{"timestamp": "2026-09-21 11:23:09", "data": {"options": [{"option": "ADMA261016C00001000", "bid": 5.9, "bid_size": 21.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0022, "rho": 0.0004, "theo": 8.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-09-01T11:47:24", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ADMA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 4.0008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 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": "ADMA261016C00002000", "bid": 4.9, "bid_size": 21.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0031, "rho": 0.0009, "theo": 7.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ADMA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 965.0, "iv": 8.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0035, "vega": 0.0006, "theta": -0.003, "rho": -0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "ADMA261016C00003000", "bid": 3.9, "bid_size": 22.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0074, "vega": 0.001, "theta": -0.0039, "rho": 0.0015, "theo": 6.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "ADMA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 134.0, "iv": 5.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0072, "vega": 0.001, "theta": -0.0038, "rho": -0.0001, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ADMA261016C00004000", "bid": 2.95, "bid_size": 26.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0137, "vega": 0.0015, "theta": -0.0046, "rho": 0.0023, "theo": 5.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-01T14:09:05", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ADMA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 4.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0136, "vega": 0.0015, "theta": -0.0046, "rho": -0.0002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ADMA261016C00005000", "bid": 3.1, "bid_size": 6.0, "ask": 5.4, "ask_size": 6.0, "iv": 1.6101, "open_interest": 23.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0247, "vega": 0.0022, "theta": -0.0055, "rho": 0.0033, "theo": 4.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-08-26T13:53:14", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ADMA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 2.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0247, "vega": 0.0022, "theta": -0.0055, "rho": -0.0003, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 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": "ADMA261016C00006000", "bid": 2.1, "bid_size": 11.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0451, "vega": 0.0032, "theta": -0.0064, "rho": 0.004, "theo": 3.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ADMA261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 2.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0452, "vega": 0.0032, "theta": -0.0064, "rho": -0.0005, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA261016C00007000", "bid": 1.35, "bid_size": 10.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0854, "vega": 0.0048, "theta": -0.0074, "rho": 0.0045, "theo": 2.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ADMA261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0856, "vega": 0.0048, "theta": -0.0075, "rho": -0.0008, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 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": "ADMA261016C00008000", "bid": 0.6, "bid_size": 11.0, "ask": 3.2, "ask_size": 18.0, "iv": 1.3305, "open_interest": 41.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.1706, "vega": 0.0072, "theta": -0.0084, "rho": 0.0045, "theo": 1.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T10:01:25", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ADMA261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4912, "open_interest": 5.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.1712, "vega": 0.0072, "theta": -0.0084, "rho": -0.0014, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T09:42:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADMA261016C00009000", "bid": 0.15, "bid_size": 29.0, "ask": 0.9, "ask_size": 29.0, "iv": 0.4498, "open_interest": 40.0, "volume": 0.0, "delta": 0.573, "gamma": 0.3182, "vega": 0.0099, "theta": -0.0086, "rho": 0.0036, "theo": 0.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-17T15:55:07", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ADMA261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 29.0, "iv": 0.5178, "open_interest": 173.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.3202, "vega": 0.0099, "theta": -0.0087, "rho": -0.0027, "theo": 0.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-16T13:59:23", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ADMA261016C00010000", "bid": 0.15, "bid_size": 182.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.4925, "open_interest": 75.0, "volume": 2.0, "delta": 0.2737, "gamma": 0.2727, "vega": 0.0084, "theta": -0.0072, "rho": 0.0018, "theo": 0.1894, "change": 0.04, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-18T15:57:46", "percent_change": 26.6667, "prev_day_close": 0.150000000372529}, {"option": "ADMA261016P00010000", "bid": 0.65, "bid_size": 27.0, "ask": 1.95, "ask_size": 32.0, "iv": 0.7591, "open_interest": 35.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.2765, "vega": 0.0083, "theta": -0.0073, "rho": -0.004, "theo": 1.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-15T12:06:56", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ADMA261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.6619, "open_interest": 4.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.1536, "vega": 0.0057, "theta": -0.0058, "rho": 0.0009, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T10:37:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ADMA261016P00011000", "bid": 1.3, "bid_size": 24.0, "ask": 2.6, "ask_size": 28.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.1575, "vega": 0.0056, "theta": -0.006, "rho": -0.0042, "theo": 1.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "ADMA261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.8051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0938, "vega": 0.0041, "theta": -0.0049, "rho": 0.0006, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ADMA261016P00012000", "bid": 2.0, "bid_size": 11.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0975, "vega": 0.0038, "theta": -0.0051, "rho": -0.0038, "theo": 2.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ADMA261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.7784, "open_interest": 5.0, "volume": 0.0, "delta": 0.063, "gamma": 0.063, "vega": 0.0031, "theta": -0.0042, "rho": 0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T10:54:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADMA261016P00013000", "bid": 3.2, "bid_size": 9.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.0011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0663, "vega": 0.0028, "theta": -0.0044, "rho": -0.0034, "theo": 3.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ADMA261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 1.9709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0453, "vega": 0.0025, "theta": -0.0037, "rho": 0.0003, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ADMA261016P00014000", "bid": 4.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0482, "vega": 0.0022, "theta": -0.0039, "rho": -0.0031, "theo": 4.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ADMA261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 2.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0342, "vega": 0.002, "theta": -0.0033, "rho": 0.0002, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ADMA261016P00015000", "bid": 4.9, "bid_size": 8.0, "ask": 7.2, "ask_size": 8.0, "iv": 1.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0364, "vega": 0.0016, "theta": -0.0035, "rho": -0.0027, "theo": 5.