0, "iv": 0.44, "open_interest": 570.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0018, "vega": 0.5935, "theta": -0.0278, "rho": 0.3182, "theo": 6.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-10-22T11:58:23", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "ADBE280121P00510000", "bid": 257.0, "bid_size": 41.0, "ask": 267.0, "ask_size": 41.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 261.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.24, "last_trade_time": "2026-05-08T14:15:41", "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "ADBE280121C00520000", "bid": 5.5, "bid_size": 41.0, "ask": 6.75, "ask_size": 257.0, "iv": 0.44, "open_interest": 528.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0017, "vega": 0.5682, "theta": -0.0266, "rho": 0.2992, "theo": 5.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T14:32:14", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "ADBE280121P00520000", "bid": 267.0, "bid_size": 45.0, "ask": 276.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 271.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.8, "last_trade_time": "2026-02-23T09:30:46", "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "ADBE280121C00530000", "bid": 5.15, "bid_size": 19.0, "ask": 6.15, "ask_size": 289.0, "iv": 0.4398, "open_interest": 209.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0016, "vega": 0.5432, "theta": -0.0255, "rho": 0.281, "theo": 5.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T12:10:21", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "ADBE280121P00530000", "bid": 277.0, "bid_size": 45.0, "ask": 286.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 281.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.66, "last_trade_time": "2026-02-23T09:30:46", "percent_change": 0.0, "prev_day_close": 283.0}, {"option": "ADBE280121C00540000", "bid": 4.7, "bid_size": 27.0, "ask": 5.75, "ask_size": 282.0, "iv": 0.4397, "open_interest": 861.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0016, "vega": 0.5189, "theta": -0.0243, "rho": 0.2639, "theo": 5.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-11-03T09:45:56", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ADBE280121P00540000", "bid": 287.0, "bid_size": 46.0, "ask": 296.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 291.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.83, "last_trade_time": "2025-12-31T11:18:54", "percent_change": 0.0, "prev_day_close": 293.074996948242}, {"option": "ADBE280121C00550000", "bid": 4.35, "bid_size": 104.0, "ask": 5.15, "ask_size": 359.0, "iv": 0.438, "open_interest": 6454.0, "volume": 7.0, "delta": 0.1032, "gamma": 0.0015, "vega": 0.4958, "theta": -0.0232, "rho": 0.2482, "theo": 4.7375, "change": 0.125, "open": 4.95, "high": 4.95, "low": 4.6, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T12:33:35", "percent_change": 2.76243, "prev_day_close": 4.52500009536743}, {"option": "ADBE280121P00550000", "bid": 297.0, "bid_size": 44.0, "ask": 306.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 301.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.0, "last_trade_time": "2026-07-01T11:16:43", "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "ADBE281215C00115000", "bid": 150.5, "bid_size": 6.0, "ask": 157.0, "ask_size": 591.0, "iv": 0.5159, "open_interest": 782.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0006, "vega": 0.4285, "theta": 0.0, "rho": 1.7529, "theo": 153.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.26, "last_trade_time": "2026-10-23T12:41:06", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "ADBE281215P00115000", "bid": 5.65, "bid_size": 316.0, "ask": 7.0, "ask_size": 90.0, "iv": 0.5004, "open_interest": 325.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0007, "vega": 0.4419, "theta": -0.0139, "rho": -0.3974, "theo": 6.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-03T15:57:52", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ADBE281215C00120000", "bid": 145.85, "bid_size": 24.0, "ask": 153.0, "ask_size": 142.0, "iv": 0.4985, "open_interest": 16.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0007, "vega": 0.4637, "theta": 0.0, "rho": 1.7991, "theo": 149.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.4, "last_trade_time": "2026-10-30T15:59:48", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "ADBE281215P00120000", "bid": 6.35, "bid_size": 137.0, "ask": 8.35, "ask_size": 387.0, "iv": 0.5015, "open_interest": 510.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0008, "vega": 0.4788, "theta": -0.015, "rho": -0.4397, "theo": 7.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T15:29:27", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ADBE281215C00125000", "bid": 142.0, "bid_size": 122.0, "ask": 150.0, "ask_size": 430.0, "iv": 0.5002, "open_interest": 164.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0008, "vega": 0.4999, "theta": 0.0, "rho": 1.8418, "theo": 145.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.8, "last_trade_time": "2026-10-16T15:37:39", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "ADBE281215P00125000", "bid": 7.4, "bid_size": 101.0, "ask": 9.3, "ask_size": 329.0, "iv": 0.5004, "open_interest": 124.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0008, "vega": 0.5161, "theta": -0.016, "rho": -0.484, "theo": 8.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-10-27T14:37:54", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ADBE281215C00130000", "bid": 139.55, "bid_size": 5.0, "ask": 146.0, "ask_size": 301.0, "iv": 0.5039, "open_interest": 22.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0008, "vega": 0.5369, "theta": 0.0, "rho": 1.8808, "theo": 142.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.1, "last_trade_time": "2026-10-20T09:46:11", "percent_change": 0.0, "prev_day_close": 139.925003051758}, {"option": "ADBE281215P00130000", "bid": 8.15, "bid_size": 145.0, "ask": 10.45, "ask_size": 318.0, "iv": 0.4972, "open_interest": 39.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0009, "vega": 0.5544, "theta": -0.0171, "rho": -0.5313, "theo": 9.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-22T09:36:08", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ADBE281215C00135000", "bid": 134.8, "bid_size": 123.0, "ask": 143.0, "ask_size": 241.0, "iv": 0.4945, "open_interest": 38.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0009, "vega": 0.5739, "theta": -0.0015, "rho": 1.9172, "theo": 138.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.57, "last_trade_time": "2026-10-16T11:06:01", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "ADBE281215P00135000", "bid": 9.15, "bid_size": 251.0, "ask": 11.25, "ask_size": 251.0, "iv": 0.4921, "open_interest": 11.0, "volume": 0.0, "delta": -0.091, "gamma": 0.001, "vega": 0.5927, "theta": -0.0182, "rho": -0.5796, "theo": 10.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ADBE281215C00140000", "bid": 131.75, "bid_size": 24.0, "ask": 138.85, "ask_size": 157.0, "iv": 0.4896, "open_interest": 26.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.001, "vega": 0.611, "theta": -0.003, "rho": 1.951, "theo": 135.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.47, "last_trade_time": "2026-10-15T13:22:50", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "ADBE281215P00140000", "bid": 10.15, "bid_size": 236.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.486, "open_interest": 75.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.001, "vega": 0.6326, "theta": -0.0193, "rho": -0.6304, "theo": 11.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-10-30T14:46:53", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ADBE281215C00145000", "bid": 128.0, "bid_size": 124.0, "ask": 136.0, "ask_size": 233.0, "iv": 0.4887, "open_interest": 21.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.001, "vega": 0.6486, "theta": -0.0045, "rho": 1.9814, "theo": 131.