{"timestamp": "2026-09-22 21:09:21", "data": {"options": [{"option": "ADUS261016C00055000", "bid": 58.2, "bid_size": 1.0, "ask": 62.0, "ask_size": 1.0, "iv": 1.6785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0389, "theo": 59.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "ADUS261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 2.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00060000", "bid": 53.2, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 1.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.0424, "theo": 54.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "ADUS261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 2.0943, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0031, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00065000", "bid": 48.2, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 1.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": 0.0459, "theo": 49.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "ADUS261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.8825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0039, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00070000", "bid": 43.2, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 1.1694, "open_interest": 7.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0003, "rho": 0.0493, "theo": 44.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.91, "last_trade_time": "2026-05-05T13:24:06", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "ADUS261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0036, "theta": -0.005, "rho": -0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00075000", "bid": 38.2, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 1.0235, "open_interest": 33.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0008, "vega": 0.005, "theta": -0.0023, "rho": 0.0527, "theo": 39.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-05-05T13:46:13", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "ADUS261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.5014, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0065, "rho": -0.0005, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-04-13T11:14:14", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00080000", "bid": 33.2, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.8864, "open_interest": 7.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0014, "vega": 0.0072, "theta": -0.0047, "rho": 0.056, "theo": 34.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-06-05T14:29:00", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "ADUS261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0084, "rho": -0.0007, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00085000", "bid": 27.7, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.6592, "open_interest": 2.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0022, "vega": 0.0105, "theta": -0.0078, "rho": 0.0592, "theo": 29.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-04-08T09:54:44", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "ADUS261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.161, "open_interest": 5.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0022, "vega": 0.0105, "theta": -0.011, "rho": -0.0011, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T15:31:00", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00090000", "bid": 22.9, "bid_size": 1.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.5844, "open_interest": 2.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0037, "vega": 0.0156, "theta": -0.0119, "rho": 0.062, "theo": 24.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-04-08T09:54:44", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "ADUS261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.0012, "open_interest": 11.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0037, "vega": 0.0156, "theta": -0.0146, "rho": -0.0017, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-04-17T09:30:11", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00095000", "bid": 17.9, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0064, "vega": 0.0237, "theta": -0.0174, "rho": 0.0644, "theo": 19.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "ADUS261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.8459, "open_interest": 2.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0064, "vega": 0.0239, "theta": -0.0196, "rho": -0.0028, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-04-21T12:21:26", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00100000", "bid": 12.9, "bid_size": 12.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.3618, "open_interest": 30.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0117, "vega": 0.0371, "theta": -0.025, "rho": 0.0657, "theo": 14.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-07-09T10:04:20", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "ADUS261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.6928, "open_interest": 2.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0118, "vega": 0.0372, "theta": -0.0267, "rho": -0.0049, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-02-24T09:45:16", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00105000", "bid": 8.4, "bid_size": 12.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.3023, "open_interest": 30.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0225, "vega": 0.0597, "theta": -0.0356, "rho": 0.0644, "theo": 10.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-06T09:35:41", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ADUS261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0227, "vega": 0.0598, "theta": -0.0369, "rho": -0.0091, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016C00110000", "bid": 4.9, "bid_size": 7.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.2456, "open_interest": 19.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0426, "vega": 0.094, "theta": -0.0491, "rho": 0.0568, "theo": 5.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-08-19T09:42:48", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ADUS261016P00110000", "bid": 0.75, "bid_size": 15.