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ADMA261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 137.0, "iv": 2.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0269, "vega": 0.0017, "theta": -0.0029, "rho": 0.0002, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "ADMA261016P00016000", "bid": 6.3, "bid_size": 8.0, "ask": 8.0, "ask_size": 7.0, "iv": 1.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0285, "vega": 0.0013, "theta": -0.0032, "rho": -0.0025, "theo": 6.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ADMA261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 136.0, "iv": 2.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0217, "vega": 0.0015, "theta": -0.0027, "rho": 0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 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": "ADMA261016P00017000", "bid": 6.9, "bid_size": 6.0, "ask": 9.0, "ask_size": 4.0, "iv": 1.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0226, "vega": 0.001, "theta": -0.0028, "rho": -0.0019, "theo": 7.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ADMA261120C00001000", "bid": 6.8, "bid_size": 6.0, "ask": 10.1, "ask_size": 1.0, "iv": 4.7342, "open_interest": 15.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0012, "rho": 0.0016, "theo": 8.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-08-03T15:02:53", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ADMA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "ADMA261120C00002000", "bid": 5.0, "bid_size": 27.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0042, "vega": 0.0012, "theta": -0.0019, "rho": 0.0032, "theo": 7.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T15:31:59", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ADMA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 3.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0042, "vega": 0.0012, "theta": -0.0019, "rho": -0.0003, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 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": "ADMA261120C00003000", "bid": 4.0, "bid_size": 27.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0088, "vega": 0.002, "theta": -0.0026, "rho": 0.0047, "theo": 6.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T12:05:59", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "ADMA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 2.9906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0088, "vega": 0.0021, "theta": -0.0026, "rho": -0.0004, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 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": "ADMA261120C00004000", "bid": 4.5, "bid_size": 5.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0163, "vega": 0.0032, "theta": -0.0034, "rho": 0.0062, "theo": 5.2918, "change": 0.0, "open": 0.0, "high": 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": "ADMA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 1.2721, "open_interest": 35.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0164, "vega": 0.0032, "theta": -0.0034, "rho": -0.0007, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-21T15:39:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ADMA261120C00005000", "bid": 3.1, "bid_size": 16.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0287, "vega": 0.0047, "theta": -0.0042, "rho": 0.0074, "theo": 4.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-07-21T10:20:58", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ADMA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9714, "open_interest": 11.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0288, "vega": 0.0047, "theta": -0.0042, "rho": -0.0012, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-22T14:13:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ADMA261120C00006000", "bid": 2.1, "bid_size": 9.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0485, "vega": 0.0067, "theta": -0.0051, "rho": 0.0084, "theo": 3.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ADMA261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 1.3029, "open_interest": 3038.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0488, "vega": 0.0068, "theta": -0.0051, "rho": -0.0018, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-23T13:28:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA261120C00007000", "bid": 1.5, "bid_size": 11.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0795, "vega": 0.0094, "theta": -0.006, "rho": 0.009, "theo": 2.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-19T15:09:44", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "ADMA261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9784, "open_interest": 103.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0802, "vega": 0.0094, "theta": -0.0061, "rho": -0.0028, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T15:16:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA261120C00008000", "bid": 0.9, "bid_size": 24.0, "ask": 2.05, "ask_size": 20.0, "iv": 0.4934, "open_interest": 7.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.1229, "vega": 0.0124, "theta": -0.0069, "rho": 0.0088, "theo": 1.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-02T11:23:58", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ADMA261120P00008000", "bid": 0.15, "bid_size": 10.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.8408, "open_interest": 5879.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.1245, "vega": 0.0124, "theta": -0.007, "rho": -0.0044, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-15T10:22:12", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ADMA261120C00009000", "bid": 0.8, "bid_size": 29.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.6035, "open_interest": 144.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.1671, "vega": 0.0148, "theta": -0.0072, "rho": 0.0077, "theo": 1.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-17T11:05:13", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ADMA261120P00009000", "bid": 0.6, "bid_size": 29.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.6042, "open_interest": 52.0, "volume": 0.0, "delta": -0.416, "gamma": 0.1705, "vega": 0.0148, "theta": -0.0074, "rho": -0.0065, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-17T09:30:15", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ADMA261120C00010000", "bid": 0.05, "bid_size": 31.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.5221, "open_interest": 308.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.1796, "vega": 0.0149, "theta": -0.0068, "rho": 0.0057, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T15:58:28", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "ADMA261120P00010000", "bid": 0.9, "bid_size": 17.0, "ask": 2.05, "ask_size": 23.0, "iv": 0.6573, "open_interest": 101.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.1857, "vega": 0.0146, "theta": -0.007, "rho": -0.0084, "theo": 1.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-21T12:37:59", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ADMA261120C00011000", "bid": 0.05, "bid_size": 31.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.5159, "open_interest": 13055.0, "volume": 0.0, "delta": 0.273, "gamma": 0.1523, "vega": 0.0126, "theta": -0.0057, "rho": 0.0038, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-17T12:44:04", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ADMA261120P00011000", "bid": 1.45, "bid_size": 12.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.5061, "open_interest": 13.0, "volume": 0.0, "delta": -0.748, "gamma": 0.1606, "vega": 0.012, "theta": -0.006, "rho": -0.0091, "theo": 2.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-14T09:48:51", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ADMA261120C00012000", "bid": 0.05, "bid_size": 26.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.7189, "open_interest": 96.