{"timestamp": "2026-09-21 01:37:03", "data": {"options": [{"option": "ADPT261016C00002500", "bid": 24.2, "bid_size": 20.0, "ask": 28.5, "ask_size": 1.0, "iv": 5.8363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0045, "rho": 0.0018, "theo": 26.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "ADPT261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 3.7622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0045, "rho": -0.0001, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 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": "ADPT261016C00005000", "bid": 21.7, "bid_size": 20.0, "ask": 26.0, "ask_size": 1.0, "iv": 4.0321, "open_interest": 6.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0056, "rho": 0.0037, "theo": 23.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-04-27T13:25:55", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ADPT261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.3881, "open_interest": 1.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0056, "rho": -0.0001, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-18T13:11:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ADPT261016C00007500", "bid": 19.2, "bid_size": 20.0, "ask": 23.5, "ask_size": 1.0, "iv": 3.0856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0065, "rho": 0.0055, "theo": 21.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ADPT261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 173.0, "iv": 4.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0065, "rho": -0.0002, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ADPT261016C00010000", "bid": 16.8, "bid_size": 20.0, "ask": 21.0, "ask_size": 1.0, "iv": 2.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.002, "vega": 0.0023, "theta": -0.0075, "rho": 0.0074, "theo": 18.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ADPT261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 173.0, "iv": 3.3384, "open_interest": 33.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.002, "vega": 0.0023, "theta": -0.0075, "rho": -0.0003, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ADPT261016C00012500", "bid": 14.3, "bid_size": 43.0, "ask": 18.5, "ask_size": 2.0, "iv": 2.0375, "open_interest": 2.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0034, "vega": 0.0032, "theta": -0.0088, "rho": 0.0091, "theo": 16.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-06-24T15:29:48", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ADPT261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 186.0, "iv": 2.7147, "open_interest": 32.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0034, "vega": 0.0033, "theta": -0.0088, "rho": -0.0004, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T11:54:11", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ADPT261016C00015000", "bid": 11.8, "bid_size": 43.0, "ask": 16.0, "ask_size": 3.0, "iv": 1.6348, "open_interest": 52.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0056, "vega": 0.0046, "theta": -0.0105, "rho": 0.0108, "theo": 13.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-18T12:38:55", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ADPT261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 173.0, "iv": 2.2155, "open_interest": 6.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0056, "vega": 0.0046, "theta": -0.0105, "rho": -0.0006, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ADPT261016C00017500", "bid": 10.0, "bid_size": 43.0, "ask": 13.5, "ask_size": 3.0, "iv": 1.6032, "open_interest": 85.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0097, "vega": 0.0067, "theta": -0.0128, "rho": 0.0124, "theo": 11.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-02T09:31:00", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ADPT261016P00017500", "bid": 0.1, "bid_size": 2.0, "ask": 1.85, "ask_size": 44.0, "iv": 1.8291, "open_interest": 7.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0097, "vega": 0.0067, "theta": -0.0129, "rho": -0.0009, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T12:07:03", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "ADPT261016C00020000", "bid": 7.0, "bid_size": 111.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.7739, "open_interest": 137.0, "volume": 3.0, "delta": 0.9354, "gamma": 0.0171, "vega": 0.01, "theta": -0.0162, "rho": 0.0137, "theo": 8.8264, "change": -0.45, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T09:52:29", "percent_change": -5.02793, "prev_day_close": 8.59999990463257}, {"option": "ADPT261016P00020000", "bid": 0.1, "bid_size": 21.0, "ask": 1.95, "ask_size": 44.0, "iv": 1.4849, "open_interest": 124.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0172, "vega": 0.01, "theta": -0.0163, "rho": -0.0014, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-04T13:44:05", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "ADPT261016C00022500", "bid": 5.5, "bid_size": 95.0, "ask": 8.8, "ask_size": 20.0, "iv": 1.151, "open_interest": 407.0, "volume": 2.0, "delta": 0.8865, "gamma": 0.0308, "vega": 0.0152, "theta": -0.0212, "rho": 0.0144, "theo": 6.4834, "change": -1.3, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T09:53:33", "percent_change": -19.403, "prev_day_close": 6.84999990463257}, {"option": "ADPT261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.9095, "open_interest": 16.