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.2501, "open_interest": 18.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0431, "vega": 0.0944, "theta": -0.0502, "rho": -0.0182, "theo": 1.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T11:02:33", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "ADUS261016C00115000", "bid": 0.95, "bid_size": 3.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2669, "open_interest": 20.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0573, "vega": 0.117, "theta": -0.0579, "rho": 0.0384, "theo": 2.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-10T15:33:37", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ADUS261016P00115000", "bid": 0.15, "bid_size": 3.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0584, "vega": 0.1166, "theta": -0.059, "rho": -0.0332, "theo": 2.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ADUS261016C00120000", "bid": 0.65, "bid_size": 15.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.238, "open_interest": 88.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0422, "vega": 0.0963, "theta": -0.0524, "rho": 0.0205, "theo": 1.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T14:13:37", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ADUS261016P00120000", "bid": 3.5, "bid_size": 11.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0435, "vega": 0.0938, "theta": -0.0535, "rho": -0.0418, "theo": 6.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ADUS261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.5109, "open_interest": 1.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0255, "vega": 0.0683, "theta": -0.0425, "rho": 0.0114, "theo": 0.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00125000", "bid": 8.5, "bid_size": 11.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0268, "vega": 0.0631, "theta": -0.0435, "rho": -0.0394, "theo": 11.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ADUS261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.623, "open_interest": 1.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0157, "vega": 0.0487, "theta": -0.0343, "rho": 0.007, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00130000", "bid": 13.5, "bid_size": 10.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.017, "vega": 0.0424, "theta": -0.0352, "rho": -0.0357, "theo": 15.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ADUS261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0103, "vega": 0.0359, "theta": -0.028, "rho": 0.0046, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00135000", "bid": 18.5, "bid_size": 10.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0114, "vega": 0.0286, "theta": -0.0293, "rho": -0.0294, "theo": 20.7356, "change": 0.0, "open": 0.0, "high": 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": "ADUS261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.8161, "open_interest": 1.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0071, "vega": 0.0273, "theta": -0.0233, "rho": 0.0033, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00140000", "bid": 23.5, "bid_size": 10.0, "ask": 27.8, "ask_size": 10.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0082, "vega": 0.0182, "theta": -0.0246, "rho": -0.0235, "theo": 25.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "ADUS261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0051, "vega": 0.0214, "theta": -0.0197, "rho": 0.0024, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00145000", "bid": 28.5, "bid_size": 10.0, "ask": 32.8, "ask_size": 10.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0062, "vega": 0.0108, "theta": -0.0181, "rho": -0.0158, "theo": 30.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "ADUS261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0038, "vega": 0.0171, "theta": -0.0169, "rho": 0.0018, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00150000", "bid": 33.5, "bid_size": 10.0, "ask": 37.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.004, "vega": 0.006, "theta": -0.0158, "rho": -0.0099, "theo": 35.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "ADUS261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.0567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0029, "vega": 0.014, "theta": -0.0147, "rho": 0.0014, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00155000", "bid": 38.5, "bid_size": 10.0, "ask": 42.8, "ask_size": 10.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0116, "rho": -0.006, "theo": 40.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ADUS261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0023, "vega": 0.0116, "theta": -0.0128, "rho": 0.0012, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00160000", "bid": 43.5, "bid_size": 10.0, "ask": 47.9, "ask_size": 10.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0013, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 45.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "ADUS261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0018, "vega": 0.0098, "theta": -0.0114, "rho": 0.001, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00165000", "bid": 48.5, "bid_size": 10.0, "ask": 52.9, "ask_size": 10.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 50.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "ADUS261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0015, "vega": 0.0084, "theta": -0.0102, "rho": 0.0008, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261016P00170000", "bid": 53.5, "bid_size": 10.0, "ask": 57.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 55.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "ADUS261120C00060000", "bid": 52.9, "bid_size": 10.0, "ask": 57.2, "ask_size": 10.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0014, "vega": 0.0258, "theta": -0.012, "rho": 0.0958, "theo": 55.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "ADUS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0014, "vega": 0.0259, "theta": -0.0191, "rho": -0.005, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00065000", "bid": 47.8, "bid_size": 10.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0018, "vega": 0.0306, "theta": -0.0142, "rho": 0.1031, "theo": 50.