{"timestamp": "2026-11-10 06:13:35", "data": {"options": [{"option": "ADSE261120C00002500", "bid": 6.3, "bid_size": 40.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0462, "rho": 0.0, "theo": 6.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ADSE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.6564, "open_interest": 326.0, "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": 0.05, "last_trade_time": "2026-07-16T11:04:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADSE261120C00005000", "bid": 3.7, "bid_size": 41.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0462, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ADSE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 5.6718, "open_interest": 8.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T12:51:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ADSE261120C00007500", "bid": 1.2, "bid_size": 41.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.1565, "vega": 0.0014, "theta": -0.0472, "rho": 0.0002, "theo": 1.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T14:54:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ADSE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.9604, "open_interest": 2.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.1204, "vega": 0.0044, "theta": -0.0278, "rho": -0.0008, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-12T11:12:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ADSE261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.2028, "vega": 0.0057, "theta": -0.0376, "rho": 0.0006, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ADSE261120P00010000", "bid": 0.05, "bid_size": 944.0, "ask": 3.7, "ask_size": 10.0, "iv": 1.8426, "open_interest": 5.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.1524, "vega": 0.0056, "theta": -0.0352, "rho": -0.0026, "theo": 1.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-06-12T09:30:04", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ADSE261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 1.6435, "open_interest": 128.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0768, "vega": 0.0026, "theta": -0.0168, "rho": 0.0002, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T14:41:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ADSE261120P00012500", "bid": 2.35, "bid_size": 40.0, "ask": 5.9, "ask_size": 11.0, "iv": 2.3262, "open_interest": 4.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0671, "vega": 0.0025, "theta": -0.0143, "rho": -0.0042, "theo": 3.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-20T09:30:05", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ADSE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 216.0, "iv": 2.7937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0202, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ADSE261120P00015000", "bid": 4.7, "bid_size": 41.0, "ask": 8.4, "ask_size": 11.0, "iv": 2.7922, "open_interest": 3.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0179, "vega": 0.0007, "theta": -0.0029, "rho": -0.0053, "theo": 6.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-04-09T09:30:28", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ADSE261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 216.0, "iv": 3.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.004, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ADSE261120P00017500", "bid": 7.2, "bid_size": 40.0, "ask": 10.9, "ask_size": 11.0, "iv": 3.278, "open_interest": 2.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0036, "vega": 0.0001, "theta": 0.0, "rho": -0.0062, "theo": 8.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-06-12T09:30:04", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ADSE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 216.0, "iv": 3.6742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ADSE261120P00020000", "bid": 9.7, "bid_size": 40.0, "ask": 13.4, "ask_size": 10.0, "iv": 3.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0071, "theo": 11.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ADSE261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 216.0, "iv": 4.0061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ADSE261120P00022500", "bid": 12.2, "bid_size": 41.0, "ask": 15.9, "ask_size": 10.0, "iv": 4.017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.008, "theo": 13.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ADSE261218C00002500", "bid": 5.9, "bid_size": 32.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 6.935, "change": 0.0, "open": 0.0, "high": 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": "ADSE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 5.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0047, "vega": 0.0009, "theta": -0.0021, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 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": "ADSE261218C00005000", "bid": 3.5, "bid_size": 32.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ADSE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.9896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0258, "vega": 0.0028, "theta": -0.004, "rho": -0.0005, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ADSE261218C00007500", "bid": 1.1, "bid_size": 45.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 1.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "ADSE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 1.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.1351, "vega": 0.0081, "theta": -0.0065, "rho": -0.0023, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ADSE261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 53.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.2437, "vega": 0.0098, "theta": -0.0085, "rho": 0.0017, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ADSE261218P00010000", "bid": 0.8, "bid_size": 30.0, "ask": 4.5, "ask_size": 10.0, "iv": 1.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.1705, "vega": 0.0088, "theta": -0.0058, "rho": -0.0091, "theo": 1.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "ADSE261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0704, "vega": 0.0048, "theta": -0.0045, "rho": 0.0007, "theo": 0.0771, "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": 0.0750000029802322}, {"option": "ADSE261218P00012500", "bid": 3.1, "bid_size": 40.0, "ask": 6.5, "ask_size": 11.0, "iv": 1.8252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0611, "vega": 0.0043, "theta": -0.0036, "rho": -0.0132, "theo": 3.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ADSE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 215.0, "iv": 1.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0334, "vega": 0.0028, "theta": -0.0032, "rho": 0.0004, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ADSE261218P00015000", "bid": 5.6, "bid_size": 40.0, "ask": 9.0, "ask_size": 11.0, "iv": 2.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0305, "vega": 0.0026, "theta": -0.0023, "rho": -0.0164, "theo": 6.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ADSE261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 215.0, "iv": 1.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0199, "vega": 0.0019, "theta": -0.0024, "rho": 0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ADSE261218P00017500", "bid": 8.2, "bid_size": 30.0, "ask": 11.5, "ask_size": 11.0, "iv": 2.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0185, "vega": 0.0018, "theta": -0.0014, "rho": -0.0193, "theo": 8.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ADSE270219C00002500", "bid": 5.8, "bid_size": 27.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0412, "rho": 0.0, "theo": 6.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ADSE270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 3.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0102, "vega": 0.0043, "theta": -0.0035, "rho": -0.0018, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 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": "ADSE270219C00005000", "bid": 3.4, "bid_size": 27.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0208, "vega": 0.0, "theta": -0.0412, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ADSE270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 1.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.026, "vega": 0.0104, "theta": -0.0079, "rho": -0.0076, "theo": 1.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ADSE270219C00007500", "bid": 0.9, "bid_size": 27.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.2434, "vega": 0.0056, "theta": -0.0309, "rho": 0.0014, "theo": 1.