{"timestamp": "2026-11-04 16:47:13", "data": {"options": [{"option": "ADC261120C00035000", "bid": 33.1, "bid_size": 34.0, "ask": 36.4, "ask_size": 4.0, "iv": 1.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.013, "theo": 34.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "ADC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0026, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADC261120C00040000", "bid": 28.1, "bid_size": 24.0, "ask": 31.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0003, "rho": 0.0182, "theo": 29.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ADC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0037, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADC261120C00045000", "bid": 23.2, "bid_size": 24.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0013, "vega": 0.0023, "theta": -0.0025, "rho": 0.0217, "theo": 24.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ADC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 1.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0013, "vega": 0.0023, "theta": -0.0055, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ADC261120C00050000", "bid": 18.5, "bid_size": 15.0, "ask": 20.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0026, "vega": 0.0041, "theta": -0.0057, "rho": 0.0242, "theo": 19.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ADC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.0513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0026, "vega": 0.0041, "theta": -0.008, "rho": -0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC261120C00055000", "bid": 13.5, "bid_size": 22.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0059, "vega": 0.0074, "theta": -0.0102, "rho": 0.0263, "theo": 14.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ADC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.583, "open_interest": 5.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0059, "vega": 0.0074, "theta": -0.012, "rho": -0.0007, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T12:08:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADC261120C00060000", "bid": 8.8, "bid_size": 21.0, "ask": 10.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.015, "vega": 0.0144, "theta": -0.0171, "rho": 0.0279, "theo": 9.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-03T10:47:15", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ADC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 164.0, "iv": 0.4184, "open_interest": 137.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.015, "vega": 0.0144, "theta": -0.0183, "rho": -0.0015, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:26:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADC261120C00065000", "bid": 4.0, "bid_size": 108.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0466, "vega": 0.031, "theta": -0.0278, "rho": 0.0275, "theo": 5.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-30T14:07:22", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ADC261120P00065000", "bid": 0.05, "bid_size": 10.0, "ask": 0.65, "ask_size": 98.0, "iv": 0.3227, "open_interest": 215.0, "volume": 1.0, "delta": -0.128, "gamma": 0.0468, "vega": 0.0312, "theta": -0.0285, "rho": -0.004, "theo": 0.2883, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:17:03", "percent_change": -38.4615, "prev_day_close": 0.324999995529652}, {"option": "ADC261120C00070000", "bid": 0.9, "bid_size": 115.0, "ask": 1.4, "ask_size": 72.0, "iv": 0.2138, "open_interest": 1662.0, "volume": 1.0, "delta": 0.4768, "gamma": 0.1437, "vega": 0.0585, "theta": -0.0342, "rho": 0.0159, "theo": 0.997, "change": 0.335, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 43.2258, "prev_day_close": 0.774999976158142}, {"option": "ADC261120P00070000", "bid": 1.2, "bid_size": 17.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.2357, "open_interest": 10.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.1454, "vega": 0.0584, "theta": -0.0346, "rho": -0.0144, "theo": 1.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-03T14:54:29", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ADC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.2137, "open_interest": 46.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0422, "vega": 0.0224, "theta": -0.0154, "rho": 0.0026, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:43:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADC261120P00075000", "bid": 4.8, "bid_size": 12.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0446, "vega": 0.0201, "theta": -0.0156, "rho": -0.0144, "theo": 5.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ADC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0123, "vega": 0.009, "theta": -0.0081, "rho": 0.0008, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADC261120P00080000", "bid": 9.8, "bid_size": 12.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0137, "vega": 0.0054, "theta": -0.0087, "rho": -0.007, "theo": 10.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ADC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0051, "vega": 0.0047, "theta": -0.0051, "rho": 0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADC261120P00085000", "bid": 14.3, "bid_size": 14.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0036, "vega": 0.0013, "theta": -0.0051, "rho": -0.0006, "theo": 15.