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "ADUS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0018, "vega": 0.0307, "theta": -0.0207, "rho": -0.006, "theo": 0.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00070000", "bid": 42.9, "bid_size": 10.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0023, "vega": 0.0363, "theta": -0.0166, "rho": 0.1102, "theo": 45.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "ADUS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0023, "vega": 0.0365, "theta": -0.0224, "rho": -0.0073, "theo": 0.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00075000", "bid": 38.0, "bid_size": 10.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.003, "vega": 0.0432, "theta": -0.0189, "rho": 0.1168, "theo": 40.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "ADUS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.003, "vega": 0.0433, "theta": -0.0242, "rho": -0.0089, "theo": 0.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00080000", "bid": 33.7, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0039, "vega": 0.0514, "theta": -0.0214, "rho": 0.123, "theo": 35.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "ADUS261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.004, "vega": 0.0516, "theta": -0.026, "rho": -0.011, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00085000", "bid": 28.7, "bid_size": 4.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0053, "vega": 0.0616, "theta": -0.0239, "rho": 0.1285, "theo": 30.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "ADUS261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0053, "vega": 0.0617, "theta": -0.028, "rho": -0.0137, "theo": 0.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00090000", "bid": 23.8, "bid_size": 13.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0071, "vega": 0.0741, "theta": -0.0266, "rho": 0.133, "theo": 25.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ADUS261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0072, "vega": 0.0744, "theta": -0.03, "rho": -0.0172, "theo": 0.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00095000", "bid": 19.0, "bid_size": 10.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0098, "vega": 0.09, "theta": -0.0292, "rho": 0.1359, "theo": 21.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "ADUS261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0099, "vega": 0.0905, "theta": -0.0321, "rho": -0.0222, "theo": 1.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00100000", "bid": 15.2, "bid_size": 10.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0139, "vega": 0.1102, "theta": -0.032, "rho": 0.1362, "theo": 16.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "ADUS261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0141, "vega": 0.1109, "theta": -0.0343, "rho": -0.0293, "theo": 1.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00105000", "bid": 10.8, "bid_size": 4.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0201, "vega": 0.1359, "theta": -0.0346, "rho": 0.1316, "theo": 11.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ADUS261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0204, "vega": 0.1366, "theta": -0.0364, "rho": -0.04, "theo": 1.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120C00110000", "bid": 7.1, "bid_size": 13.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0283, "vega": 0.1649, "theta": -0.0371, "rho": 0.1185, "theo": 7.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ADUS261120P00110000", "bid": 0.5, "bid_size": 11.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0289, "vega": 0.1657, "theta": -0.0385, "rho": -0.0568, "theo": 2.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "ADUS261120C00115000", "bid": 3.7, "bid_size": 6.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0337, "vega": 0.183, "theta": -0.0391, "rho": 0.0936, "theo": 4.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ADUS261120P00115000", "bid": 2.5, "bid_size": 11.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0347, "vega": 0.1826, "theta": -0.0403, "rho": -0.0789, "theo": 4.7035, "change": 0.0, "open": 0.0, "high": 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": "ADUS261120C00120000", "bid": 1.35, "bid_size": 7.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.0298, "vega": 0.1745, "theta": -0.0403, "rho": 0.0673, "theo": 3.0775, "change": 0.0, "open": 0.0, "high": 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": "ADUS261120P00120000", "bid": 5.5, "bid_size": 13.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0311, "vega": 0.1715, "theta": -0.0414, "rho": -0.0955, "theo": 8.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ADUS261120C00125000", "bid": 0.2, "bid_size": 6.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0232, "vega": 0.1549, "theta": -0.0406, "rho": 0.0499, "theo": 2.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ADUS261120P00125000", "bid": 9.9, "bid_size": 4.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0244, "vega": 0.1487, "theta": -0.0414, "rho": -0.102, "theo": 12.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ADUS261120C00130000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.018, "vega": 0.1364, "theta": -0.0403, "rho": 0.039, "theo": 1.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120P00130000", "bid": 14.1, "bid_size": 4.0, "ask": 17.4, "ask_size": 4.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.019, "vega": 0.1282, "theta": -0.0408, "rho": -0.1036, "theo": 16.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ADUS261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0143, "vega": 0.1212, "theta": -0.0399, "rho": 0.0318, "theo": 1.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120P00135000", "bid": 18.5, "bid_size": 11.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0153, "vega": 0.1126, "theta": -0.04, "rho": -0.1064, "theo": 21.6641, "change": 0.0, "open": 0.0, "high": 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": "ADUS261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0117, "vega": 0.1089, "theta": -0.0393, "rho": 0.0268, "theo": 1.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120P00140000", "bid": 23.5, "bid_size": 13.0, "ask": 27.