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.1149, "vega": 0.01, "theta": -0.0047, "rho": 0.0025, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T11:10:20", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "ADMA261120P00012000", "bid": 2.3, "bid_size": 24.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.7145, "open_interest": 38.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.1245, "vega": 0.0089, "theta": -0.0051, "rho": -0.0085, "theo": 2.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-24T14:07:37", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ADMA261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.6274, "open_interest": 4116.0, "volume": 2.0, "delta": 0.1231, "gamma": 0.0846, "vega": 0.0078, "theta": -0.0038, "rho": 0.0017, "theo": 0.1279, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:59:53", "percent_change": 33.3333, "prev_day_close": 0.125}, {"option": "ADMA261120P00013000", "bid": 3.5, "bid_size": 17.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.8837, "open_interest": 24.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0948, "vega": 0.0061, "theta": -0.0043, "rho": -0.007, "theo": 3.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-06-09T10:38:54", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ADMA261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.6824, "open_interest": 553.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0629, "vega": 0.0061, "theta": -0.0032, "rho": 0.0012, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T10:38:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADMA261120P00014000", "bid": 4.4, "bid_size": 11.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.8319, "open_interest": 8.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0719, "vega": 0.004, "theta": -0.0037, "rho": -0.0053, "theo": 4.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-05-07T11:46:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ADMA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.9607, "open_interest": 968.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0478, "vega": 0.0049, "theta": -0.0026, "rho": 0.0009, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-15T14:42:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ADMA261120P00015000", "bid": 5.1, "bid_size": 12.0, "ask": 7.2, "ask_size": 6.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.051, "vega": 0.0025, "theta": -0.003, "rho": -0.0037, "theo": 5.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-03-30T14:13:38", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ADMA261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.9828, "open_interest": 3003.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0372, "vega": 0.004, "theta": -0.0022, "rho": 0.0007, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-06-17T10:07:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ADMA261120P00016000", "bid": 5.0, "bid_size": 16.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0341, "vega": 0.0012, "theta": -0.0021, "rho": -0.0016, "theo": 6.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ADMA261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.9858, "open_interest": 2.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0295, "vega": 0.0033, "theta": -0.0019, "rho": 0.0006, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T13:50:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ADMA261120P00017000", "bid": 6.0, "bid_size": 6.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0202, "vega": 0.0007, "theta": -0.0012, "rho": -0.0012, "theo": 7.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-05-22T13:16:26", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ADMA261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.9646, "open_interest": 207.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0238, "vega": 0.0027, "theta": -0.0017, "rho": 0.0004, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-12T12:56:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADMA261120P00018000", "bid": 6.9, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0116, "vega": 0.0002, "theta": -0.0006, "rho": -0.0003, "theo": 8.8756, "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": 9.09999990463257}, {"option": "ADMA261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.0219, "open_interest": 13.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0195, "vega": 0.0023, "theta": -0.0014, "rho": 0.0004, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T15:38:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADMA261120P00019000", "bid": 8.0, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0002, "rho": -0.0002, "theo": 9.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-05-04T10:58:31", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ADMA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.1235, "open_interest": 10.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0163, "vega": 0.002, "theta": -0.0013, "rho": 0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-05-22T15:11:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ADMA261120P00020000", "bid": 8.9, "bid_size": 6.0, "ask": 13.1, "ask_size": 3.0, "iv": 1.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0025, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 10.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.32, "last_trade_time": "2026-07-21T15:39:56", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ADMA261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.1255, "open_interest": 2.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0137, "vega": 0.0017, "theta": -0.0011, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-04-10T10:43:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADMA261120P00021000", "bid": 9.9, "bid_size": 1.0, "ask": 14.1, "ask_size": 6.0, "iv": 1.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ADMA261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.1727, "open_interest": 1.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0117, "vega": 0.0015, "theta": -0.001, "rho": 0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-04-10T10:48:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADMA261120P00022000", "bid": 10.9, "bid_size": 6.0, "ask": 15.1, "ask_size": 7.0, "iv": 1.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-05-06T15:59:10", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ADMA261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 2.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.01, "vega": 0.0013, "theta": -0.0009, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 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": "ADMA261120P00023000", "bid": 12.0, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-05-06T15:59:10", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "ADMA261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 2.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0087, "vega": 0.0012, "theta": -0.0008, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 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": "ADMA261120P00024000", "bid": 12.9, "bid_size": 6.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-06-15T10:04:27", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "ADMA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.2993, "open_interest": 11.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0076, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-06T15:59:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADMA261120P00025000", "bid": 14.0, "bid_size": 1.0, "ask": 18.1, "ask_size": 6.0, "iv": 1.618, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ADMA270115C00003000", "bid": 4.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 166.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0106, "vega": 0.004, "theta": -0.0023, "rho": 0.0083, "theo": 6.