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.05, "last_trade_time": "2026-09-17T10:01:34", "percent_change": 0.0, "prev_day_close": 129.400001525879}, {"option": "ADBE281215P00145000", "bid": 11.3, "bid_size": 220.0, "ask": 13.4, "ask_size": 74.0, "iv": 0.4854, "open_interest": 35.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0011, "vega": 0.6708, "theta": -0.0204, "rho": -0.6829, "theo": 12.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-27T14:15:56", "percent_change": 0.0, "prev_day_close": 12.7749996185303}, {"option": "ADBE281215C00150000", "bid": 125.0, "bid_size": 56.0, "ask": 132.0, "ask_size": 295.0, "iv": 0.4839, "open_interest": 43.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0011, "vega": 0.6864, "theta": -0.0059, "rho": 2.0081, "theo": 128.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.82, "last_trade_time": "2026-10-15T11:06:22", "percent_change": 0.0, "prev_day_close": 126.125}, {"option": "ADBE281215P00150000", "bid": 12.25, "bid_size": 257.0, "ask": 14.45, "ask_size": 33.0, "iv": 0.4799, "open_interest": 594.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0012, "vega": 0.7095, "theta": -0.0215, "rho": -0.738, "theo": 13.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-30T14:47:37", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "ADBE281215C00155000", "bid": 122.15, "bid_size": 22.0, "ask": 129.0, "ask_size": 182.0, "iv": 0.4865, "open_interest": 9.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0012, "vega": 0.7237, "theta": -0.0074, "rho": 2.0325, "theo": 125.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.72, "last_trade_time": "2026-08-14T13:22:04", "percent_change": 0.0, "prev_day_close": 122.525001525879}, {"option": "ADBE281215P00155000", "bid": 13.55, "bid_size": 156.0, "ask": 16.9, "ask_size": 361.0, "iv": 0.4856, "open_interest": 123.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0012, "vega": 0.748, "theta": -0.0226, "rho": -0.7934, "theo": 14.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-10-07T12:38:51", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "ADBE281215C00160000", "bid": 118.0, "bid_size": 85.0, "ask": 126.0, "ask_size": 217.0, "iv": 0.4794, "open_interest": 14.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0012, "vega": 0.7604, "theta": -0.0089, "rho": 2.0547, "theo": 121.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-10-30T10:45:42", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "ADBE281215P00160000", "bid": 14.9, "bid_size": 148.0, "ask": 18.1, "ask_size": 273.0, "iv": 0.482, "open_interest": 57.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0013, "vega": 0.7869, "theta": -0.0237, "rho": -0.8508, "theo": 16.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.51, "last_trade_time": "2026-10-12T09:44:01", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ADBE281215C00165000", "bid": 116.2, "bid_size": 20.0, "ask": 123.0, "ask_size": 146.0, "iv": 0.4868, "open_interest": 10.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0013, "vega": 0.7971, "theta": -0.0103, "rho": 2.0738, "theo": 118.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.88, "last_trade_time": "2026-08-26T11:27:46", "percent_change": 0.0, "prev_day_close": 116.825000762939}, {"option": "ADBE281215P00165000", "bid": 16.3, "bid_size": 316.0, "ask": 18.6, "ask_size": 4.0, "iv": 0.4739, "open_interest": 111.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0014, "vega": 0.8238, "theta": -0.0248, "rho": -0.9089, "theo": 17.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-22T13:15:28", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ADBE281215C00170000", "bid": 112.1, "bid_size": 63.0, "ask": 120.0, "ask_size": 227.0, "iv": 0.4789, "open_interest": 22.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0013, "vega": 0.8336, "theta": -0.0117, "rho": 2.0895, "theo": 115.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.25, "last_trade_time": "2026-09-16T12:27:20", "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "ADBE281215P00170000", "bid": 16.75, "bid_size": 261.0, "ask": 21.25, "ask_size": 147.0, "iv": 0.4725, "open_interest": 410.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0015, "vega": 0.8621, "theta": -0.0259, "rho": -0.9696, "theo": 19.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-10-23T10:30:23", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ADBE281215C00175000", "bid": 110.1, "bid_size": 16.0, "ask": 117.0, "ask_size": 256.0, "iv": 0.4828, "open_interest": 47.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0014, "vega": 0.8693, "theta": -0.0131, "rho": 2.1027, "theo": 112.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.2, "last_trade_time": "2026-09-04T15:50:36", "percent_change": 0.0, "prev_day_close": 110.724998474121}, {"option": "ADBE281215P00175000", "bid": 18.35, "bid_size": 268.0, "ask": 22.9, "ask_size": 173.0, "iv": 0.4712, "open_interest": 461.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0016, "vega": 0.899, "theta": -0.0269, "rho": -1.0306, "theo": 20.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-10-27T14:37:54", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ADBE281215C00180000", "bid": 107.4, "bid_size": 13.0, "ask": 114.0, "ask_size": 191.0, "iv": 0.4819, "open_interest": 33.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0015, "vega": 0.904, "theta": -0.0144, "rho": 2.1143, "theo": 109.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.43, "last_trade_time": "2026-09-14T11:09:19", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "ADBE281215P00180000", "bid": 19.9, "bid_size": 249.0, "ask": 24.6, "ask_size": 137.0, "iv": 0.4692, "open_interest": 488.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0016, "vega": 0.9344, "theta": -0.0279, "rho": -1.092, "theo": 22.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-10-22T14:39:22", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "ADBE281215C00185000", "bid": 103.0, "bid_size": 101.0, "ask": 111.0, "ask_size": 222.0, "iv": 0.4712, "open_interest": 33.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0015, "vega": 0.9379, "theta": -0.0157, "rho": 2.1238, "theo": 106.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.2, "last_trade_time": "2026-09-08T15:27:52", "percent_change": 0.0, "prev_day_close": 104.424999237061}, {"option": "ADBE281215P00185000", "bid": 21.75, "bid_size": 188.0, "ask": 26.4, "ask_size": 194.0, "iv": 0.4686, "open_interest": 209.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0017, "vega": 0.9699, "theta": -0.0289, "rho": -1.154, "theo": 24.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.89, "last_trade_time": "2026-10-19T10:57:56", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "ADBE281215C00190000", "bid": 100.0, "bid_size": 79.0, "ask": 108.0, "ask_size": 189.0, "iv": 0.4678, "open_interest": 13.0, "volume": 1.0, "delta": 0.8245, "gamma": 0.0016, "vega": 0.9713, "theta": -0.017, "rho": 2.1303, "theo": 103.9487, "change": 4.93, "open": 106.83, "high": 106.83, "low": 106.83, "tick": "down", "last_trade_price": 106.83, "last_trade_time": "2026-11-04T12:02:38", "percent_change": 4.83808, "prev_day_close": 101.900001525879}, {"option": "ADBE281215P00190000", "bid": 23.5, "bid_size": 161.0, "ask": 28.25, "ask_size": 126.0, "iv": 0.467, "open_interest": 39.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0018, "vega": 1.0039, "theta": -0.0299, "rho": -1.2132, "theo": 25.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-26T10:39:10", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ADBE281215C00195000", "bid": 98.85, "bid_size": 18.0, "ask": 105.0, "ask_size": 190.0, "iv": 0.4731, "open_interest": 22.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.0016, "vega": 1.0039, "theta": -0.0182, "rho": 2.134, "theo": 101.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.36, "last_trade_time": "2026-10-02T13:52:13", "percent_change": 0.0, "prev_day_close": 99.0250015258789}, {"option": "ADBE281215P00195000", "bid": 25.35, "bid_size": 191.0, "ask": 30.25, "ask_size": 151.0, "iv": 0.466, "open_interest": 69.