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0126, "vega": 0.0983, "theta": -0.0389, "rho": -0.1016, "theo": 26.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "ADUS261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0098, "vega": 0.099, "theta": -0.0387, "rho": 0.0232, "theo": 1.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120P00145000", "bid": 28.5, "bid_size": 10.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0106, "vega": 0.0882, "theta": -0.0379, "rho": -0.1031, "theo": 31.3608, "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": 28.8999996185303}, {"option": "ADUS261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0084, "vega": 0.0907, "theta": -0.038, "rho": 0.0203, "theo": 1.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120P00150000", "bid": 33.5, "bid_size": 10.0, "ask": 37.8, "ask_size": 10.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0091, "vega": 0.0792, "theta": -0.0368, "rho": -0.1005, "theo": 36.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "ADUS261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0073, "vega": 0.0839, "theta": -0.0374, "rho": 0.0182, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120P00155000", "bid": 38.5, "bid_size": 10.0, "ask": 42.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0079, "vega": 0.0712, "theta": -0.0355, "rho": -0.0961, "theo": 41.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ADUS261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0064, "vega": 0.0781, "theta": -0.0368, "rho": 0.0164, "theo": 1.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120P00160000", "bid": 43.5, "bid_size": 10.0, "ask": 47.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.007, "vega": 0.0646, "theta": -0.0347, "rho": -0.0957, "theo": 46.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "ADUS261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0057, "vega": 0.073, "theta": -0.0363, "rho": 0.0149, "theo": 0.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120P00165000", "bid": 48.5, "bid_size": 10.0, "ask": 52.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0063, "vega": 0.0598, "theta": -0.0339, "rho": -0.0963, "theo": 51.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "ADUS261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0051, "vega": 0.0687, "theta": -0.0357, "rho": 0.0137, "theo": 0.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS261120P00170000", "bid": 53.5, "bid_size": 10.0, "ask": 57.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0057, "vega": 0.0552, "theta": -0.0331, "rho": -0.0925, "theo": 56.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "ADUS270115C00055000", "bid": 58.4, "bid_size": 10.0, "ask": 62.7, "ask_size": 10.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.001, "vega": 0.0296, "theta": -0.0007, "rho": 0.1685, "theo": 60.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "ADUS270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.001, "vega": 0.0297, "theta": -0.0088, "rho": -0.0076, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00060000", "bid": 53.2, "bid_size": 10.0, "ask": 57.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0013, "vega": 0.036, "theta": -0.0024, "rho": 0.1826, "theo": 55.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "ADUS270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0013, "vega": 0.0364, "theta": -0.0099, "rho": -0.0094, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00065000", "bid": 48.2, "bid_size": 1.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0017, "vega": 0.0436, "theta": -0.0042, "rho": 0.1962, "theo": 50.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "ADUS270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.8745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0018, "vega": 0.0438, "theta": -0.0111, "rho": -0.0117, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00070000", "bid": 44.2, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0023, "vega": 0.0527, "theta": -0.0061, "rho": 0.2091, "theo": 46.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "ADUS270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0023, "vega": 0.0532, "theta": -0.0123, "rho": -0.0146, "theo": 0.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00075000", "bid": 38.9, "bid_size": 13.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.003, "vega": 0.0636, "theta": -0.0081, "rho": 0.2212, "theo": 41.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "ADUS270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.003, "vega": 0.0639, "theta": -0.0137, "rho": -0.0182, "theo": 0.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00080000", "bid": 34.2, "bid_size": 11.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.004, "vega": 0.077, "theta": -0.0103, "rho": 0.2321, "theo": 36.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ADUS270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.004, "vega": 0.0776, "theta": -0.0152, "rho": -0.0229, "theo": 0.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00085000", "bid": 29.0, "bid_size": 12.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0053, "vega": 0.0932, "theta": -0.0125, "rho": 0.2414, "theo": 31.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "ADUS270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.5454, "open_interest": 1.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0053, "vega": 0.0942, "theta": -0.0169, "rho": -0.029, "theo": 1.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-15T11:30:36", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00090000", "bid": 24.8, "bid_size": 13.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.007, "vega": 0.1131, "theta": -0.0149, "rho": 0.2482, "theo": 27.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ADUS270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0072, "vega": 0.114, "theta": -0.0187, "rho": -0.037, "theo": 1.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00095000", "bid": 20.2, "bid_size": 13.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0095, "vega": 0.1375, "theta": -0.0174, "rho": 0.2515, "theo": 22.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ADUS270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0097, "vega": 0.1387, "theta": -0.0207, "rho": -0.048, "theo": 1.