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-07-27T09:55:56", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ADMA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 2.9339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0106, "vega": 0.004, "theta": -0.0023, "rho": -0.0014, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 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": "ADMA270115C00005000", "bid": 3.4, "bid_size": 23.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.03, "vega": 0.0081, "theta": -0.0034, "rho": 0.0129, "theo": 4.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-04T14:47:37", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ADMA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 19.0, "iv": 1.1525, "open_interest": 17.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0303, "vega": 0.0082, "theta": -0.0034, "rho": -0.0031, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-09T12:20:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270115C00006000", "bid": 2.3, "bid_size": 17.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0469, "vega": 0.011, "theta": -0.0039, "rho": 0.0145, "theo": 3.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T15:39:43", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ADMA270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 22.0, "iv": 1.4987, "open_interest": 5.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0475, "vega": 0.011, "theta": -0.004, "rho": -0.0045, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-09T15:52:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270115C00007000", "bid": 2.1, "bid_size": 24.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.7418, "open_interest": 82.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0702, "vega": 0.0142, "theta": -0.0044, "rho": 0.0154, "theo": 2.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-24T14:46:08", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ADMA270115P00007000", "bid": 0.05, "bid_size": 15.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.7372, "open_interest": 26.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0713, "vega": 0.0143, "theta": -0.0045, "rho": -0.0065, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-15T09:44:40", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ADMA270115C00008000", "bid": 1.05, "bid_size": 19.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.408, "open_interest": 144.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0989, "vega": 0.0176, "theta": -0.0048, "rho": 0.0153, "theo": 1.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-19T15:36:35", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ADMA270115P00008000", "bid": 0.35, "bid_size": 26.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.7333, "open_interest": 117.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.101, "vega": 0.0176, "theta": -0.0049, "rho": -0.0092, "theo": 0.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-16T10:59:09", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "ADMA270115C00009000", "bid": 0.9, "bid_size": 29.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.541, "open_interest": 84.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.1252, "vega": 0.0201, "theta": -0.005, "rho": 0.0138, "theo": 1.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-17T11:05:13", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ADMA270115P00009000", "bid": 0.75, "bid_size": 29.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.598, "open_interest": 190.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.1286, "vega": 0.0202, "theta": -0.0051, "rho": -0.0125, "theo": 1.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T10:46:51", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ADMA270115C00010000", "bid": 0.65, "bid_size": 28.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.5188, "open_interest": 987.0, "volume": 5.0, "delta": 0.4733, "gamma": 0.136, "vega": 0.0208, "theta": -0.0049, "rho": 0.0113, "theo": 0.8848, "change": -0.08, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-18T12:01:10", "percent_change": -9.41176, "prev_day_close": 0.849999994039536}, {"option": "ADMA270115P00010000", "bid": 1.55, "bid_size": 11.0, "ask": 1.85, "ask_size": 31.0, "iv": 0.6009, "open_interest": 116.0, "volume": 11.0, "delta": -0.5396, "gamma": 0.1414, "vega": 0.0206, "theta": -0.0051, "rho": -0.0156, "theo": 1.615, "change": -0.45, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T10:45:47", "percent_change": -20.4545, "prev_day_close": 1.72500002384186}, {"option": "ADMA270115C00011000", "bid": 0.15, "bid_size": 32.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.51, "open_interest": 19.0, "volume": 0.0, "delta": 0.358, "gamma": 0.128, "vega": 0.0195, "theta": -0.0046, "rho": 0.0088, "theo": 0.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T12:44:04", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "ADMA270115P00011000", "bid": 2.05, "bid_size": 29.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.5989, "open_interest": 2.0, "volume": 0.0, "delta": -0.661, "gamma": 0.1351, "vega": 0.0189, "theta": -0.0048, "rho": -0.0176, "theo": 2.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-07-28T14:45:07", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ADMA270115C00012000", "bid": 0.05, "bid_size": 31.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.5632, "open_interest": 204.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.1103, "vega": 0.0173, "theta": -0.0042, "rho": 0.0067, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T15:53:00", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ADMA270115P00012000", "bid": 2.4, "bid_size": 24.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.1189, "vega": 0.0162, "theta": -0.0045, "rho": -0.0182, "theo": 3.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ADMA270115C00013000", "bid": 0.1, "bid_size": 25.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.654, "open_interest": 2311.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0922, "vega": 0.0151, "theta": -0.0038, "rho": 0.0053, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T14:36:22", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "ADMA270115P00013000", "bid": 3.3, "bid_size": 24.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.6337, "open_interest": 1081.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.1017, "vega": 0.0135, "theta": -0.0042, "rho": -0.0179, "theo": 4.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-04-06T11:40:32", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ADMA270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.7804, "open_interest": 72.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0768, "vega": 0.0131, "theta": -0.0034, "rho": 0.0042, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-02T15:56:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270115P00014000", "bid": 4.2, "bid_size": 24.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0868, "vega": 0.0109, "theta": -0.0038, "rho": -0.0166, "theo": 4.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ADMA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.5802, "open_interest": 1324.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0644, "vega": 0.0114, "theta": -0.0031, "rho": 0.0034, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-14T09:51:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ADMA270115P00015000", "bid": 4.9, "bid_size": 23.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.6537, "open_interest": 125.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0751, "vega": 0.0088, "theta": -0.0036, "rho": -0.0151, "theo": 5.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-11T13:10:57", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ADMA270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 22.0, "iv": 1.0398, "open_interest": 58.