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0018, "vega": 1.0354, "theta": -0.0308, "rho": -1.277, "theo": 27.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-10-26T12:56:34", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ADBE281215C00200000", "bid": 95.0, "bid_size": 85.0, "ask": 103.0, "ask_size": 415.0, "iv": 0.4692, "open_interest": 170.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0017, "vega": 1.0354, "theta": -0.0194, "rho": 2.136, "theo": 98.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.25, "last_trade_time": "2026-10-30T12:34:55", "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "ADBE281215P00200000", "bid": 28.15, "bid_size": 223.0, "ask": 31.55, "ask_size": 77.0, "iv": 0.4655, "open_interest": 76.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0019, "vega": 1.0671, "theta": -0.0317, "rho": -1.339, "theo": 29.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-10-26T11:21:18", "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "ADBE281215C00210000", "bid": 91.1, "bid_size": 19.0, "ask": 98.0, "ask_size": 177.0, "iv": 0.4732, "open_interest": 18.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0018, "vega": 1.0947, "theta": -0.0217, "rho": 2.1363, "theo": 93.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.35, "last_trade_time": "2026-09-17T13:09:42", "percent_change": 0.0, "prev_day_close": 91.0750007629394}, {"option": "ADBE281215P00210000", "bid": 31.55, "bid_size": 232.0, "ask": 36.4, "ask_size": 188.0, "iv": 0.4629, "open_interest": 82.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0021, "vega": 1.1266, "theta": -0.0335, "rho": -1.4628, "theo": 33.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-23T15:33:25", "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "ADBE281215C00220000", "bid": 85.7, "bid_size": 33.0, "ask": 93.0, "ask_size": 248.0, "iv": 0.468, "open_interest": 31.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.0019, "vega": 1.1502, "theta": -0.0238, "rho": 2.1274, "theo": 88.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.95, "last_trade_time": "2026-10-01T15:20:01", "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "ADBE281215P00220000", "bid": 36.45, "bid_size": 181.0, "ask": 40.0, "ask_size": 38.0, "iv": 0.4591, "open_interest": 66.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0022, "vega": 1.1797, "theta": -0.035, "rho": -1.5844, "theo": 38.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-10-22T15:59:52", "percent_change": 0.0, "prev_day_close": 39.9250011444092}, {"option": "ADBE281215C00230000", "bid": 81.8, "bid_size": 16.0, "ask": 88.0, "ask_size": 233.0, "iv": 0.4676, "open_interest": 33.0, "volume": 0.0, "delta": 0.74, "gamma": 0.002, "vega": 1.2007, "theta": -0.0257, "rho": 2.1128, "theo": 83.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-10-29T15:37:46", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "ADBE281215P00230000", "bid": 40.4, "bid_size": 139.0, "ask": 45.25, "ask_size": 95.0, "iv": 0.4562, "open_interest": 39.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0023, "vega": 1.2271, "theta": -0.0365, "rho": -1.7018, "theo": 42.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.42, "last_trade_time": "2026-10-29T15:20:51", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "ADBE281215C00240000", "bid": 77.3, "bid_size": 17.0, "ask": 84.0, "ask_size": 489.0, "iv": 0.467, "open_interest": 345.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0021, "vega": 1.2463, "theta": -0.0274, "rho": 2.094, "theo": 79.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.35, "last_trade_time": "2026-10-30T11:13:29", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "ADBE281215P00240000", "bid": 45.15, "bid_size": 252.0, "ask": 50.85, "ask_size": 224.0, "iv": 0.4559, "open_interest": 37.0, "volume": 1.0, "delta": -0.3228, "gamma": 0.0025, "vega": 1.268, "theta": -0.0378, "rho": -1.8157, "theo": 47.9279, "change": -4.625, "open": 45.15, "high": 45.15, "low": 45.15, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-11-04T12:22:04", "percent_change": -9.29181, "prev_day_close": 49.7749996185303}, {"option": "ADBE281215C00250000", "bid": 73.15, "bid_size": 17.0, "ask": 79.0, "ask_size": 376.0, "iv": 0.4622, "open_interest": 121.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0022, "vega": 1.2875, "theta": -0.029, "rho": 2.0679, "theo": 74.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.52, "last_trade_time": "2026-10-30T11:49:15", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "ADBE281215P00250000", "bid": 49.3, "bid_size": 433.0, "ask": 55.85, "ask_size": 297.0, "iv": 0.4489, "open_interest": 2337.0, "volume": 1.0, "delta": -0.3487, "gamma": 0.0026, "vega": 1.3025, "theta": -0.039, "rho": -1.9217, "theo": 53.1635, "change": -2.675, "open": 51.6, "high": 51.6, "low": 51.6, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-11-04T10:16:08", "percent_change": -4.92861, "prev_day_close": 54.2750015258789}, {"option": "ADBE281215C00260000", "bid": 69.0, "bid_size": 20.0, "ask": 75.0, "ask_size": 480.0, "iv": 0.4598, "open_interest": 177.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0022, "vega": 1.3236, "theta": -0.0304, "rho": 2.0386, "theo": 70.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.18, "last_trade_time": "2026-10-28T09:55:20", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "ADBE281215P00260000", "bid": 55.45, "bid_size": 148.0, "ask": 61.0, "ask_size": 67.0, "iv": 0.4484, "open_interest": 315.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0027, "vega": 1.3313, "theta": -0.0401, "rho": -2.0283, "theo": 58.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.62, "last_trade_time": "2026-10-07T13:07:48", "percent_change": 0.0, "prev_day_close": 60.625}, {"option": "ADBE281215C00270000", "bid": 65.25, "bid_size": 23.0, "ask": 71.6, "ask_size": 471.0, "iv": 0.4598, "open_interest": 103.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0023, "vega": 1.3548, "theta": -0.0317, "rho": 2.0068, "theo": 67.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-11-03T14:30:54", "percent_change": 0.0, "prev_day_close": 66.0749969482422}, {"option": "ADBE281215P00270000", "bid": 61.25, "bid_size": 327.0, "ask": 66.4, "ask_size": 99.0, "iv": 0.4457, "open_interest": 106.0, "volume": 1.0, "delta": -0.4013, "gamma": 0.0028, "vega": 1.352, "theta": -0.041, "rho": -2.1176, "theo": 64.4166, "change": -4.625, "open": 62.1, "high": 62.1, "low": 62.1, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-11-04T10:46:46", "percent_change": -6.93143, "prev_day_close": 66.7249984741211}, {"option": "ADBE281215C00280000", "bid": 61.8, "bid_size": 15.0, "ask": 66.65, "ask_size": 269.0, "iv": 0.4539, "open_interest": 48.0, "volume": 0.0, "delta": 0.6321, "gamma": 0.0024, "vega": 1.3815, "theta": -0.0328, "rho": 1.9695, "theo": 63.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.92, "last_trade_time": "2026-11-02T13:52:40", "percent_change": 0.0, "prev_day_close": 62.2250022888184}, {"option": "ADBE281215P00280000", "bid": 66.2, "bid_size": 216.0, "ask": 73.0, "ask_size": 66.0, "iv": 0.4426, "open_interest": 233.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0029, "vega": 1.3662, "theta": -0.0417, "rho": -2.1937, "theo": 70.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-10-29T10:42:13", "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "ADBE281215C00290000", "bid": 58.4, "bid_size": 17.0, "ask": 63.5, "ask_size": 264.0, "iv": 0.4535, "open_interest": 30.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0024, "vega": 1.4037, "theta": -0.0337, "rho": 1.9301, "theo": 60.