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-28T15:54:56", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00100000", "bid": 16.4, "bid_size": 13.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.3106, "open_interest": 17.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0127, "vega": 0.1667, "theta": -0.0201, "rho": 0.2495, "theo": 17.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-16T14:10:58", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ADUS270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0131, "vega": 0.1683, "theta": -0.0228, "rho": -0.063, "theo": 2.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115C00105000", "bid": 12.6, "bid_size": 11.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.2744, "open_interest": 21.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0169, "vega": 0.2, "theta": -0.0228, "rho": 0.2394, "theo": 13.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-09T15:35:46", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ADUS270115P00105000", "bid": 2.3, "bid_size": 26.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.2858, "open_interest": 6.0, "volume": 4.0, "delta": -0.2447, "gamma": 0.0175, "vega": 0.2021, "theta": -0.0251, "rho": -0.0837, "theo": 2.8194, "change": -0.375, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-22T14:19:39", "percent_change": -14.5631, "prev_day_close": 2.57500004768372}, {"option": "ADUS270115C00110000", "bid": 8.9, "bid_size": 13.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2798, "open_interest": 1.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0214, "vega": 0.2328, "theta": -0.0252, "rho": 0.218, "theo": 10.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-06-02T09:30:22", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ADUS270115P00110000", "bid": 1.5, "bid_size": 6.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0224, "vega": 0.2343, "theta": -0.0273, "rho": -0.1108, "theo": 4.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ADUS270115C00115000", "bid": 5.5, "bid_size": 6.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0243, "vega": 0.2538, "theta": -0.027, "rho": 0.185, "theo": 7.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ADUS270115P00115000", "bid": 3.5, "bid_size": 3.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.235, "open_interest": 2.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0259, "vega": 0.2527, "theta": -0.029, "rho": -0.1409, "theo": 6.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-01T13:20:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ADUS270115C00120000", "bid": 3.3, "bid_size": 6.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.2634, "open_interest": 10.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0238, "vega": 0.2538, "theta": -0.0278, "rho": 0.148, "theo": 4.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-20T10:24:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ADUS270115P00120000", "bid": 6.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2355, "open_interest": 1.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.026, "vega": 0.247, "theta": -0.0298, "rho": -0.1614, "theo": 9.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-26T12:18:55", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ADUS270115C00125000", "bid": 3.2, "bid_size": 14.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.2759, "open_interest": 75.0, "volume": 0.0, "delta": 0.3467, "gamma": 0.021, "vega": 0.2378, "theta": -0.0277, "rho": 0.1167, "theo": 3.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ADUS270115P00125000", "bid": 10.6, "bid_size": 11.0, "ask": 14.1, "ask_size": 4.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0234, "vega": 0.2228, "theta": -0.0297, "rho": -0.1717, "theo": 12.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ADUS270115C00130000", "bid": 2.0, "bid_size": 19.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.2775, "open_interest": 126.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0177, "vega": 0.2163, "theta": -0.0271, "rho": 0.0933, "theo": 2.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-02T13:51:11", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "ADUS270115P00130000", "bid": 14.0, "bid_size": 11.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.2215, "open_interest": 1.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0201, "vega": 0.1932, "theta": -0.029, "rho": -0.171, "theo": 17.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-26T12:18:55", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ADUS270115C00135000", "bid": 0.15, "bid_size": 6.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3239, "open_interest": 1.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0148, "vega": 0.1951, "theta": -0.0262, "rho": 0.0763, "theo": 2.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ADUS270115P00135000", "bid": 18.5, "bid_size": 13.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0171, "vega": 0.1658, "theta": -0.028, "rho": -0.1632, "theo": 21.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ADUS270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.3578, "open_interest": 1.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0124, "vega": 0.1761, "theta": -0.0254, "rho": 0.0638, "theo": 2.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115P00140000", "bid": 23.5, "bid_size": 11.0, "ask": 27.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0146, "vega": 0.1406, "theta": -0.0268, "rho": -0.1546, "theo": 26.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "ADUS270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.3974, "open_interest": 1.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0106, "vega": 0.1599, "theta": -0.0245, "rho": 0.0544, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115P00145000", "bid": 28.5, "bid_size": 11.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0125, "vega": 0.1196, "theta": -0.0255, "rho": -0.1425, "theo": 31.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "ADUS270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0091, "vega": 0.1459, "theta": -0.0236, "rho": 0.0473, "theo": 1.