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "ADC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0026, "vega": 0.0028, "theta": -0.0036, "rho": 0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADC261120P00090000", "bid": 19.4, "bid_size": 12.0, "ask": 21.6, "ask_size": 36.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0043, "rho": -0.0001, "theo": 20.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "ADC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 47.0, "iv": 1.1275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0026, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ADC261120P00095000", "bid": 24.8, "bid_size": 15.0, "ask": 26.9, "ask_size": 31.0, "iv": 1.0411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 25.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "ADC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.001, "vega": 0.0013, "theta": -0.002, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADC261120P00100000", "bid": 29.1, "bid_size": 12.0, "ask": 31.6, "ask_size": 29.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 30.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "ADC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 1.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ADC261120P00105000", "bid": 34.1, "bid_size": 5.0, "ask": 37.2, "ask_size": 24.0, "iv": 1.181, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 35.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "ADC261218C00035000", "bid": 32.7, "bid_size": 13.0, "ask": 37.0, "ask_size": 8.0, "iv": 1.0484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0009, "vega": 0.0041, "theta": 0.0, "rho": 0.0188, "theo": 34.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ADC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0011, "vega": 0.0057, "theta": -0.0055, "rho": -0.0008, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ADC261218C00040000", "bid": 27.7, "bid_size": 9.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0016, "vega": 0.0058, "theta": -0.0007, "rho": 0.0264, "theo": 29.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ADC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0019, "vega": 0.0084, "theta": -0.007, "rho": -0.0012, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ADC261218C00045000", "bid": 22.7, "bid_size": 13.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0028, "vega": 0.0094, "theta": -0.0034, "rho": 0.0319, "theo": 24.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "ADC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 73.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0032, "vega": 0.0125, "theta": -0.0089, "rho": -0.0019, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ADC261218C00050000", "bid": 17.7, "bid_size": 13.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0052, "vega": 0.0148, "theta": -0.0067, "rho": 0.0362, "theo": 19.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ADC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.8355, "open_interest": 1.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0057, "vega": 0.0186, "theta": -0.0112, "rho": -0.003, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T15:47:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC261218C00055000", "bid": 13.5, "bid_size": 20.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.01, "vega": 0.0234, "theta": -0.0107, "rho": 0.0402, "theo": 14.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ADC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 37.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0105, "vega": 0.0282, "theta": -0.014, "rho": -0.005, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ADC261218C00060000", "bid": 8.9, "bid_size": 48.0, "ask": 10.5, "ask_size": 69.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0207, "vega": 0.0403, "theta": -0.0154, "rho": 0.0454, "theo": 10.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-21T15:00:27", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ADC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 132.0, "iv": 0.3198, "open_interest": 1273.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.021, "vega": 0.0441, "theta": -0.0173, "rho": -0.0088, "theo": 0.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T10:13:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ADC261218C00065000", "bid": 4.4, "bid_size": 71.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.2005, "open_interest": 4.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0466, "vega": 0.0672, "theta": -0.0203, "rho": 0.0469, "theo": 5.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-02T09:39:28", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ADC261218P00065000", "bid": 0.4, "bid_size": 38.0, "ask": 0.9, "ask_size": 72.0, "iv": 0.2406, "open_interest": 30.0, "volume": 3.0, "delta": -0.2137, "gamma": 0.0459, "vega": 0.0708, "theta": -0.0208, "rho": -0.0174, "theo": 0.7976, "change": -0.25, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:26:53", "percent_change": -27.7778, "prev_day_close": 0.899999976158142}, {"option": "ADC261218C00070000", "bid": 1.65, "bid_size": 49.0, "ask": 2.1, "ask_size": 57.0, "iv": 0.2114, "open_interest": 26.0, "volume": 1.0, "delta": 0.4881, "gamma": 0.0898, "vega": 0.0956, "theta": -0.0209, "rho": 0.0352, "theo": 1.656, "change": 0.3, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T11:17:11", "percent_change": 22.2222, "prev_day_close": 1.34999996423721}, {"option": "ADC261218P00070000", "bid": 1.9, "bid_size": 28.0, "ask": 2.5, "ask_size": 62.0, "iv": 0.2069, "open_interest": 1.