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-11-03T10:07:43", "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "ADBE281215P00290000", "bid": 73.05, "bid_size": 115.0, "ask": 79.15, "ask_size": 62.0, "iv": 0.4431, "open_interest": 16.0, "volume": 4.0, "delta": -0.4545, "gamma": 0.003, "vega": 1.3753, "theta": -0.0424, "rho": -2.2764, "theo": 76.6704, "change": -2.035, "open": 76.54, "high": 76.54, "low": 76.54, "tick": "up", "last_trade_price": 76.54, "last_trade_time": "2026-11-04T09:37:23", "percent_change": -2.58988, "prev_day_close": 78.5749969482422}, {"option": "ADBE281215C00300000", "bid": 54.9, "bid_size": 27.0, "ask": 60.5, "ask_size": 513.0, "iv": 0.452, "open_interest": 147.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0024, "vega": 1.4216, "theta": -0.0345, "rho": 1.8903, "theo": 56.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-11-03T09:57:30", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "ADBE281215P00300000", "bid": 79.0, "bid_size": 241.0, "ask": 85.0, "ask_size": 27.0, "iv": 0.4375, "open_interest": 168.0, "volume": 4.0, "delta": -0.481, "gamma": 0.0031, "vega": 1.3732, "theta": -0.0429, "rho": -2.3295, "theo": 83.1585, "change": -1.795, "open": 83.73, "high": 83.73, "low": 83.73, "tick": "down", "last_trade_price": 83.73, "last_trade_time": "2026-11-04T09:37:23", "percent_change": -2.0988, "prev_day_close": 85.5250015258789}, {"option": "ADBE281215C00310000", "bid": 52.1, "bid_size": 15.0, "ask": 58.0, "ask_size": 193.0, "iv": 0.4536, "open_interest": 16.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0025, "vega": 1.4353, "theta": -0.0351, "rho": 1.847, "theo": 53.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-10-08T11:29:20", "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "ADBE281215P00310000", "bid": 85.0, "bid_size": 160.0, "ask": 91.55, "ask_size": 23.0, "iv": 0.4331, "open_interest": 6.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0032, "vega": 1.3697, "theta": -0.0434, "rho": -2.394, "theo": 89.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.88, "last_trade_time": "2026-08-28T15:15:33", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "ADBE281215C00320000", "bid": 48.9, "bid_size": 5.0, "ask": 55.0, "ask_size": 208.0, "iv": 0.451, "open_interest": 42.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0025, "vega": 1.445, "theta": -0.0356, "rho": 1.8013, "theo": 50.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.51, "last_trade_time": "2026-10-27T11:23:47", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "ADBE281215P00320000", "bid": 92.0, "bid_size": 144.0, "ask": 98.9, "ask_size": 48.0, "iv": 0.4337, "open_interest": 19.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0033, "vega": 1.3532, "theta": -0.0436, "rho": -2.4165, "theo": 96.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.83, "last_trade_time": "2026-10-29T15:23:22", "percent_change": 0.0, "prev_day_close": 98.9249992370606}, {"option": "ADBE281215C00330000", "bid": 45.9, "bid_size": 32.0, "ask": 52.75, "ask_size": 220.0, "iv": 0.4507, "open_interest": 21.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0025, "vega": 1.4512, "theta": -0.036, "rho": 1.7564, "theo": 48.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.16, "last_trade_time": "2026-10-28T15:03:06", "percent_change": 0.0, "prev_day_close": 46.2750015258789}, {"option": "ADBE281215P00330000", "bid": 100.0, "bid_size": 150.0, "ask": 106.65, "ask_size": 48.0, "iv": 0.438, "open_interest": 2.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0034, "vega": 1.3404, "theta": -0.0439, "rho": -2.4502, "theo": 103.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.7, "last_trade_time": "2026-10-20T13:28:02", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "ADBE281215C00340000", "bid": 42.35, "bid_size": 92.0, "ask": 50.0, "ask_size": 135.0, "iv": 0.4458, "open_interest": 33.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0025, "vega": 1.4542, "theta": -0.0363, "rho": 1.7114, "theo": 45.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-26T11:32:35", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ADBE281215P00340000", "bid": 107.0, "bid_size": 133.0, "ask": 113.5, "ask_size": 49.0, "iv": 0.4336, "open_interest": 20.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0035, "vega": 1.3108, "theta": -0.0441, "rho": -2.4433, "theo": 111.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.2, "last_trade_time": "2026-10-27T14:34:23", "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "ADBE281215C00350000", "bid": 41.1, "bid_size": 25.0, "ask": 44.8, "ask_size": 118.0, "iv": 0.4395, "open_interest": 84.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0025, "vega": 1.4537, "theta": -0.0365, "rho": 1.6641, "theo": 43.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-10-30T11:49:15", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "ADBE281215P00350000", "bid": 114.0, "bid_size": 139.0, "ask": 121.25, "ask_size": 40.0, "iv": 0.4312, "open_interest": 9.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0035, "vega": 1.2871, "theta": -0.0442, "rho": -2.4577, "theo": 118.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.46, "last_trade_time": "2026-09-03T10:56:22", "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "ADBE281215C00360000", "bid": 38.3, "bid_size": 37.0, "ask": 44.6, "ask_size": 178.0, "iv": 0.4442, "open_interest": 9.0, "volume": 0.0, "delta": 0.4751, "gamma": 0.0025, "vega": 1.4501, "theta": -0.0366, "rho": 1.6163, "theo": 40.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-10-22T12:18:02", "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "ADBE281215P00360000", "bid": 122.0, "bid_size": 135.0, "ask": 128.7, "ask_size": 27.0, "iv": 0.4298, "open_interest": 1.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0036, "vega": 1.241, "theta": -0.0439, "rho": -2.4302, "theo": 126.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.3, "last_trade_time": "2026-08-11T14:43:14", "percent_change": 0.0, "prev_day_close": 128.525001525879}, {"option": "ADBE281215C00370000", "bid": 36.6, "bid_size": 28.0, "ask": 43.0, "ask_size": 187.0, "iv": 0.447, "open_interest": 45.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0025, "vega": 1.4444, "theta": -0.0366, "rho": 1.5704, "theo": 38.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-10-28T09:32:49", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "ADBE281215P00370000", "bid": 130.0, "bid_size": 134.0, "ask": 136.7, "ask_size": 32.0, "iv": 0.4293, "open_interest": 4.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0036, "vega": 1.2095, "theta": -0.0438, "rho": -2.4114, "theo": 134.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.2, "last_trade_time": "2026-10-07T10:03:32", "percent_change": 0.0, "prev_day_close": 136.724998474121}, {"option": "ADBE281215C00380000", "bid": 33.4, "bid_size": 117.0, "ask": 41.0, "ask_size": 225.0, "iv": 0.4425, "open_interest": 42.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0025, "vega": 1.4364, "theta": -0.0366, "rho": 1.5251, "theo": 36.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-14T14:04:11", "percent_change": 0.0, "prev_day_close": 35.1750011444092}, {"option": "ADBE281215P00380000", "bid": 138.0, "bid_size": 134.0, "ask": 144.9, "ask_size": 32.0, "iv": 0.4279, "open_interest": 2.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0037, "vega": 1.1441, "theta": -0.0437, "rho": -2.3084, "theo": 142.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.6, "last_trade_time": "2026-09-10T12:12:03", "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "ADBE281215C00390000", "bid": 32.6, "bid_size": 29.0, "ask": 39.0, "ask_size": 508.0, "iv": 0.4456, "open_interest": 967.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0025, "vega": 1.4259, "theta": -0.0365, "rho": 1.4789, "theo": 34.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-11-02T12:47:47", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "ADBE281215P00390000", "bid": 147.0, "bid_size": 136.0, "ask": 153.1, "ask_size": 26.0, "iv": 0.4298, "open_interest": 4.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0038, "vega": 1.1094, "theta": -0.0437, "rho": -2.308, "theo": 151.