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115P00150000", "bid": 33.5, "bid_size": 10.0, "ask": 37.8, "ask_size": 10.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0111, "vega": 0.1014, "theta": -0.024, "rho": -0.134, "theo": 36.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "ADUS270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0079, "vega": 0.134, "theta": -0.0229, "rho": 0.0415, "theo": 1.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115P00155000", "bid": 38.5, "bid_size": 10.0, "ask": 42.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0098, "vega": 0.087, "theta": -0.0222, "rho": -0.1225, "theo": 40.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "ADUS270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.007, "vega": 0.1237, "theta": -0.0221, "rho": 0.037, "theo": 1.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115P00160000", "bid": 43.5, "bid_size": 10.0, "ask": 47.9, "ask_size": 10.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.009, "vega": 0.0727, "theta": -0.0204, "rho": -0.1053, "theo": 45.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "ADUS270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0062, "vega": 0.1149, "theta": -0.0214, "rho": 0.0332, "theo": 1.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115P00165000", "bid": 48.5, "bid_size": 10.0, "ask": 52.8, "ask_size": 10.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.008, "vega": 0.057, "theta": -0.0211, "rho": -0.0887, "theo": 50.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "ADUS270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0055, "vega": 0.107, "theta": -0.0208, "rho": 0.0301, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270115P00170000", "bid": 53.5, "bid_size": 10.0, "ask": 57.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0074, "vega": 0.0495, "theta": -0.0212, "rho": -0.0832, "theo": 55.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "ADUS270416C00065000", "bid": 49.2, "bid_size": 10.0, "ask": 53.9, "ask_size": 10.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0018, "vega": 0.0668, "theta": 0.0, "rho": 0.3344, "theo": 51.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "ADUS270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 28.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0019, "vega": 0.0676, "theta": -0.0075, "rho": -0.0244, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ADUS270416C00070000", "bid": 45.2, "bid_size": 1.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0024, "vega": 0.0817, "theta": 0.0, "rho": 0.355, "theo": 47.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "ADUS270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0025, "vega": 0.0824, "theta": -0.0086, "rho": -0.0309, "theo": 0.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416C00075000", "bid": 39.7, "bid_size": 13.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0032, "vega": 0.0995, "theta": -0.0019, "rho": 0.3736, "theo": 42.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ADUS270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0032, "vega": 0.1007, "theta": -0.0098, "rho": -0.0393, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416C00080000", "bid": 35.7, "bid_size": 1.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0041, "vega": 0.1204, "theta": -0.0041, "rho": 0.3896, "theo": 37.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "ADUS270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0042, "vega": 0.1221, "theta": -0.0112, "rho": -0.0498, "theo": 1.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416C00085000", "bid": 30.5, "bid_size": 13.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0053, "vega": 0.1453, "theta": -0.0064, "rho": 0.4021, "theo": 33.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499998092651}, {"option": "ADUS270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0055, "vega": 0.1469, "theta": -0.0126, "rho": -0.0631, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416C00090000", "bid": 26.3, "bid_size": 13.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0069, "vega": 0.1742, "theta": -0.0087, "rho": 0.4101, "theo": 28.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ADUS270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0071, "vega": 0.1765, "theta": -0.0142, "rho": -0.0802, "theo": 1.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416C00095000", "bid": 22.2, "bid_size": 1.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0088, "vega": 0.2069, "theta": -0.0111, "rho": 0.4121, "theo": 24.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ADUS270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0091, "vega": 0.2103, "theta": -0.0158, "rho": -0.1019, "theo": 2.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416C00100000", "bid": 18.2, "bid_size": 10.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.2879, "open_interest": 12.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0111, "vega": 0.2428, "theta": -0.0135, "rho": 0.4062, "theo": 20.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-09-16T14:10:58", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ADUS270416P00100000", "bid": 0.15, "bid_size": 7.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0116, "vega": 0.2468, "theta": -0.0174, "rho": -0.1289, "theo": 3.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ADUS270416C00105000", "bid": 14.3, "bid_size": 13.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0136, "vega": 0.2795, "theta": -0.0156, "rho": 0.3902, "theo": 16.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ADUS270416P00105000", "bid": 1.5, "bid_size": 6.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0144, "vega": 0.2834, "theta": -0.019, "rho": -0.1619, "theo": 4.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ADUS270416C00110000", "bid": 10.7, "bid_size": 12.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0161, "vega": 0.3125, "theta": -0.0175, "rho": 0.3628, "theo": 12.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ADUS270416P00110000", "bid": 3.0, "bid_size": 6.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0173, "vega": 0.315, "theta": -0.0204, "rho": -0.1993, "theo": 5.