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0545, "vega": 0.0101, "theta": -0.0028, "rho": 0.0029, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-29T13:56:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270115P00016000", "bid": 5.0, "bid_size": 1.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.066, "vega": 0.0071, "theta": -0.0034, "rho": -0.0135, "theo": 6.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ADMA270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.5731, "open_interest": 643.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0467, "vega": 0.009, "theta": -0.0026, "rho": 0.0024, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T12:17:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADMA270115P00017000", "bid": 5.9, "bid_size": 3.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.8274, "open_interest": 1.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0572, "vega": 0.0053, "theta": -0.0033, "rho": -0.0103, "theo": 7.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-06-12T14:41:16", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ADMA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.6897, "open_interest": 3314.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0312, "vega": 0.0066, "theta": -0.0021, "rho": 0.0016, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T12:22:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADMA270115P00020000", "bid": 8.9, "bid_size": 6.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.031, "vega": 0.002, "theta": -0.0024, "rho": -0.0044, "theo": 10.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-05-26T15:22:56", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ADMA270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6831, "open_interest": 543.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0248, "vega": 0.0055, "theta": -0.0018, "rho": 0.0013, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T12:47:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADMA270115P00022000", "bid": 10.9, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0157, "vega": 0.0006, "theta": -0.0007, "rho": -0.0015, "theo": 12.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-05-18T10:06:54", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ADMA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 33.0, "iv": 1.3922, "open_interest": 719.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0185, "vega": 0.0043, "theta": -0.0015, "rho": 0.0009, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T10:42:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270115P00025000", "bid": 13.9, "bid_size": 1.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0044, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-03-23T10:13:15", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ADMA270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.8116, "open_interest": 3509.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0155, "vega": 0.0038, "theta": -0.0014, "rho": 0.0008, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T10:42:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ADMA270115P00027000", "bid": 15.9, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2025-04-28T11:31:12", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "ADMA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.469, "open_interest": 469.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0123, "vega": 0.0031, "theta": -0.0012, "rho": 0.0006, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:57:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270115P00030000", "bid": 18.9, "bid_size": 6.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "ADMA270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.5198, "open_interest": 22.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0107, "vega": 0.0028, "theta": -0.0011, "rho": 0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2025-11-07T15:57:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270115P00032000", "bid": 20.9, "bid_size": 1.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ADMA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.9853, "open_interest": 166.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0089, "vega": 0.0024, "theta": -0.0009, "rho": 0.0004, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-04-28T15:56:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270115P00035000", "bid": 23.9, "bid_size": 6.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "ADMA270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.7083, "open_interest": 44.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0079, "vega": 0.0022, "theta": -0.0009, "rho": 0.0004, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-06-11T10:13:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270115P00037000", "bid": 25.9, "bid_size": 6.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.31, "last_trade_time": "2025-06-06T11:21:01", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "ADMA270219C00001000", "bid": 6.0, "bid_size": 6.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0025, "vega": 0.0018, "theta": -0.001, "rho": 0.0023, "theo": 8.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "ADMA270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 3.8185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0013, "rho": -0.0008, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 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": "ADMA270219C00002000", "bid": 5.0, "bid_size": 21.0, "ask": 9.2, "ask_size": 1.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0062, "vega": 0.0036, "theta": -0.0016, "rho": 0.0053, "theo": 7.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ADMA270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 2.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0061, "vega": 0.0036, "theta": -0.0019, "rho": -0.0015, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 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": "ADMA270219C00003000", "bid": 5.4, "bid_size": 23.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0116, "vega": 0.0055, "theta": -0.0022, "rho": 0.0086, "theo": 6.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ADMA270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0115, "vega": 0.0055, "theta": -0.0024, "rho": -0.0024, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 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": "ADMA270219C00004000", "bid": 4.6, "bid_size": 28.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.669, "open_interest": 17.0, "volume": 10.0, "delta": 0.9291, "gamma": 0.0194, "vega": 0.0077, "theta": -0.0026, "rho": 0.012, "theo": 5.4012, "change": -0.13, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-09-18T13:12:03", "percent_change": -2.5, "prev_day_close": 5.14999985694885}, {"option": "ADMA270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0193, "vega": 0.0077, "theta": -0.0028, "rho": -0.0035, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 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": "ADMA270219C00005000", "bid": 3.6, "bid_size": 28.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.5864, "open_interest": 3.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0303, "vega": 0.0103, "theta": -0.003, "rho": 0.0151, "theo": 4.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-09-10T09:53:53", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ADMA270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0305, "vega": 0.0103, "theta": -0.0032, "rho": -0.0049, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 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": "ADMA270219C00006000", "bid": 2.8, "bid_size": 29.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.6439, "open_interest": 220.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0458, "vega": 0.0133, "theta": -0.0034, "rho": 0.0174, "theo": 3.