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.85, "last_trade_time": "2026-10-15T13:24:02", "percent_change": 0.0, "prev_day_close": 153.349998474121}, {"option": "ADBE281215C00400000", "bid": 31.0, "bid_size": 28.0, "ask": 37.65, "ask_size": 397.0, "iv": 0.4475, "open_interest": 60.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0024, "vega": 1.4132, "theta": -0.0363, "rho": 1.4327, "theo": 33.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-10-29T15:48:35", "percent_change": 0.0, "prev_day_close": 31.625}, {"option": "ADBE281215P00400000", "bid": 155.0, "bid_size": 131.0, "ask": 161.4, "ask_size": 19.0, "iv": 0.4256, "open_interest": 1.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0038, "vega": 1.0448, "theta": -0.0432, "rho": -2.1613, "theo": 159.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.3, "last_trade_time": "2026-09-24T15:46:41", "percent_change": 0.0, "prev_day_close": 161.699996948242}, {"option": "ADBE281215C00410000", "bid": 29.0, "bid_size": 172.0, "ask": 34.45, "ask_size": 446.0, "iv": 0.4407, "open_interest": 106.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0024, "vega": 1.3991, "theta": -0.036, "rho": 1.3883, "theo": 31.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-03T09:51:40", "percent_change": 0.0, "prev_day_close": 30.0750007629394}, {"option": "ADBE281215P00410000", "bid": 164.0, "bid_size": 149.0, "ask": 170.3, "ask_size": 29.0, "iv": 0.428, "open_interest": 2.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0039, "vega": 0.9884, "theta": -0.0434, "rho": -2.127, "theo": 168.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.5, "last_trade_time": "2026-10-02T09:40:33", "percent_change": 0.0, "prev_day_close": 170.449996948242}, {"option": "ADBE281215C00420000", "bid": 27.0, "bid_size": 160.0, "ask": 34.0, "ask_size": 560.0, "iv": 0.4431, "open_interest": 146.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0024, "vega": 1.384, "theta": -0.0357, "rho": 1.3458, "theo": 29.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.24, "last_trade_time": "2026-11-02T10:58:37", "percent_change": 0.0, "prev_day_close": 28.2249994277954}, {"option": "ADBE281215P00420000", "bid": 172.0, "bid_size": 132.0, "ask": 179.2, "ask_size": 29.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0039, "vega": 0.92, "theta": -0.0428, "rho": -1.9408, "theo": 176.97, "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": 178.849998474121}, {"option": "ADBE281215C00430000", "bid": 26.5, "bid_size": 158.0, "ask": 31.7, "ask_size": 575.0, "iv": 0.4437, "open_interest": 101.0, "volume": 2.0, "delta": 0.3653, "gamma": 0.0024, "vega": 1.3676, "theta": -0.0354, "rho": 1.3038, "theo": 28.4458, "change": 0.175, "open": 28.67, "high": 28.67, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T14:33:31", "percent_change": 0.64044, "prev_day_close": 27.3249998092651}, {"option": "ADBE281215P00430000", "bid": 181.0, "bid_size": 135.0, "ask": 187.9, "ask_size": 25.0, "iv": 0.42, "open_interest": 6.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.004, "vega": 0.8204, "theta": -0.0423, "rho": -1.8158, "theo": 185.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.57, "last_trade_time": "2026-10-16T11:05:45", "percent_change": 0.0, "prev_day_close": 187.849998474121}, {"option": "ADBE290119C00115000", "bid": 150.95, "bid_size": 10.0, "ask": 158.0, "ask_size": 256.0, "iv": 0.5094, "open_interest": 55.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0006, "vega": 0.4458, "theta": 0.0, "rho": 1.8057, "theo": 154.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.75, "last_trade_time": "2026-10-19T09:49:36", "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "ADBE290119P00115000", "bid": 6.05, "bid_size": 158.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.4972, "open_interest": 119.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0007, "vega": 0.4602, "theta": -0.0138, "rho": -0.4278, "theo": 6.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-03T15:57:52", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "ADBE290119C00120000", "bid": 147.25, "bid_size": 11.0, "ask": 154.0, "ask_size": 187.0, "iv": 0.5019, "open_interest": 11.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0007, "vega": 0.4814, "theta": 0.0, "rho": 1.8531, "theo": 150.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.6, "last_trade_time": "2026-10-30T15:59:48", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "ADBE290119P00120000", "bid": 6.85, "bid_size": 91.0, "ask": 8.85, "ask_size": 226.0, "iv": 0.503, "open_interest": 20.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0008, "vega": 0.4982, "theta": -0.0148, "rho": -0.4741, "theo": 7.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-10-27T10:50:08", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "ADBE290119C00125000", "bid": 143.85, "bid_size": 10.0, "ask": 151.0, "ask_size": 162.0, "iv": 0.5066, "open_interest": 5.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0008, "vega": 0.5181, "theta": 0.0, "rho": 1.8968, "theo": 146.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.7, "last_trade_time": "2026-10-29T11:50:56", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "ADBE290119P00125000", "bid": 7.6, "bid_size": 146.0, "ask": 9.85, "ask_size": 233.0, "iv": 0.4988, "open_interest": 13.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0008, "vega": 0.5368, "theta": -0.0159, "rho": -0.5195, "theo": 8.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T12:51:16", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ADBE290119C00130000", "bid": 139.55, "bid_size": 24.0, "ask": 147.0, "ask_size": 173.0, "iv": 0.4922, "open_interest": 3.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0008, "vega": 0.5553, "theta": 0.0, "rho": 1.937, "theo": 143.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.16, "last_trade_time": "2026-10-20T15:52:54", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "ADBE290119P00130000", "bid": 8.75, "bid_size": 94.0, "ask": 10.8, "ask_size": 198.0, "iv": 0.4969, "open_interest": 47.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0009, "vega": 0.5745, "theta": -0.0169, "rho": -0.5681, "theo": 9.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-15T14:41:47", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ADBE290119C00135000", "bid": 135.9, "bid_size": 117.0, "ask": 144.0, "ask_size": 239.0, "iv": 0.4923, "open_interest": 2.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0009, "vega": 0.5924, "theta": -0.0005, "rho": 1.9747, "theo": 139.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.74, "last_trade_time": "2026-10-20T15:52:54", "percent_change": 0.0, "prev_day_close": 137.199996948242}, {"option": "ADBE290119P00135000", "bid": 9.65, "bid_size": 124.0, "ask": 12.0, "ask_size": 219.0, "iv": 0.494, "open_interest": 3.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.001, "vega": 0.6131, "theta": -0.018, "rho": -0.6183, "theo": 10.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-30T10:35:07", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "ADBE290119C00140000", "bid": 132.0, "bid_size": 124.0, "ask": 140.0, "ask_size": 230.0, "iv": 0.4812, "open_interest": 1.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0009, "vega": 0.6297, "theta": -0.002, "rho": 2.0097, "theo": 136.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.77, "last_trade_time": "2026-10-15T13:22:50", "percent_change": 0.0, "prev_day_close": 134.125}, {"option": "ADBE290119P00140000", "bid": 10.7, "bid_size": 130.0, "ask": 13.2, "ask_size": 326.0, "iv": 0.4913, "open_interest": 8.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.001, "vega": 0.6526, "theta": -0.019, "rho": -0.6734, "theo": 11.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-10-30T14:46:53", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "ADBE290119C00145000", "bid": 129.0, "bid_size": 75.0, "ask": 137.0, "ask_size": 256.