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ADSE270219P00007500", "bid": 0.2, "bid_size": 943.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.9381, "open_interest": 14.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0558, "vega": 0.0135, "theta": -0.0062, "rho": -0.0148, "theo": 1.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T09:30:12", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "ADSE270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.7732, "open_interest": 1.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.2608, "vega": 0.0069, "theta": -0.0044, "rho": 0.001, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ADSE270219P00010000", "bid": 2.4, "bid_size": 36.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.0133, "open_interest": 11.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0201, "vega": 0.002, "theta": 0.0, "rho": -0.0277, "theo": 3.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-09-24T14:19:18", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ADSE270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 64.0, "iv": 1.0839, "open_interest": 8.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0011, "vega": 0.0001, "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": 0.45, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ADSE270219P00012500", "bid": 4.7, "bid_size": 28.0, "ask": 8.0, "ask_size": 6.0, "iv": 1.202, "open_interest": 6.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0351, "theo": 5.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-15T09:30:07", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ADSE270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 240.0, "iv": 1.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ADSE270219P00015000", "bid": 7.2, "bid_size": 27.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.4184, "open_interest": 6.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0421, "theo": 8.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-23T09:30:04", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ADSE270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 243.0, "iv": 1.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ADSE270219P00017500", "bid": 9.6, "bid_size": 23.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.5484, "open_interest": 5.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0492, "theo": 10.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ADSE270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 243.0, "iv": 1.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ADSE270219P00020000", "bid": 12.1, "bid_size": 23.0, "ask": 15.5, "ask_size": 6.0, "iv": 1.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0562, "theo": 13.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ADSE270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 244.0, "iv": 1.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ADSE270219P00022500", "bid": 14.6, "bid_size": 23.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0632, "theo": 15.7871, "change": 0.0, "open": 0.0, "high": 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": "ADSE270521C00002500", "bid": 5.7, "bid_size": 21.0, "ask": 9.0, "ask_size": 2.0, "iv": 4.277, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 6.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ADSE270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.6253, "open_interest": 725.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0116, "vega": 0.0034, "theta": -0.0005, "rho": -0.0015, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T11:28:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADSE270521C00005000", "bid": 3.2, "bid_size": 21.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ADSE270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0454, "vega": 0.0135, "theta": -0.0021, "rho": -0.0161, "theo": 0.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ADSE270521C00007500", "bid": 0.75, "bid_size": 21.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 1.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T13:33:11", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "ADSE270521P00007500", "bid": 1.45, "bid_size": 34.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.8667, "open_interest": 1.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0351, "vega": 0.0104, "theta": -0.0014, "rho": -0.0343, "theo": 2.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T10:24:54", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ADSE270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.7823, "open_interest": 10.0, "volume": 0.0, "delta": 0.285, "gamma": 0.1933, "vega": 0.0135, "theta": -0.0086, "rho": 0.0029, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T14:02:35", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ADSE270521P00010000", "bid": 3.8, "bid_size": 26.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9625, "open_interest": 8.0, "volume": 1.0, "delta": -0.4549, "gamma": 0.0181, "vega": 0.0054, "theta": -0.0002, "rho": -0.05, "theo": 5.1207, "change": -0.65, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T09:31:02", "percent_change": -11.9266, "prev_day_close": 5.39999997615814}, {"option": "ADSE270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 21.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0442, "vega": 0.0061, "theta": -0.002, "rho": 0.0012, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ADSE270521P00012500", "bid": 6.2, "bid_size": 21.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.8368, "open_interest": 1.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0082, "vega": 0.0025, "theta": 0.0, "rho": -0.0641, "theo": 7.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T09:31:01", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ADSE270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 102.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.013, "vega": 0.0025, "theta": -0.0006, "rho": 0.0005, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ADSE270521P00015000", "bid": 8.5, "bid_size": 21.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.8726, "open_interest": 2.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.0036, "vega": 0.0011, "theta": 0.0, "rho": -0.0774, "theo": 9.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T09:31:01", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ADSE270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 102.0, "iv": 1.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0044, "vega": 0.001, "theta": -0.0002, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ADSE270521P00017500", "bid": 11.1, "bid_size": 21.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.1493, "open_interest": 3.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0016, "vega": 0.0005, "theta": 0.0, "rho": -0.0905, "theo": 12.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-09T09:30:33", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ADSE270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 102.0, "iv": 1.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0019, "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": 0.524999976158142}, {"option": "ADSE270521P00020000", "bid": 13.4, "bid_size": 22.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.1694, "open_interest": 1.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": -0.1035, "theo": 14.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-02T09:30:34", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ADSE270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.2131, "open_interest": 12.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:36:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ADSE270521P00022500", "bid": 16.0, "bid_size": 21.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.3886, "open_interest": 1.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.1165, "theo": 17.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-08T09:30:32", "percent_change": 0.0, "prev_day_close": 17.5}], "symbol": "ADSE", "security_type": "stock", "exchange_id": 2, "current_price": 9.3, "price_change": 0.09, "price_change_percent": 0.9677, "bid": 9.21, "ask": 10.04, "bid_size": 100, "ask_size": 200, "open": 9.13, "high": 9.685, "low": 9.0975, "close": 9.3, "prev_day_close": 9.3, "volume": 52791, "iv30": 57.366, "iv30_change": -0.067, "iv30_change_percent": -0.1167, "seqno": 10414741969, "last_trade_time": "2026-11-09T15:59:41", "tick": "down"}, "symbol": "ADSE"}