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-15T09:44:40", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ADMA270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0462, "vega": 0.0134, "theta": -0.0036, "rho": -0.0067, "theo": 0.4688, "change": 0.0, "open": 0.0, "high": 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": "ADMA270219C00007000", "bid": 2.3, "bid_size": 29.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.5933, "open_interest": 3.0, "volume": 1.0, "delta": 0.7918, "gamma": 0.0664, "vega": 0.0167, "theta": -0.0038, "rho": 0.0186, "theo": 2.802, "change": -0.07, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-18T12:23:32", "percent_change": -2.69231, "prev_day_close": 2.60000002384186}, {"option": "ADMA270219P00007000", "bid": 0.15, "bid_size": 30.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0673, "vega": 0.0168, "theta": -0.0039, "rho": -0.0093, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "ADMA270219C00008000", "bid": 0.6, "bid_size": 32.0, "ask": 2.3, "ask_size": 29.0, "iv": 0.3155, "open_interest": 5.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0912, "vega": 0.0201, "theta": -0.004, "rho": 0.0185, "theo": 2.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-15T15:33:49", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ADMA270219P00008000", "bid": 0.35, "bid_size": 31.0, "ask": 1.3, "ask_size": 31.0, "iv": 0.6142, "open_interest": 10.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0929, "vega": 0.0202, "theta": -0.0042, "rho": -0.0126, "theo": 0.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-22T12:52:54", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "ADMA270219C00009000", "bid": 1.1, "bid_size": 29.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.5693, "open_interest": 1.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.1132, "vega": 0.0227, "theta": -0.0042, "rho": 0.017, "theo": 1.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ADMA270219P00009000", "bid": 0.9, "bid_size": 29.0, "ask": 1.65, "ask_size": 29.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.1163, "vega": 0.0228, "theta": -0.0043, "rho": -0.0166, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 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": "ADMA270219C00010000", "bid": 0.75, "bid_size": 31.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.5432, "open_interest": 20.0, "volume": 1.0, "delta": 0.4808, "gamma": 0.1218, "vega": 0.0234, "theta": -0.0041, "rho": 0.0143, "theo": 0.9887, "change": -0.6, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T14:13:19", "percent_change": -40.0, "prev_day_close": 0.975000023841858}, {"option": "ADMA270219P00010000", "bid": 1.5, "bid_size": 29.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.594, "open_interest": 1.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.1266, "vega": 0.0233, "theta": -0.0043, "rho": -0.0206, "theo": 1.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-09-15T10:28:44", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ADMA270219C00011000", "bid": 0.35, "bid_size": 31.0, "ask": 1.05, "ask_size": 31.0, "iv": 0.5495, "open_interest": 74.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.1154, "vega": 0.0224, "theta": -0.004, "rho": 0.0116, "theo": 0.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T12:37:04", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "ADMA270219P00011000", "bid": 2.0, "bid_size": 29.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.1218, "vega": 0.022, "theta": -0.0041, "rho": -0.0233, "theo": 2.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ADMA270219C00012000", "bid": 0.15, "bid_size": 27.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.6384, "open_interest": 11.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.1022, "vega": 0.0206, "theta": -0.0038, "rho": 0.0093, "theo": 0.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T10:30:22", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ADMA270219P00012000", "bid": 2.6, "bid_size": 11.0, "ask": 4.3, "ask_size": 26.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.1097, "vega": 0.0198, "theta": -0.004, "rho": -0.0247, "theo": 3.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ADMA270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.6745, "open_interest": 17.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0886, "vega": 0.0187, "theta": -0.0036, "rho": 0.0077, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-04T13:12:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270219P00013000", "bid": 3.4, "bid_size": 11.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0969, "vega": 0.0175, "theta": -0.0038, "rho": -0.0253, "theo": 4.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "ADMA270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0767, "vega": 0.017, "theta": -0.0034, "rho": 0.0065, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 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": "ADMA270219P00014000", "bid": 4.1, "bid_size": 16.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0857, "vega": 0.0155, "theta": -0.0036, "rho": -0.0254, "theo": 5.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ADMA270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 26.0, "iv": 1.0774, "open_interest": 1.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0669, "vega": 0.0154, "theta": -0.0032, "rho": 0.0055, "theo": 0.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-22T12:48:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270219P00015000", "bid": 3.9, "bid_size": 64.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0763, "vega": 0.0134, "theta": -0.0034, "rho": -0.0244, "theo": 6.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ADMA270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.8147, "open_interest": 1.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0588, "vega": 0.0142, "theta": -0.0031, "rho": 0.0048, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T15:49:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270219P00016000", "bid": 5.6, "bid_size": 12.0, "ask": 9.1, "ask_size": 16.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0686, "vega": 0.0119, "theta": -0.0033, "rho": -0.0236, "theo": 7.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-06-30T14:44:09", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ADMA270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.8666, "open_interest": 4.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0523, "vega": 0.013, "theta": -0.003, "rho": 0.0042, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T09:31:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ADMA270219P00017000", "bid": 5.9, "bid_size": 6.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0622, "vega": 0.0101, "theta": -0.0032, "rho": -0.0217, "theo": 8.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ADMA270521C00001000", "bid": 6.1, "bid_size": 6.0, "ask": 10.2, "ask_size": 1.0, "iv": 1.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0025, "vega": 0.003, "theta": -0.0009, "rho": 0.0034, "theo": 8.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ADMA270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 3.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0025, "vega": 0.003, "theta": -0.0013, "rho": -0.0021, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 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": "ADMA270521C00002000", "bid": 5.1, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 1.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0064, "vega": 0.0057, "theta": -0.0015, "rho": 0.0077, "theo": 7.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ADMA270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 1.9633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0063, "vega": 0.0057, "theta": -0.0019, "rho": -0.0038, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 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": "ADMA270521C00003000", "bid": 4.2, "bid_size": 24.