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.001, "vega": 0.6675, "theta": -0.0034, "rho": 2.0408, "theo": 132.9925, "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": 131.0}, {"option": "ADBE290119P00145000", "bid": 11.85, "bid_size": 120.0, "ask": 14.45, "ask_size": 370.0, "iv": 0.4889, "open_interest": 2.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0011, "vega": 0.6925, "theta": -0.0201, "rho": -0.7269, "theo": 12.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.94, "last_trade_time": "2026-10-12T09:46:59", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "ADBE290119C00150000", "bid": 126.55, "bid_size": 19.0, "ask": 134.0, "ask_size": 175.0, "iv": 0.4906, "open_interest": 6.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0011, "vega": 0.7054, "theta": -0.0049, "rho": 2.0687, "theo": 129.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.1, "last_trade_time": "2026-10-23T15:39:20", "percent_change": 0.0, "prev_day_close": 127.224998474121}, {"option": "ADBE290119P00150000", "bid": 11.9, "bid_size": 286.0, "ask": 15.8, "ask_size": 207.0, "iv": 0.4788, "open_interest": 75.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0012, "vega": 0.7305, "theta": -0.0211, "rho": -0.7826, "theo": 14.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-10-22T12:04:43", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "ADBE290119C00155000", "bid": 123.3, "bid_size": 19.0, "ask": 130.0, "ask_size": 153.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0011, "vega": 0.7426, "theta": -0.0063, "rho": 2.0943, "theo": 126.4245, "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": 124.525001525879}, {"option": "ADBE290119P00155000", "bid": 13.15, "bid_size": 334.0, "ask": 17.15, "ask_size": 119.0, "iv": 0.4765, "open_interest": 1.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0012, "vega": 0.769, "theta": -0.0222, "rho": -0.8398, "theo": 15.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-09T09:30:00", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "ADBE290119C00160000", "bid": 120.5, "bid_size": 18.0, "ask": 127.0, "ask_size": 222.0, "iv": 0.4841, "open_interest": 1.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0012, "vega": 0.7795, "theta": -0.0077, "rho": 2.1176, "theo": 123.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-09-25T09:43:00", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "ADBE290119P00160000", "bid": 15.55, "bid_size": 136.0, "ask": 18.65, "ask_size": 147.0, "iv": 0.4815, "open_interest": 111.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0013, "vega": 0.8084, "theta": -0.0232, "rho": -0.8995, "theo": 16.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-10-30T14:43:55", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "ADBE290119C00165000", "bid": 117.5, "bid_size": 10.0, "ask": 124.0, "ask_size": 182.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0012, "vega": 0.8163, "theta": -0.0091, "rho": 2.1375, "theo": 120.1183, "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": 119.0}, {"option": "ADBE290119P00165000", "bid": 16.1, "bid_size": 270.0, "ask": 20.2, "ask_size": 150.0, "iv": 0.4745, "open_interest": 31.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0014, "vega": 0.846, "theta": -0.0242, "rho": -0.9584, "theo": 18.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "ADBE290119C00170000", "bid": 114.4, "bid_size": 12.0, "ask": 121.0, "ask_size": 328.0, "iv": 0.481, "open_interest": 54.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0013, "vega": 0.8529, "theta": -0.0105, "rho": 2.1541, "theo": 117.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-10-14T11:55:55", "percent_change": 0.0, "prev_day_close": 114.974998474121}, {"option": "ADBE290119P00170000", "bid": 17.5, "bid_size": 250.0, "ask": 21.8, "ask_size": 137.0, "iv": 0.4723, "open_interest": 41.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0014, "vega": 0.883, "theta": -0.0252, "rho": -1.021, "theo": 19.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-13T10:05:47", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ADBE290119C00175000", "bid": 111.75, "bid_size": 10.0, "ask": 118.0, "ask_size": 197.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0014, "vega": 0.8886, "theta": -0.0118, "rho": 2.1685, "theo": 114.0771, "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": 112.125}, {"option": "ADBE290119P00175000", "bid": 20.0, "bid_size": 148.0, "ask": 23.4, "ask_size": 147.0, "iv": 0.4754, "open_interest": 81.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0015, "vega": 0.9194, "theta": -0.0262, "rho": -1.0833, "theo": 21.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-26T13:58:19", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "ADBE290119C00180000", "bid": 108.0, "bid_size": 48.0, "ask": 115.0, "ask_size": 209.0, "iv": 0.4738, "open_interest": 1.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0014, "vega": 0.9232, "theta": -0.0131, "rho": 2.1812, "theo": 111.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.25, "last_trade_time": "2026-09-29T15:32:09", "percent_change": 0.0, "prev_day_close": 109.474998474121}, {"option": "ADBE290119P00180000", "bid": 20.85, "bid_size": 393.0, "ask": 25.15, "ask_size": 237.0, "iv": 0.4696, "open_interest": 9.0, "volume": 1.0, "delta": -0.1781, "gamma": 0.0016, "vega": 0.9558, "theta": -0.0272, "rho": -1.1458, "theo": 23.0371, "change": -1.225, "open": 22.65, "high": 22.65, "low": 22.65, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-11-04T10:33:03", "percent_change": -5.13089, "prev_day_close": 23.875}, {"option": "ADBE290119C00185000", "bid": 105.0, "bid_size": 60.0, "ask": 112.0, "ask_size": 202.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0015, "vega": 0.9573, "theta": -0.0144, "rho": 2.1916, "theo": 108.297, "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": 106.099998474121}, {"option": "ADBE290119P00185000", "bid": 22.45, "bid_size": 208.0, "ask": 27.0, "ask_size": 145.0, "iv": 0.4678, "open_interest": 16.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0017, "vega": 0.9912, "theta": -0.0281, "rho": -1.2092, "theo": 24.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.28, "last_trade_time": "2026-10-15T10:04:57", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "ADBE290119C00190000", "bid": 102.9, "bid_size": 25.0, "ask": 110.0, "ask_size": 224.0, "iv": 0.4764, "open_interest": 1.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0016, "vega": 0.9908, "theta": -0.0156, "rho": 2.1989, "theo": 105.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.03, "last_trade_time": "2026-10-21T13:41:32", "percent_change": 0.0, "prev_day_close": 103.674999237061}, {"option": "ADBE290119P00190000", "bid": 24.55, "bid_size": 266.0, "ask": 28.9, "ask_size": 121.0, "iv": 0.468, "open_interest": 2.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0018, "vega": 1.0255, "theta": -0.029, "rho": -1.2721, "theo": 26.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-30T12:20:56", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ADBE290119C00195000", "bid": 99.65, "bid_size": 76.0, "ask": 107.0, "ask_size": 252.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0016, "vega": 1.0235, "theta": -0.0168, "rho": 2.2035, "theo": 102.7742, "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": 100.325000762939}, {"option": "ADBE290119P00195000", "bid": 26.25, "bid_size": 254.0, "ask": 30.9, "ask_size": 122.0, "iv": 0.4661, "open_interest": 2.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0018, "vega": 1.0568, "theta": -0.0299, "rho": -1.3375, "theo": 28.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-13T11:35:38", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ADBE290119C00200000", "bid": 97.75, "bid_size": 23.0, "ask": 104.0, "ask_size": 421.0, "iv": 0.4712, "open_interest": 121.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0017, "vega": 1.055, "theta": -0.018, "rho": 2.2066, "theo": 100.