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0882, "vega": 0.0959, "theta": -0.0205, "rho": -0.0387, "theo": 2.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-10-23T15:43:00", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "ADC261218C00075000", "bid": 0.25, "bid_size": 25.0, "ask": 0.4, "ask_size": 49.0, "iv": 0.1924, "open_interest": 10.0, "volume": 5.0, "delta": 0.1638, "gamma": 0.0489, "vega": 0.0607, "theta": -0.014, "rho": 0.0135, "theo": 0.4163, "change": 0.1, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:24:02", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "ADC261218P00075000", "bid": 5.1, "bid_size": 55.0, "ask": 6.5, "ask_size": 71.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0487, "vega": 0.0583, "theta": -0.013, "rho": -0.0553, "theo": 5.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ADC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 94.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0216, "vega": 0.0346, "theta": -0.0099, "rho": 0.0061, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC261218P00080000", "bid": 9.8, "bid_size": 10.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0212, "vega": 0.0325, "theta": -0.0079, "rho": -0.06, "theo": 10.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "ADC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 77.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0116, "vega": 0.0224, "theta": -0.0077, "rho": 0.0035, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC261218P00085000", "bid": 13.6, "bid_size": 14.0, "ask": 17.4, "ask_size": 18.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0112, "vega": 0.0204, "theta": -0.0047, "rho": -0.0634, "theo": 15.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ADC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0071, "vega": 0.0159, "theta": -0.0063, "rho": 0.0023, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC261218P00090000", "bid": 18.5, "bid_size": 14.0, "ask": 22.4, "ask_size": 14.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0067, "vega": 0.0142, "theta": -0.0024, "rho": -0.0665, "theo": 20.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ADC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0047, "vega": 0.012, "theta": -0.0053, "rho": 0.0016, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ADC261218P00095000", "bid": 23.7, "bid_size": 14.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0044, "vega": 0.0105, "theta": -0.0005, "rho": -0.0696, "theo": 25.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "ADC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0034, "vega": 0.0094, "theta": -0.0046, "rho": 0.0012, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ADC261218P00100000", "bid": 28.6, "bid_size": 13.0, "ask": 32.4, "ask_size": 13.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0031, "vega": 0.0081, "theta": 0.0, "rho": -0.0729, "theo": 30.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "ADC270115C00040000", "bid": 27.7, "bid_size": 13.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0012, "vega": 0.0051, "theta": 0.0, "rho": 0.0304, "theo": 29.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ADC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0017, "vega": 0.0097, "theta": -0.0038, "rho": -0.0017, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADC270115C00045000", "bid": 22.7, "bid_size": 13.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0025, "vega": 0.0094, "theta": -0.0013, "rho": 0.0363, "theo": 24.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "ADC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.6232, "open_interest": 13.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0031, "vega": 0.0152, "theta": -0.0051, "rho": -0.0029, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-17T10:19:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ADC270115C00050000", "bid": 17.7, "bid_size": 13.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0051, "vega": 0.0166, "theta": -0.004, "rho": 0.0431, "theo": 19.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-29T09:40:27", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ADC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.4962, "open_interest": 2.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0058, "vega": 0.024, "theta": -0.0069, "rho": -0.0049, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T15:50:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ADC270115C00055000", "bid": 13.5, "bid_size": 42.0, "ask": 15.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0105, "vega": 0.0316, "theta": -0.0073, "rho": 0.0557, "theo": 15.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-21T15:37:57", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ADC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 145.0, "iv": 0.3781, "open_interest": 43.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0109, "vega": 0.0381, "theta": -0.0092, "rho": -0.0086, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:53:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC270115C00060000", "bid": 9.1, "bid_size": 52.0, "ask": 10.6, "ask_size": 68.0, "iv": 0.1763, "open_interest": 5.