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0309, "vega": 0.0153, "theta": -0.0213, "rho": -0.0025, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-15T13:57:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ADPT261016C00025000", "bid": 3.7, "bid_size": 45.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.9035, "open_interest": 172.0, "volume": 2.0, "delta": 0.7893, "gamma": 0.0529, "vega": 0.0229, "theta": -0.028, "rho": 0.014, "theo": 4.3277, "change": -0.15, "open": 4.3, "high": 4.3, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T09:51:04", "percent_change": -3.44828, "prev_day_close": 4.85000002384186}, {"option": "ADPT261016P00025000", "bid": 0.45, "bid_size": 45.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.6712, "open_interest": 30.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0532, "vega": 0.0229, "theta": -0.0282, "rho": -0.0045, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T14:39:08", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "ADPT261016C00030000", "bid": 0.95, "bid_size": 47.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.6147, "open_interest": 263.0, "volume": 6.0, "delta": 0.438, "gamma": 0.0741, "vega": 0.0312, "theta": -0.0374, "rho": 0.0084, "theo": 1.5443, "change": 0.05, "open": 1.75, "high": 1.75, "low": 1.55, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T15:32:21", "percent_change": 3.22581, "prev_day_close": 1.37499997019768}, {"option": "ADPT261016P00030000", "bid": 1.55, "bid_size": 66.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.7664, "open_interest": 17.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0748, "vega": 0.0311, "theta": -0.0378, "rho": -0.0112, "theo": 2.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T15:25:27", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ADPT261016C00035000", "bid": 0.35, "bid_size": 44.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.7594, "open_interest": 54.0, "volume": 25.0, "delta": 0.2073, "gamma": 0.0462, "vega": 0.0226, "theta": -0.0313, "rho": 0.004, "theo": 0.6424, "change": 0.2, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:57:13", "percent_change": 80.0, "prev_day_close": 0.374999988824129}, {"option": "ADPT261016P00035000", "bid": 5.5, "bid_size": 89.0, "ask": 8.7, "ask_size": 46.0, "iv": 0.813, "open_interest": 1.0, "volume": 0.0, "delta": -0.798, "gamma": 0.047, "vega": 0.0223, "theta": -0.0318, "rho": -0.0142, "theo": 7.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-16T10:09:37", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ADPT261120C00012500", "bid": 14.0, "bid_size": 43.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.949, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.006, "vega": 0.0136, "theta": -0.0173, "rho": 0.0178, "theo": 16.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ADPT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 1.9868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.006, "vega": 0.0137, "theta": -0.0174, "rho": -0.0036, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ADPT261120C00015000", "bid": 11.5, "bid_size": 44.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.9636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0088, "vega": 0.0171, "theta": -0.0185, "rho": 0.021, "theo": 14.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ADPT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 53.0, "iv": 1.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0088, "vega": 0.0171, "theta": -0.0185, "rho": -0.0047, "theo": 0.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ADPT261120C00017500", "bid": 9.0, "bid_size": 44.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0128, "vega": 0.0214, "theta": -0.0198, "rho": 0.0238, "theo": 12.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ADPT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 1.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0128, "vega": 0.0214, "theta": -0.0199, "rho": -0.0061, "theo": 0.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ADPT261120C00020000", "bid": 7.5, "bid_size": 43.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.9285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0185, "vega": 0.0266, "theta": -0.0213, "rho": 0.0259, "theo": 9.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ADPT261120P00020000", "bid": 0.2, "bid_size": 4.0, "ask": 2.8, "ask_size": 20.0, "iv": 1.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0186, "vega": 0.0267, "theta": -0.0214, "rho": -0.0081, "theo": 1.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "ADPT261120C00022500", "bid": 5.0, "bid_size": 44.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0261, "vega": 0.033, "theta": -0.0232, "rho": 0.0268, "theo": 7.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ADPT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.9659, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0263, "vega": 0.0331, "theta": -0.0234, "rho": -0.011, "theo": 1.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ADPT261120C00025000", "bid": 4.6, "bid_size": 33.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0349, "vega": 0.0398, "theta": -0.0254, "rho": 0.0262, "theo": 5.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ADPT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0352, "vega": 0.0399, "theta": -0.0256, "rho": -0.0151, "theo": 1.