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0115, "vega": 0.0085, "theta": -0.0019, "rho": 0.0123, "theo": 6.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ADMA270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 2.0894, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0115, "vega": 0.0085, "theta": -0.0023, "rho": -0.0056, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ADMA270521C00004000", "bid": 4.4, "bid_size": 15.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0184, "vega": 0.0115, "theta": -0.0023, "rho": 0.0169, "theo": 5.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ADMA270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.6099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0186, "vega": 0.0115, "theta": -0.0026, "rho": -0.0076, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ADMA270521C00005000", "bid": 3.7, "bid_size": 24.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0276, "vega": 0.0147, "theta": -0.0026, "rho": 0.021, "theo": 4.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ADMA270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 26.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.028, "vega": 0.0148, "theta": -0.0029, "rho": -0.01, "theo": 0.6104, "change": 0.0, "open": 0.0, "high": 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": "ADMA270521C00006000", "bid": 3.2, "bid_size": 29.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0396, "vega": 0.0181, "theta": -0.0028, "rho": 0.0241, "theo": 3.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "ADMA270521P00006000", "bid": 0.1, "bid_size": 31.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0404, "vega": 0.0183, "theta": -0.0031, "rho": -0.0129, "theo": 0.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ADMA270521C00007000", "bid": 2.7, "bid_size": 29.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.6247, "open_interest": 1.0, "volume": 1.0, "delta": 0.7793, "gamma": 0.0547, "vega": 0.0218, "theta": -0.003, "rho": 0.0261, "theo": 3.1522, "change": 0.03, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T12:23:32", "percent_change": 1.01695, "prev_day_close": 2.89999997615814}, {"option": "ADMA270521P00007000", "bid": 0.35, "bid_size": 31.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0561, "vega": 0.022, "theta": -0.0032, "rho": -0.0166, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "ADMA270521C00008000", "bid": 1.25, "bid_size": 39.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0719, "vega": 0.0253, "theta": -0.0031, "rho": 0.0266, "theo": 2.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ADMA270521P00008000", "bid": 0.7, "bid_size": 31.0, "ask": 1.45, "ask_size": 31.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0743, "vega": 0.0255, "theta": -0.0033, "rho": -0.021, "theo": 1.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ADMA270521C00009000", "bid": 0.9, "bid_size": 24.0, "ask": 2.45, "ask_size": 24.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0874, "vega": 0.0281, "theta": -0.0032, "rho": 0.0254, "theo": 1.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ADMA270521P00009000", "bid": 0.6, "bid_size": 17.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0914, "vega": 0.0282, "theta": -0.0034, "rho": -0.0261, "theo": 1.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ADMA270521C00010000", "bid": 0.25, "bid_size": 19.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0954, "vega": 0.0294, "theta": -0.0033, "rho": 0.0228, "theo": 1.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "ADMA270521P00010000", "bid": 0.8, "bid_size": 25.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.1013, "vega": 0.0293, "theta": -0.0034, "rho": -0.0311, "theo": 2.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "ADMA270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0945, "vega": 0.0292, "theta": -0.0033, "rho": 0.0198, "theo": 1.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "ADMA270521P00011000", "bid": 2.0, "bid_size": 24.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.1021, "vega": 0.0287, "theta": -0.0034, "rho": -0.0351, "theo": 2.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ADMA270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0885, "vega": 0.0282, "theta": -0.0033, "rho": 0.0172, "theo": 0.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "ADMA270521P00012000", "bid": 2.7, "bid_size": 24.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.0974, "vega": 0.0272, "theta": -0.0034, "rho": -0.0378, "theo": 3.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ADMA270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 26.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.081, "vega": 0.027, "theta": -0.0032, "rho": 0.015, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 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": "ADMA270521P00013000", "bid": 3.3, "bid_size": 23.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0908, "vega": 0.0255, "theta": -0.0034, "rho": -0.0398, "theo": 4.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ADMA270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 26.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0738, "vega": 0.0256, "theta": -0.0032, "rho": 0.0134, "theo": 0.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ADMA270521P00014000", "bid": 4.4, "bid_size": 23.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0842, "vega": 0.0236, "theta": -0.0034, "rho": -0.0404, "theo": 5.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "ADMA270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 23.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0674, "vega": 0.0244, "theta": -0.0032, "rho": 0.012, "theo": 0.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ADMA270521P00015000", "bid": 5.1, "bid_size": 24.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0784, "vega": 0.0219, "theta": -0.0034, "rho": -0.041, "theo": 6.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ADMA270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.7955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0619, "vega": 0.0233, "theta": -0.0032, "rho": 0.011, "theo": 0.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ADMA270521P00016000", "bid": 6.2, "bid_size": 21.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0732, "vega": 0.0203, "theta": -0.0033, "rho": -0.0411, "theo": 7.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ADMA270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0572, "vega": 0.0223, "theta": -0.0031, "rho": 0.0101, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 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": "ADMA270521P00017000", "bid": 7.0, "bid_size": 16.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0689, "vega": 0.0188, "theta": -0.0033, "rho": -0.0404, "theo": 8.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ADMA280121C00003000", "bid": 4.2, "bid_size": 34.0, "ask": 8.9, "ask_size": 34.0, "iv": 0.8923, "open_interest": 185.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0093, "vega": 0.0131, "theta": -0.001, "rho": 0.0181, "theo": 7.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-17T10:47:08", "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "ADMA280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 3.0811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0094, "vega": 0.0131, "theta": -0.0016, "rho": -0.0153, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ADMA280121C00005000", "bid": 3.5, "bid_size": 29.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.6449, "open_interest": 156.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0207, "vega": 0.0217, "theta": -0.0015, "rho": 0.0321, "theo": 5.