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-10-29T09:34:01", "percent_change": 0.0, "prev_day_close": 98.0750007629394}, {"option": "ADBE290119P00200000", "bid": 28.55, "bid_size": 233.0, "ask": 32.85, "ask_size": 120.0, "iv": 0.4661, "open_interest": 22.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0019, "vega": 1.0882, "theta": -0.0308, "rho": -1.4, "theo": 30.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-22T12:02:10", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ADBE290119C00210000", "bid": 92.9, "bid_size": 17.0, "ask": 99.0, "ask_size": 308.0, "iv": 0.4702, "open_interest": 29.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0018, "vega": 1.1146, "theta": -0.0202, "rho": 2.2086, "theo": 94.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.58, "last_trade_time": "2026-10-08T10:28:20", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "ADBE290119P00210000", "bid": 32.55, "bid_size": 167.0, "ask": 37.1, "ask_size": 137.0, "iv": 0.4633, "open_interest": 21.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.002, "vega": 1.1487, "theta": -0.0324, "rho": -1.5278, "theo": 34.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-10-22T11:26:09", "percent_change": 0.0, "prev_day_close": 36.2249984741211}, {"option": "ADBE290119C00220000", "bid": 87.95, "bid_size": 24.0, "ask": 94.0, "ask_size": 321.0, "iv": 0.4668, "open_interest": 8.0, "volume": 2.0, "delta": 0.7644, "gamma": 0.0019, "vega": 1.1704, "theta": -0.0222, "rho": 2.2014, "theo": 90.058, "change": 2.755, "open": 90.93, "high": 90.93, "low": 90.93, "tick": "up", "last_trade_price": 90.93, "last_trade_time": "2026-11-04T09:36:56", "percent_change": 3.12447, "prev_day_close": 88.1749992370606}, {"option": "ADBE290119P00220000", "bid": 38.6, "bid_size": 160.0, "ask": 40.35, "ask_size": 27.0, "iv": 0.4626, "open_interest": 6.0, "volume": 2.0, "delta": -0.2706, "gamma": 0.0022, "vega": 1.2017, "theta": -0.034, "rho": -1.6511, "theo": 39.0349, "change": -2.125, "open": 38.43, "high": 38.6, "low": 38.43, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-11-04T14:09:56", "percent_change": -5.21793, "prev_day_close": 40.7250003814697}, {"option": "ADBE290119C00230000", "bid": 83.3, "bid_size": 17.0, "ask": 90.0, "ask_size": 398.0, "iv": 0.4671, "open_interest": 53.0, "volume": 2.0, "delta": 0.7434, "gamma": 0.002, "vega": 1.2215, "theta": -0.0241, "rho": 2.1883, "theo": 85.3906, "change": 3.005, "open": 86.03, "high": 86.03, "low": 86.03, "tick": "down", "last_trade_price": 86.03, "last_trade_time": "2026-11-04T09:36:56", "percent_change": 3.61939, "prev_day_close": 83.0250015258789}, {"option": "ADBE290119P00230000", "bid": 39.75, "bid_size": 240.0, "ask": 45.3, "ask_size": 24.0, "iv": 0.4471, "open_interest": 4.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0023, "vega": 1.2495, "theta": -0.0354, "rho": -1.7668, "theo": 43.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.33, "last_trade_time": "2026-11-02T12:33:33", "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "ADBE290119C00240000", "bid": 79.15, "bid_size": 15.0, "ask": 85.0, "ask_size": 465.0, "iv": 0.4636, "open_interest": 48.0, "volume": 2.0, "delta": 0.7223, "gamma": 0.002, "vega": 1.2677, "theta": -0.0258, "rho": 2.171, "theo": 80.9493, "change": 5.175, "open": 84.1, "high": 84.1, "low": 84.1, "tick": "down", "last_trade_price": 84.1, "last_trade_time": "2026-11-04T11:27:15", "percent_change": 6.55686, "prev_day_close": 78.9249992370606}, {"option": "ADBE290119P00240000", "bid": 46.15, "bid_size": 362.0, "ask": 50.25, "ask_size": 168.0, "iv": 0.4508, "open_interest": 113.0, "volume": 1.0, "delta": -0.3205, "gamma": 0.0024, "vega": 1.2912, "theta": -0.0366, "rho": -1.8872, "theo": 48.7062, "change": -1.05, "open": 48.9, "high": 48.9, "low": 48.9, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-11-04T09:40:14", "percent_change": -2.1021, "prev_day_close": 49.9499988555908}, {"option": "ADBE290119C00250000", "bid": 74.55, "bid_size": 217.0, "ask": 77.7, "ask_size": 175.0, "iv": 0.4483, "open_interest": 66.0, "volume": 3.0, "delta": 0.7011, "gamma": 0.0021, "vega": 1.3095, "theta": -0.0274, "rho": 2.1463, "theo": 76.7281, "change": 2.725, "open": 79.4, "high": 79.4, "low": 77.7, "tick": "down", "last_trade_price": 77.7, "last_trade_time": "2026-11-04T14:09:08", "percent_change": 3.63455, "prev_day_close": 74.9749984741211}, {"option": "ADBE290119P00250000", "bid": 50.95, "bid_size": 167.0, "ask": 55.4, "ask_size": 18.0, "iv": 0.4471, "open_interest": 23.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0026, "vega": 1.3261, "theta": -0.0377, "rho": -1.9962, "theo": 53.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-11-02T14:52:38", "percent_change": 0.0, "prev_day_close": 55.6749992370606}, {"option": "ADBE290119C00260000", "bid": 71.0, "bid_size": 12.0, "ask": 77.0, "ask_size": 434.0, "iv": 0.4606, "open_interest": 13.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0022, "vega": 1.3464, "theta": -0.0288, "rho": 2.1181, "theo": 72.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-02T13:43:00", "percent_change": 0.0, "prev_day_close": 70.7750015258789}, {"option": "ADBE290119P00260000", "bid": 55.6, "bid_size": 159.0, "ask": 60.75, "ask_size": 15.0, "iv": 0.4418, "open_interest": 6.0, "volume": 1.0, "delta": -0.3717, "gamma": 0.0027, "vega": 1.3545, "theta": -0.0388, "rho": -2.0934, "theo": 59.4333, "change": -1.08, "open": 60.07, "high": 60.07, "low": 60.07, "tick": "up", "last_trade_price": 60.07, "last_trade_time": "2026-11-04T09:42:48", "percent_change": -1.76615, "prev_day_close": 61.1499996185303}, {"option": "ADBE290119C00270000", "bid": 66.95, "bid_size": 28.0, "ask": 73.0, "ask_size": 512.0, "iv": 0.4572, "open_interest": 15.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0022, "vega": 1.3786, "theta": -0.0301, "rho": 2.0876, "theo": 68.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-11-03T10:41:59", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "ADBE290119P00270000", "bid": 62.45, "bid_size": 140.0, "ask": 66.55, "ask_size": 15.0, "iv": 0.4445, "open_interest": 14.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0028, "vega": 1.3771, "theta": -0.0396, "rho": -2.1969, "theo": 65.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.89, "last_trade_time": "2026-11-02T14:52:38", "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "ADBE290119C00280000", "bid": 63.4, "bid_size": 16.0, "ask": 70.0, "ask_size": 522.0, "iv": 0.4579, "open_interest": 16.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0023, "vega": 1.4063, "theta": -0.0312, "rho": 2.0516, "theo": 65.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.97, "last_trade_time": "2026-10-30T13:07:09", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "ADBE290119P00280000", "bid": 67.45, "bid_size": 166.0, "ask": 74.0, "ask_size": 75.0, "iv": 0.4448, "open_interest": 17.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0029, "vega": 1.3918, "theta": -0.0404, "rho": -2.2718, "theo": 71.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.89, "last_trade_time": "2026-10-19T09:30:11", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "ADBE290119C00290000", "bid": 59.9, "bid_size": 18.0, "ask": 66.0, "ask_size": 345.0, "iv": 0.454, "open_interest": 1.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.0023, "vega": 1.4296, "theta": -0.0321, "rho": 2.0127, "theo": 61.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.35, "last_trade_time": "2026-09-17T13:32:04", "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "ADBE290119P00290000", "bid": 73.4, "bid_size": 184.0, "ask": 80.0, "ask_size": 50.0, "iv": 0.4416, "open_interest": 19.0, "volume": 0.0, "delta": -0.45, "gamma": 0.003, "vega": 1.403, "theta": -0.041, "rho": -2.363, "theo": 77.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-10-14T11:56:45", "percent_change": 0.0, "prev_day_close": 79.4250030517578}, {"option": "ADBE290119C00300000", "bid": 56.85, "bid_size": 15.0, "ask": 63.0, "ask_size": 361.0, "iv": 0.454, "open_interest": 24.