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ADPT261120C00030000", "bid": 2.05, "bid_size": 38.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.7833, "open_interest": 0.0, "volume": 253.0, "delta": 0.5163, "gamma": 0.0432, "vega": 0.0474, "theta": -0.0291, "rho": 0.0203, "theo": 3.1763, "change": 0.0, "open": 2.86, "high": 3.0, "low": 2.86, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T12:40:17", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ADPT261120P00030000", "bid": 2.5, "bid_size": 43.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0438, "vega": 0.0474, "theta": -0.0296, "rho": -0.0254, "theo": 4.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ADPT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.0369, "vega": 0.0443, "theta": -0.0297, "rho": 0.0142, "theo": 2.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ADPT261120P00035000", "bid": 6.0, "bid_size": 86.0, "ask": 10.1, "ask_size": 46.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0377, "vega": 0.0439, "theta": -0.0304, "rho": -0.0332, "theo": 8.173, "change": 0.0, "open": 0.0, "high": 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": "ADPT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.9624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0291, "vega": 0.0385, "theta": -0.0282, "rho": 0.0104, "theo": 1.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ADPT261120P00040000", "bid": 10.0, "bid_size": 43.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.8221, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.03, "vega": 0.0377, "theta": -0.0291, "rho": -0.0372, "theo": 12.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ADPT270115C00002500", "bid": 23.7, "bid_size": 20.0, "ask": 28.5, "ask_size": 1.0, "iv": 1.8354, "open_interest": 2.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0006, "vega": 0.0056, "theta": -0.0093, "rho": 0.0034, "theo": 26.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-06-29T14:15:29", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "ADPT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 500.0, "iv": 5.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0006, "vega": 0.0056, "theta": -0.0087, "rho": -0.0033, "theo": 0.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ADPT270115C00005000", "bid": 21.2, "bid_size": 20.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.2476, "open_interest": 15.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0015, "vega": 0.0105, "theta": -0.0124, "rho": 0.0081, "theo": 24.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-31T11:42:06", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "ADPT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 53.0, "iv": 3.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0014, "vega": 0.0105, "theta": -0.012, "rho": -0.0053, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ADPT270115C00007500", "bid": 19.0, "bid_size": 20.0, "ask": 23.5, "ask_size": 1.0, "iv": 1.3415, "open_interest": 32.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0027, "vega": 0.015, "theta": -0.0138, "rho": 0.0133, "theo": 22.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-11T10:52:54", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ADPT270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 53.0, "iv": 2.5067, "open_interest": 4.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0026, "vega": 0.015, "theta": -0.0135, "rho": -0.007, "theo": 1.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-22T14:21:35", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ADPT270115C00010000", "bid": 16.5, "bid_size": 44.0, "ask": 21.3, "ask_size": 1.0, "iv": 1.2054, "open_interest": 1.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0042, "vega": 0.0194, "theta": -0.0146, "rho": 0.0187, "theo": 19.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-18T11:15:57", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ADPT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 53.0, "iv": 1.9995, "open_interest": 1.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0041, "vega": 0.0194, "theta": -0.0144, "rho": -0.0087, "theo": 1.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ADPT270115C00012500", "bid": 14.0, "bid_size": 44.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.8146, "open_interest": 29.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0061, "vega": 0.0241, "theta": -0.0151, "rho": 0.0244, "theo": 17.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.09, "last_trade_time": "2026-09-02T12:36:23", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ADPT270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2.0, "iv": 1.2935, "open_interest": 7.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0061, "vega": 0.024, "theta": -0.015, "rho": -0.0106, "theo": 1.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ADPT270115C00015000", "bid": 11.7, "bid_size": 43.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.871, "open_interest": 666.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0087, "vega": 0.0291, "theta": -0.0155, "rho": 0.0302, "theo": 15.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-09-14T09:42:55", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ADPT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 73.0, "iv": 1.3765, "open_interest": 69.