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0217, "vega": 0.0544, "theta": -0.0112, "rho": 0.0631, "theo": 10.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-21T14:54:37", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ADC270115P00060000", "bid": 0.1, "bid_size": 65.0, "ask": 0.55, "ask_size": 101.0, "iv": 0.2555, "open_interest": 265.0, "volume": 2.0, "delta": -0.1166, "gamma": 0.0216, "vega": 0.0612, "theta": -0.0122, "rho": -0.0161, "theo": 0.5396, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:59:29", "percent_change": -30.0, "prev_day_close": 0.499999994412065}, {"option": "ADC270115C00065000", "bid": 4.8, "bid_size": 179.0, "ask": 6.1, "ask_size": 92.0, "iv": 0.2019, "open_interest": 32.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.044, "vega": 0.0927, "theta": -0.0152, "rho": 0.0742, "theo": 5.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-02T11:45:24", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ADC270115P00065000", "bid": 0.6, "bid_size": 47.0, "ask": 1.5, "ask_size": 78.0, "iv": 0.2323, "open_interest": 96.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0433, "vega": 0.0961, "theta": -0.0154, "rho": -0.0325, "theo": 1.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-03T12:26:41", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ADC270115C00070000", "bid": 2.15, "bid_size": 32.0, "ask": 2.5, "ask_size": 57.0, "iv": 0.2015, "open_interest": 110.0, "volume": 1.0, "delta": 0.4992, "gamma": 0.0698, "vega": 0.1222, "theta": -0.0162, "rho": 0.0586, "theo": 2.1688, "change": 0.68, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-04T11:22:15", "percent_change": 40.0, "prev_day_close": 1.69999992847443}, {"option": "ADC270115P00070000", "bid": 2.1, "bid_size": 61.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.1944, "open_interest": 104.0, "volume": 2.0, "delta": -0.5122, "gamma": 0.0688, "vega": 0.1223, "theta": -0.0159, "rho": -0.0675, "theo": 2.5312, "change": -0.2, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T09:36:34", "percent_change": -5.88235, "prev_day_close": 3.40000003576279}, {"option": "ADC270115C00075000", "bid": 0.35, "bid_size": 49.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.1798, "open_interest": 71.0, "volume": 4.0, "delta": 0.2078, "gamma": 0.0486, "vega": 0.0892, "theta": -0.0117, "rho": 0.0264, "theo": 0.6548, "change": 0.105, "open": 0.5, "high": 0.53, "low": 0.5, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T10:37:05", "percent_change": 24.7059, "prev_day_close": 0.424999997019768}, {"option": "ADC270115P00075000", "bid": 5.3, "bid_size": 43.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.2059, "open_interest": 31.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0476, "vega": 0.0871, "theta": -0.0109, "rho": -0.1051, "theo": 6.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-24T11:57:16", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ADC270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.2427, "open_interest": 85.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0238, "vega": 0.0522, "theta": -0.0077, "rho": 0.0121, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:11:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ADC270115P00080000", "bid": 9.9, "bid_size": 26.0, "ask": 11.7, "ask_size": 66.0, "iv": 0.2553, "open_interest": 3.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0232, "vega": 0.0499, "theta": -0.0064, "rho": -0.1189, "theo": 10.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-15T12:26:06", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ADC270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.2597, "open_interest": 25.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0126, "vega": 0.0323, "theta": -0.0055, "rho": 0.0065, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:41:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ADC270115P00085000", "bid": 13.4, "bid_size": 14.0, "ask": 17.4, "ask_size": 14.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0124, "vega": 0.0302, "theta": -0.0037, "rho": -0.1032, "theo": 15.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ADC270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.267, "open_interest": 33.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0074, "vega": 0.0217, "theta": -0.0041, "rho": 0.0039, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-17T10:23:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADC270115P00090000", "bid": 18.5, "bid_size": 14.0, "ask": 22.4, "ask_size": 14.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0072, "vega": 0.0189, "theta": -0.0018, "rho": -0.0897, "theo": 20.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ADC270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4401, "open_interest": 5.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0048, "vega": 0.0155, "theta": -0.0032, "rho": 0.0026, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T13:13:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC270115P00095000", "bid": 23.4, "bid_size": 14.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0045, "vega": 0.0126, "theta": -0.0003, "rho": -0.0854, "theo": 25.