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0024, "vega": 1.4487, "theta": -0.0329, "rho": 1.9736, "theo": 58.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-11-02T11:03:26", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "ADBE290119P00300000", "bid": 80.0, "bid_size": 183.0, "ask": 85.75, "ask_size": 26.0, "iv": 0.4382, "open_interest": 137.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0031, "vega": 1.4013, "theta": -0.0415, "rho": -2.4084, "theo": 83.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.25, "last_trade_time": "2026-10-30T14:26:46", "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "ADBE290119C00310000", "bid": 53.7, "bid_size": 15.0, "ask": 60.0, "ask_size": 368.0, "iv": 0.4527, "open_interest": 1.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0024, "vega": 1.4637, "theta": -0.0336, "rho": 1.9316, "theo": 55.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.65, "last_trade_time": "2026-10-09T10:30:21", "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "ADBE290119P00310000", "bid": 86.0, "bid_size": 128.0, "ask": 92.6, "ask_size": 40.0, "iv": 0.4351, "open_interest": 1.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0032, "vega": 1.3996, "theta": -0.042, "rho": -2.4828, "theo": 90.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.86, "last_trade_time": "2026-09-30T09:31:08", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "ADBE290119C00320000", "bid": 50.8, "bid_size": 19.0, "ask": 57.0, "ask_size": 504.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0024, "vega": 1.4747, "theta": -0.0342, "rho": 1.8864, "theo": 52.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.61, "last_trade_time": "2026-10-22T11:20:37", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "ADBE290119P00320000", "bid": 93.0, "bid_size": 128.0, "ask": 99.6, "ask_size": 42.0, "iv": 0.4345, "open_interest": 1.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0033, "vega": 1.3839, "theta": -0.0423, "rho": -2.5005, "theo": 97.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.22, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 99.8250007629394}, {"option": "ADBE290119C00330000", "bid": 47.75, "bid_size": 23.0, "ask": 54.0, "ask_size": 487.0, "iv": 0.4482, "open_interest": 1.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0024, "vega": 1.4822, "theta": -0.0346, "rho": 1.8414, "theo": 50.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.29, "last_trade_time": "2026-09-14T12:58:33", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "ADBE290119P00330000", "bid": 100.0, "bid_size": 151.0, "ask": 106.55, "ask_size": 38.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0033, "vega": 1.3685, "theta": -0.0425, "rho": -2.5373, "theo": 104.6407, "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": 106.924999237061}, {"option": "ADBE290119C00340000", "bid": 45.3, "bid_size": 19.0, "ask": 52.0, "ask_size": 475.0, "iv": 0.4496, "open_interest": 97.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.0025, "vega": 1.4866, "theta": -0.035, "rho": 1.797, "theo": 47.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.15, "last_trade_time": "2026-11-02T11:58:43", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ADBE290119P00340000", "bid": 108.0, "bid_size": 99.0, "ask": 114.45, "ask_size": 43.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0034, "vega": 1.3398, "theta": -0.0427, "rho": -2.5398, "theo": 111.993, "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": 114.599998474121}, {"option": "ADBE290119C00350000", "bid": 43.7, "bid_size": 68.0, "ask": 46.0, "ask_size": 280.0, "iv": 0.4397, "open_interest": 10.0, "volume": 50.0, "delta": 0.5023, "gamma": 0.0025, "vega": 1.4877, "theta": -0.0352, "rho": 1.7506, "theo": 45.0264, "change": 0.025, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T14:25:51", "percent_change": 0.056854, "prev_day_close": 43.9749984741211}, {"option": "ADBE290119P00350000", "bid": 115.0, "bid_size": 103.0, "ask": 121.75, "ask_size": 47.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0035, "vega": 1.3209, "theta": -0.0428, "rho": -2.547, "theo": 119.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.49, "last_trade_time": "2026-11-02T14:52:38", "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "ADBE290119C00360000", "bid": 40.2, "bid_size": 32.0, "ask": 45.75, "ask_size": 238.0, "iv": 0.442, "open_interest": 15.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0025, "vega": 1.4856, "theta": -0.0354, "rho": 1.7028, "theo": 42.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.73, "last_trade_time": "2026-10-26T11:53:12", "percent_change": 0.0, "prev_day_close": 40.8250007629394}, {"option": "ADBE290119P00360000", "bid": 123.0, "bid_size": 93.0, "ask": 129.6, "ask_size": 36.0, "iv": 0.4325, "open_interest": 1.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0036, "vega": 1.2724, "theta": -0.0427, "rho": -2.5142, "theo": 127.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.25, "last_trade_time": "2026-09-17T11:04:38", "percent_change": 0.0, "prev_day_close": 129.799999237061}, {"option": "ADBE290119C00370000", "bid": 39.05, "bid_size": 70.0, "ask": 45.0, "ask_size": 701.0, "iv": 0.4494, "open_interest": 4.0, "volume": 1.0, "delta": 0.4676, "gamma": 0.0025, "vega": 1.4811, "theta": -0.0355, "rho": 1.6562, "theo": 40.5972, "change": 5.275, "open": 45.45, "high": 45.45, "low": 45.45, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-11-04T10:29:52", "percent_change": 13.1301, "prev_day_close": 40.1749992370606}, {"option": "ADBE290119P00370000", "bid": 131.0, "bid_size": 120.0, "ask": 137.1, "ask_size": 21.0, "iv": 0.4304, "open_interest": 1.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0036, "vega": 1.2414, "theta": -0.0427, "rho": -2.5124, "theo": 135.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.65, "last_trade_time": "2026-10-12T12:31:13", "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "ADBE290119C00380000", "bid": 37.0, "bid_size": 9.0, "ask": 43.0, "ask_size": 525.0, "iv": 0.4491, "open_interest": 10.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0024, "vega": 1.4746, "theta": -0.0355, "rho": 1.6111, "theo": 38.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.14, "last_trade_time": "2026-10-28T11:02:59", "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "ADBE290119P00380000", "bid": 139.0, "bid_size": 130.0, "ask": 145.25, "ask_size": 23.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0037, "vega": 1.176, "theta": -0.0426, "rho": -2.3981, "theo": 143.3082, "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": 145.699996948242}, {"option": "ADBE290119C00390000", "bid": 35.35, "bid_size": 68.0, "ask": 40.9, "ask_size": 679.0, "iv": 0.449, "open_interest": 82.0, "volume": 6.0, "delta": 0.4351, "gamma": 0.0024, "vega": 1.4658, "theta": -0.0354, "rho": 1.5656, "theo": 36.6658, "change": 0.63, "open": 40.0, "high": 40.0, "low": 36.13, "tick": "down", "last_trade_price": 36.13, "last_trade_time": "2026-11-04T14:33:21", "percent_change": 1.77465, "prev_day_close": 35.5}, {"option": "ADBE290119P00390000", "bid": 149.0, "bid_size": 207.0, "ask": 153.5, "ask_size": 25.0, "iv": 0.4362, "open_interest": 8.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0038, "vega": 1.1464, "theta": -0.0426, "rho": -2.4237, "theo": 151.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.75, "last_trade_time": "2026-11-03T12:10:10", "percent_change": 0.0, "prev_day_close": 153.400001525879}], "symbol": "ADBE", "security_type": "stock", "exchange_id": 2, "current_price": 247.99, "price_change": 1.85, "price_change_percent": 0.7516, "bid": 247.96, "ask": 248.32, "bid_size": 40, "ask_size": 40, "open": 247.65, "high": 256.73, "low": 246.12, "close": 247.99, "prev_day_close": 246.14, "volume": 2600782, "iv30": 44.268, "iv30_change": -0.147, "iv30_change_percent": -0.331, "seqno": 30107111719, "last_trade_time": "2026-11-04T14:36:13", "tick": "down"}, "symbol": "ADBE"}