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0086, "vega": 0.0291, "theta": -0.0154, "rho": -0.0129, "theo": 1.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ADPT270115C00017500", "bid": 9.6, "bid_size": 43.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.824, "open_interest": 10.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0121, "vega": 0.0348, "theta": -0.0158, "rho": 0.0362, "theo": 12.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-09-10T13:47:34", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ADPT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 45.0, "iv": 1.1733, "open_interest": 11.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0121, "vega": 0.0348, "theta": -0.0158, "rho": -0.0158, "theo": 1.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-17T09:54:00", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ADPT270115C00020000", "bid": 8.8, "bid_size": 29.0, "ask": 12.3, "ask_size": 35.0, "iv": 0.9368, "open_interest": 78.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0165, "vega": 0.0412, "theta": -0.0161, "rho": 0.0413, "theo": 10.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-17T10:53:14", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ADPT270115P00020000", "bid": 0.05, "bid_size": 930.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.7179, "open_interest": 2.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0166, "vega": 0.0413, "theta": -0.0162, "rho": -0.0196, "theo": 1.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-04T15:47:20", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "ADPT270115C00022500", "bid": 6.0, "bid_size": 44.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.7783, "open_interest": 59.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0221, "vega": 0.0484, "theta": -0.0166, "rho": 0.0444, "theo": 8.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-09-17T15:34:50", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ADPT270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.6182, "open_interest": 28.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0223, "vega": 0.0486, "theta": -0.0168, "rho": -0.0246, "theo": 2.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-31T12:10:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ADPT270115C00025000", "bid": 5.4, "bid_size": 37.0, "ask": 8.9, "ask_size": 47.0, "iv": 0.8394, "open_interest": 129.0, "volume": 3.0, "delta": 0.7057, "gamma": 0.0281, "vega": 0.0557, "theta": -0.0173, "rho": 0.0446, "theo": 6.593, "change": -0.25, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T10:10:36", "percent_change": -3.7037, "prev_day_close": 7.14999985694885}, {"option": "ADPT270115P00025000", "bid": 0.5, "bid_size": 323.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.7664, "open_interest": 2.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0284, "vega": 0.0559, "theta": -0.0175, "rho": -0.0314, "theo": 2.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:56:33", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ADPT270115C00030000", "bid": 3.4, "bid_size": 34.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.6989, "open_interest": 469.0, "volume": 1.0, "delta": 0.5411, "gamma": 0.0339, "vega": 0.0644, "theta": -0.0192, "rho": 0.0374, "theo": 4.1141, "change": -0.17, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-09-18T15:47:16", "percent_change": -3.86363, "prev_day_close": 4.04999995231628}, {"option": "ADPT270115P00030000", "bid": 3.5, "bid_size": 45.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.7838, "open_interest": 7.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0345, "vega": 0.0644, "theta": -0.0196, "rho": -0.0481, "theo": 5.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-08-31T12:28:49", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ADPT270115C00035000", "bid": 1.55, "bid_size": 43.0, "ask": 4.1, "ask_size": 58.0, "iv": 0.7485, "open_interest": 588.0, "volume": 43.0, "delta": 0.4138, "gamma": 0.0307, "vega": 0.0633, "theta": -0.0205, "rho": 0.0291, "theo": 2.9623, "change": -1.5, "open": 2.6, "high": 2.65, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:33:34", "percent_change": -50.0, "prev_day_close": 2.82499992847443}, {"option": "ADPT270115P00035000", "bid": 7.0, "bid_size": 40.0, "ask": 11.4, "ask_size": 43.0, "iv": 0.7901, "open_interest": 1.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0315, "vega": 0.063, "theta": -0.0211, "rho": -0.0621, "theo": 9.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-06-24T15:07:06", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ADPT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0261, "vega": 0.0591, "theta": -0.0209, "rho": 0.0234, "theo": 2.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ADPT270115P00040000", "bid": 11.0, "bid_size": 86.0, "ask": 15.1, "ask_size": 44.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0272, "vega": 0.0583, "theta": -0.0217, "rho": -0.0713, "theo": 13.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ADPT270416C00012500", "bid": 14.5, "bid_size": 44.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.9553, "open_interest": 5.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0058, "vega": 0.0346, "theta": -0.0102, "rho": 0.0369, "theo": 17.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-04T14:38:16", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ADPT270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 1.4791, "open_interest": 1.