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ADC270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0033, "vega": 0.0116, "theta": -0.0026, "rho": 0.0019, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ADC270115P00100000", "bid": 28.3, "bid_size": 6.0, "ask": 32.4, "ask_size": 16.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0029, "vega": 0.0086, "theta": 0.0, "rho": -0.0828, "theo": 30.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "ADC270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0024, "vega": 0.009, "theta": -0.0022, "rho": 0.0014, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ADC270115P00105000", "bid": 33.5, "bid_size": 7.0, "ask": 37.4, "ask_size": 16.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0022, "vega": 0.0059, "theta": 0.0, "rho": -0.0818, "theo": 35.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "ADC270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0018, "vega": 0.0072, "theta": -0.0019, "rho": 0.0011, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ADC270115P00110000", "bid": 38.5, "bid_size": 8.0, "ask": 42.4, "ask_size": 18.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0013, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 40.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ADC270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 46.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0014, "vega": 0.0058, "theta": -0.0016, "rho": 0.0008, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ADC270115P00115000", "bid": 43.5, "bid_size": 7.0, "ask": 47.4, "ask_size": 19.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 45.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "ADC270416C00040000", "bid": 27.7, "bid_size": 24.0, "ask": 31.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0274, "theo": 29.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-10-21T15:57:33", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "ADC270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 34.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0016, "vega": 0.0128, "theta": -0.0013, "rho": -0.0032, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC270416C00045000", "bid": 22.8, "bid_size": 9.0, "ask": 26.8, "ask_size": 9.0, "iv": 0.3719, "open_interest": 47.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.001, "vega": 0.0027, "theta": 0.0, "rho": 0.0328, "theo": 24.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-21T15:32:17", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "ADC270416P00045000", "bid": 0.05, "bid_size": 20.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.3558, "open_interest": 28.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0032, "vega": 0.0231, "theta": -0.0022, "rho": -0.0064, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T12:41:52", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ADC270416C00050000", "bid": 18.6, "bid_size": 14.0, "ask": 20.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0043, "vega": 0.0143, "theta": 0.0, "rho": 0.0476, "theo": 19.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "ADC270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.328, "open_interest": 1.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0064, "vega": 0.0409, "theta": -0.0035, "rho": -0.0127, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T13:01:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC270416C00055000", "bid": 13.8, "bid_size": 65.0, "ask": 15.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0123, "vega": 0.0441, "theta": -0.0026, "rho": 0.0795, "theo": 14.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-10-29T11:44:12", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ADC270416P00055000", "bid": 0.1, "bid_size": 47.0, "ask": 0.85, "ask_size": 60.0, "iv": 0.2645, "open_interest": 39.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0124, "vega": 0.0694, "theta": -0.0053, "rho": -0.0251, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T15:12:38", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "ADC270416C00060000", "bid": 9.5, "bid_size": 48.0, "ask": 11.2, "ask_size": 49.0, "iv": 0.2319, "open_interest": 10.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0242, "vega": 0.0949, "theta": -0.0064, "rho": 0.1161, "theo": 10.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-10-28T15:41:21", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ADC270416P00060000", "bid": 0.75, "bid_size": 45.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.2272, "open_interest": 85.0, "volume": 2.0, "delta": -0.1567, "gamma": 0.0226, "vega": 0.1112, "theta": -0.0076, "rho": -0.0492, "theo": 0.9229, "change": -0.12, "open": 1.0, "high": 1.0, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T10:54:57", "percent_change": -11.4286, "prev_day_close": 1.05000001192093}, {"option": "ADC270416C00065000", "bid": 5.8, "bid_size": 126.0, "ask": 7.2, "ask_size": 83.0, "iv": 0.2205, "open_interest": 58.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.038, "vega": 0.1519, "theta": -0.0092, "rho": 0.1414, "theo": 6.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T13:12:25", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ADC270416P00065000", "bid": 1.7, "bid_size": 1.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.207, "open_interest": 76.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0366, "vega": 0.158, "theta": -0.0096, "rho": -0.0929, "theo": 1.