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-09-03T11:36:46", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ADMA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 31.0, "iv": 1.0825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0214, "vega": 0.0219, "theta": -0.002, "rho": -0.0251, "theo": 1.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ADMA280121C00008000", "bid": 1.65, "bid_size": 32.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.6051, "open_interest": 315.0, "volume": 8.0, "delta": 0.7314, "gamma": 0.0462, "vega": 0.0342, "theta": -0.002, "rho": 0.0448, "theo": 3.3126, "change": -0.04, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-09-18T09:32:24", "percent_change": -1.26984, "prev_day_close": 3.12499994039536}, {"option": "ADMA280121P00008000", "bid": 1.35, "bid_size": 31.0, "ask": 2.0, "ask_size": 31.0, "iv": 0.6243, "open_interest": 65.0, "volume": 1.0, "delta": -0.2722, "gamma": 0.0497, "vega": 0.0348, "theta": -0.0023, "rho": -0.0438, "theo": 1.7982, "change": 0.45, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T11:19:21", "percent_change": 40.9091, "prev_day_close": 1.67500001192093}, {"option": "ADMA280121C00010000", "bid": 1.2, "bid_size": 29.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.5625, "open_interest": 1503.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0617, "vega": 0.0401, "theta": -0.0021, "rho": 0.044, "theo": 2.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T12:30:10", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ADMA280121P00010000", "bid": 1.0, "bid_size": 31.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.4882, "open_interest": 220.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0689, "vega": 0.0402, "theta": -0.0024, "rho": -0.0582, "theo": 2.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-08-27T11:55:33", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ADMA280121C00013000", "bid": 1.3, "bid_size": 13.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.7508, "open_interest": 332.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0642, "vega": 0.0416, "theta": -0.0023, "rho": 0.0358, "theo": 1.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T15:53:00", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ADMA280121P00013000", "bid": 2.0, "bid_size": 15.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.4139, "open_interest": 171.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.077, "vega": 0.0397, "theta": -0.0024, "rho": -0.0736, "theo": 4.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-06-03T15:53:43", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "ADMA280121C00015000", "bid": 0.05, "bid_size": 15.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.6944, "open_interest": 361.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0592, "vega": 0.0403, "theta": -0.0024, "rho": 0.0311, "theo": 1.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T14:43:05", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ADMA280121P00015000", "bid": 4.0, "bid_size": 24.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.473, "open_interest": 16.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0744, "vega": 0.0366, "theta": -0.0024, "rho": -0.0777, "theo": 6.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-04-20T10:44:40", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ADMA280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.7648, "open_interest": 112.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0541, "vega": 0.0388, "theta": -0.0024, "rho": 0.0276, "theo": 1.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T11:53:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ADMA280121P00017000", "bid": 6.7, "bid_size": 24.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.5676, "open_interest": 100.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0709, "vega": 0.0333, "theta": -0.0024, "rho": -0.0792, "theo": 8.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-09-04T14:40:40", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "ADMA280121C00020000", "bid": 0.05, "bid_size": 26.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.556, "open_interest": 357.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0476, "vega": 0.0368, "theta": -0.0025, "rho": 0.0239, "theo": 0.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T11:45:37", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ADMA280121P00020000", "bid": 8.5, "bid_size": 23.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0666, "vega": 0.029, "theta": -0.0024, "rho": -0.0791, "theo": 11.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-06-03T09:31:26", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ADMA280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 1.1147, "open_interest": 183.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0442, "vega": 0.0356, "theta": -0.0025, "rho": 0.0221, "theo": 0.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-14T13:27:47", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ADMA280121P00022000", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0638, "vega": 0.0258, "theta": -0.0023, "rho": -0.0756, "theo": 13.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-04-22T12:15:41", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ADMA280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.7116, "open_interest": 253.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0401, "vega": 0.034, "theta": -0.0025, "rho": 0.02, "theo": 0.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-04T15:06:21", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ADMA280121P00025000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0618, "vega": 0.0213, "theta": -0.0022, "rho": -0.0693, "theo": 16.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-06-03T09:31:26", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ADMA280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.9613, "open_interest": 19.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0379, "vega": 0.033, "theta": -0.0025, "rho": 0.0189, "theo": 0.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-03-25T10:07:37", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ADMA280121P00027000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0609, "vega": 0.019, "theta": -0.0022, "rho": -0.0619, "theo": 18.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ADMA280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 19.0, "iv": 1.0144, "open_interest": 38.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.0352, "vega": 0.0318, "theta": -0.0025, "rho": 0.0176, "theo": 0.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-04-27T11:45:16", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ADMA280121P00030000", "bid": 18.5, "bid_size": 6.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0569, "vega": 0.0152, "theta": -0.002, "rho": -0.0545, "theo": 20.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ADMA280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 26.0, "iv": 1.054, "open_interest": 16.0, "volume": 0.0, "delta": 0.209, "gamma": 0.0316, "vega": 0.0301, "theta": -0.0025, "rho": 0.0158, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T11:42:49", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ADMA280121P00035000", "bid": 23.5, "bid_size": 6.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0501, "vega": 0.0087, "theta": -0.0019, "rho": -0.0338, "theo": 25.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}], "symbol": "ADMA", "security_type": "stock", "exchange_id": 2, "current_price": 9.25, "price_change": 0.06, "price_change_percent": 0.6586, "bid": 9.1, "ask": 9.17, "bid_size": 100, "ask_size": 200, "open": 8.92, "high": 9.13, "low": 8.81, "close": 9.11, "prev_day_close": 9.11, "volume": 11401495, "iv30": 48.849, "iv30_change": 0.892, "iv30_change_percent": 1.86, "seqno": 480379338, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ADMA"}