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0057, "vega": 0.0346, "theta": -0.0105, "rho": -0.0222, "theo": 1.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ADPT270416C00015000", "bid": 12.5, "bid_size": 44.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0081, "vega": 0.0417, "theta": -0.0107, "rho": 0.0453, "theo": 15.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ADPT270416P00015000", "bid": 0.1, "bid_size": 372.0, "ask": 5.0, "ask_size": 75.0, "iv": 1.2354, "open_interest": 1.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.008, "vega": 0.0417, "theta": -0.011, "rho": -0.0271, "theo": 2.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ADPT270416C00017500", "bid": 10.6, "bid_size": 43.0, "ask": 15.2, "ask_size": 4.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0108, "vega": 0.0495, "theta": -0.0111, "rho": 0.053, "theo": 13.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ADPT270416P00017500", "bid": 0.1, "bid_size": 930.0, "ask": 5.0, "ask_size": 75.0, "iv": 1.0241, "open_interest": 1.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0108, "vega": 0.0495, "theta": -0.0115, "rho": -0.0329, "theo": 2.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ADPT270416C00020000", "bid": 9.0, "bid_size": 6.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.8302, "open_interest": 16.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0141, "vega": 0.0578, "theta": -0.0117, "rho": 0.0596, "theo": 11.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-03T10:26:48", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ADPT270416P00020000", "bid": 0.3, "bid_size": 372.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0141, "vega": 0.0578, "theta": -0.012, "rho": -0.0402, "theo": 2.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "ADPT270416C00022500", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.8142, "open_interest": 8.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0176, "vega": 0.0661, "theta": -0.0123, "rho": 0.0638, "theo": 9.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-04T11:46:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ADPT270416P00022500", "bid": 0.9, "bid_size": 10.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.0177, "vega": 0.0662, "theta": -0.0126, "rho": -0.0494, "theo": 3.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ADPT270416C00025000", "bid": 6.0, "bid_size": 11.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0208, "vega": 0.0738, "theta": -0.013, "rho": 0.065, "theo": 8.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ADPT270416P00025000", "bid": 2.0, "bid_size": 11.0, "ask": 6.7, "ask_size": 46.0, "iv": 0.7754, "open_interest": 1.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.0211, "vega": 0.074, "theta": -0.0133, "rho": -0.0601, "theo": 4.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-17T12:32:03", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ADPT270416C00030000", "bid": 4.0, "bid_size": 11.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.7839, "open_interest": 3.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0242, "vega": 0.0836, "theta": -0.0144, "rho": 0.0599, "theo": 5.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-08-31T15:30:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ADPT270416P00030000", "bid": 5.0, "bid_size": 10.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.769, "open_interest": 1.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0248, "vega": 0.0837, "theta": -0.0148, "rho": -0.084, "theo": 6.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-15T14:56:48", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ADPT270416C00035000", "bid": 2.5, "bid_size": 11.0, "ask": 6.7, "ask_size": 42.0, "iv": 0.7698, "open_interest": 1.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0237, "vega": 0.0855, "theta": -0.0154, "rho": 0.0517, "theo": 4.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-14T15:21:08", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ADPT270416P00035000", "bid": 8.5, "bid_size": 38.0, "ask": 12.4, "ask_size": 43.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0248, "vega": 0.0853, "theta": -0.0158, "rho": -0.1047, "theo": 10.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ADPT270416C00040000", "bid": 2.4, "bid_size": 31.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.7982, "open_interest": 0.0, "volume": 1.0, "delta": 0.4104, "gamma": 0.022, "vega": 0.0836, "theta": -0.0159, "rho": 0.0446, "theo": 3.7403, "change": 3.0, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T12:38:04", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "ADPT270416P00040000", "bid": 12.0, "bid_size": 11.0, "ask": 16.0, "ask_size": 43.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0233, "vega": 0.0827, "theta": -0.0164, "rho": -0.1209, "theo": 14.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}], "symbol": "ADPT", "security_type": "stock", "exchange_id": 2, "current_price": 28.61, "price_change": 0.06, "price_change_percent": 0.2097, "bid": 27.86, "ask": 29.32, "bid_size": 100, "ask_size": 100, "open": 28.55, "high": 28.68, "low": 27.91, "close": 28.61, "prev_day_close": 28.61, "volume": 2985539, "iv30": 66.211, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ADPT"}