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T10:50:34", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "ADC270416C00070000", "bid": 2.8, "bid_size": 170.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.1921, "open_interest": 229.0, "volume": 9.0, "delta": 0.504, "gamma": 0.047, "vega": 0.1808, "theta": -0.0102, "rho": 0.1195, "theo": 3.1882, "change": 0.275, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T09:36:49", "percent_change": 9.09091, "prev_day_close": 3.02499997615814}, {"option": "ADC270416P00070000", "bid": 2.85, "bid_size": 50.0, "ask": 4.6, "ask_size": 73.0, "iv": 0.1851, "open_interest": 28.0, "volume": 2.0, "delta": -0.5045, "gamma": 0.046, "vega": 0.1811, "theta": -0.0099, "rho": -0.1591, "theo": 3.7901, "change": -0.39, "open": 3.96, "high": 3.96, "low": 3.96, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-11-04T09:36:34", "percent_change": -8.96552, "prev_day_close": 4.34999990463257}, {"option": "ADC270416C00075000", "bid": 1.1, "bid_size": 129.0, "ask": 2.05, "ask_size": 76.0, "iv": 0.195, "open_interest": 72.0, "volume": 1.0, "delta": 0.2857, "gamma": 0.0408, "vega": 0.1562, "theta": -0.0085, "rho": 0.0757, "theo": 1.3804, "change": 0.125, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:56:50", "percent_change": 9.80392, "prev_day_close": 1.27500003576279}, {"option": "ADC270416P00075000", "bid": 6.0, "bid_size": 72.0, "ask": 7.9, "ask_size": 55.0, "iv": 0.1829, "open_interest": 3.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0401, "vega": 0.1532, "theta": -0.0073, "rho": -0.2304, "theo": 6.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-09-17T10:10:41", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ADC270416C00080000", "bid": 0.15, "bid_size": 67.0, "ask": 0.9, "ask_size": 54.0, "iv": 0.1813, "open_interest": 1.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0263, "vega": 0.1054, "theta": -0.0058, "rho": 0.0392, "theo": 0.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T15:49:16", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ADC270416P00080000", "bid": 10.2, "bid_size": 55.0, "ask": 12.2, "ask_size": 53.0, "iv": 0.1983, "open_interest": 5.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0257, "vega": 0.1032, "theta": -0.0036, "rho": -0.2844, "theo": 11.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-09-01T10:55:11", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ADC270416C00085000", "bid": 0.1, "bid_size": 15.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.181, "open_interest": 5.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.015, "vega": 0.0648, "theta": -0.0036, "rho": 0.0199, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:35:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ADC270416P00085000", "bid": 14.5, "bid_size": 12.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0146, "vega": 0.0624, "theta": -0.0006, "rho": -0.3157, "theo": 15.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "ADC270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 34.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0085, "vega": 0.0396, "theta": -0.0023, "rho": 0.0106, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ADC270416P00090000", "bid": 18.1, "bid_size": 15.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0086, "vega": 0.0379, "theta": 0.0, "rho": -0.2485, "theo": 20.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ADC270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.005, "vega": 0.0249, "theta": -0.0015, "rho": 0.006, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC270416P00095000", "bid": 23.1, "bid_size": 14.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0052, "vega": 0.0191, "theta": 0.0, "rho": -0.132, "theo": 25.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ADC270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 43.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.003, "vega": 0.0163, "theta": -0.001, "rho": 0.0036, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC270416P00100000", "bid": 28.2, "bid_size": 10.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0024, "vega": 0.0079, "theta": 0.0, "rho": -0.0888, "theo": 30.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ADC270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0019, "vega": 0.011, "theta": -0.0007, "rho": 0.0023, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC270416P00105000", "bid": 33.1, "bid_size": 10.0, "ask": 37.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "ADC270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0013, "vega": 0.0077, "theta": -0.0005, "rho": 0.0015, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADC270416P00110000", "bid": 38.1, "bid_size": 10.0, "ask": 42.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 40.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}], "symbol": "ADC", "security_type": "stock", "exchange_id": 3, "current_price": 69.69, "price_change": 0.83, "price_change_percent": 1.2053, "bid": 69.63, "ask": 69.75, "bid_size": 100, "ask_size": 200, "open": 69.63, "high": 69.96, "low": 68.8, "close": 69.69, "prev_day_close": 68.86, "volume": 232737, "iv30": 19.782, "iv30_change": 0.366, "iv30_change_percent": 1.885, "seqno": 26060560057, "last_trade_time": "2026-11-04T11:31:50", "tick": "up"}, "symbol": "ADC"}