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ADUS270416C00115000", "bid": 8.2, "bid_size": 7.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.018, "vega": 0.3356, "theta": -0.0187, "rho": 0.3246, "theo": 9.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ADUS270416P00115000", "bid": 5.0, "bid_size": 10.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0198, "vega": 0.334, "theta": -0.0213, "rho": -0.2344, "theo": 7.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ADUS270416C00120000", "bid": 6.1, "bid_size": 7.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0187, "vega": 0.3431, "theta": -0.0193, "rho": 0.2796, "theo": 7.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ADUS270416P00120000", "bid": 8.0, "bid_size": 4.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0213, "vega": 0.3328, "theta": -0.0216, "rho": -0.264, "theo": 10.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ADUS270416C00125000", "bid": 4.1, "bid_size": 7.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0182, "vega": 0.3344, "theta": -0.0191, "rho": 0.2337, "theo": 5.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ADUS270416P00125000", "bid": 11.0, "bid_size": 13.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0215, "vega": 0.3106, "theta": -0.0212, "rho": -0.2759, "theo": 13.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ADUS270416C00130000", "bid": 2.3, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0167, "vega": 0.314, "theta": -0.0184, "rho": 0.1924, "theo": 4.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "ADUS270416P00130000", "bid": 15.2, "bid_size": 13.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0206, "vega": 0.2721, "theta": -0.0204, "rho": -0.2713, "theo": 17.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "ADUS270416C00135000", "bid": 1.2, "bid_size": 7.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0148, "vega": 0.2879, "theta": -0.0174, "rho": 0.1582, "theo": 3.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "ADUS270416P00135000", "bid": 19.0, "bid_size": 13.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0191, "vega": 0.2246, "theta": -0.0193, "rho": -0.2414, "theo": 21.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ADUS270416C00140000", "bid": 0.2, "bid_size": 6.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2651, "open_interest": 1.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0129, "vega": 0.2608, "theta": -0.0164, "rho": 0.131, "theo": 2.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-10T14:55:01", "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "ADUS270416P00140000", "bid": 23.5, "bid_size": 10.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0172, "vega": 0.1773, "theta": -0.0179, "rho": -0.198, "theo": 26.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ADUS270416C00145000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0112, "vega": 0.235, "theta": -0.0153, "rho": 0.1094, "theo": 2.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ADUS270416P00145000", "bid": 28.0, "bid_size": 11.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0156, "vega": 0.1284, "theta": -0.0165, "rho": -0.1595, "theo": 30.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "ADUS270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0097, "vega": 0.2119, "theta": -0.0143, "rho": 0.0925, "theo": 1.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416P00150000", "bid": 33.5, "bid_size": 10.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0151, "vega": 0.0896, "theta": -0.0134, "rho": -0.0807, "theo": 35.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "ADUS270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0084, "vega": 0.1915, "theta": -0.0134, "rho": 0.0793, "theo": 1.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416P00155000", "bid": 38.5, "bid_size": 10.0, "ask": 42.9, "ask_size": 10.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0109, "vega": 0.0454, "theta": -0.0129, "rho": -0.0668, "theo": 40.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "ADUS270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0073, "vega": 0.1734, "theta": -0.0126, "rho": 0.0685, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416P00160000", "bid": 43.5, "bid_size": 10.0, "ask": 47.9, "ask_size": 10.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.005, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 45.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "ADUS270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.3894, "open_interest": 1.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0064, "vega": 0.1579, "theta": -0.0118, "rho": 0.0599, "theo": 1.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416P00165000", "bid": 48.5, "bid_size": 10.0, "ask": 52.9, "ask_size": 10.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0018, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 50.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "ADUS270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4116, "open_interest": 1.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0057, "vega": 0.1443, "theta": -0.0111, "rho": 0.0527, "theo": 1.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416P00170000", "bid": 53.5, "bid_size": 10.0, "ask": 57.9, "ask_size": 10.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 55.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "ADUS270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0051, "vega": 0.1323, "theta": -0.0105, "rho": 0.0469, "theo": 0.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ADUS270416P00175000", "bid": 58.5, "bid_size": 10.0, "ask": 62.9, "ask_size": 10.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 60.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}], "symbol": "ADUS", "security_type": "stock", "exchange_id": 2, "current_price": 114.24, "price_change": -1.12, "price_change_percent": -0.9709, "bid": 85.48, "ask": 135.0, "bid_size": 100, "ask_size": 200, "open": 116.14, "high": 117.17, "low": 113.975, "close": 114.24, "prev_day_close": 115.36, "volume": 153028, "iv30": 24.074, "iv30_change": 0.194, "iv30_change_percent": 0.8124, "seqno": 17329956468, "last_trade_time": "2026-09-22T15:59:59", "tick": "down"}, "symbol": "ADUS"}