[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADBE":3,"homepage-market-summary":30,"stock-options-ADBE":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADBE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adobe Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Adobe provides content creation, document management, and digital marketing and advertising software and services to creative professionals and marketers for creating, managing, delivering, measuring, optimizing, and engaging with compelling content multiple operating systems, devices, and media. The company operates with three segments: digital media content creation, digital experience for marketing solutions, and publishing for legacy products (less than 5% of revenue).","31,360","San Jose, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},241.28,245.93,248.3,237.785,239.94,1.34,0.56,4490537.302236,98347,241.5928,699.53998,0.40625,6312162.183805712,34.5,9964,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":259,"updated_at":1483,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},7908,25135,0.5,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",141,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",169,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-04-16",197,"270416",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",259,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",351,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",442,"271217",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",477,"280121",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-12-15",806,"281215",{"date":256,"label":256,"type":192,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2029-01-19",841,"290119",[260,274,289,302,315,328,340,352,367,379,394,411,428,444,460,477,497,515,539,557,582,604,627,654,681,709,737,763,792,819,847,876,904,931,958,985,1009,1033,1057,1077,1101,1122,1141,1161,1177,1194,1212,1226,1241,1253,1267,1278,1291,1302,1315,1327,1340,1352,1366,1380,1392,1404,1415,1428,1439,1451,1463,1473],{"strike":261,"call":262,"put":269,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":177,"gamma":266,"theta":266,"vega":266,"rho":268,"in_the_money":39},"ADBE  261002C00130000",107.35,115.3,0,1.4467,0.002993,{"contract_symbol":270,"symbol":270,"bid":266,"ask":271,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":273,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00130000",0.01,0.7991,-0.002056,{"strike":275,"call":276,"put":284,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":266,"changePercent":9,"volume":266,"openInterest":281,"open_interest":281,"iv":267,"implied_volatility":267,"delta":177,"gamma":266,"theta":282,"vega":266,"rho":283,"in_the_money":39},"ADBE  261002C00135000",102.35,110.3,95.36,2,-0.000006,0.003109,{"contract_symbol":285,"symbol":285,"bid":266,"ask":286,"last":287,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":288,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00135000",4.25,0.06,-0.002141,{"strike":290,"call":291,"put":298,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":177,"gamma":266,"theta":296,"vega":266,"rho":297,"in_the_money":39},"ADBE  261002C00140000",97.35,105.3,90.86,-0.000015,0.003224,{"contract_symbol":299,"symbol":299,"bid":266,"ask":300,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":301,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00140000",4.3,-0.00223,{"strike":303,"call":304,"put":312,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":266,"changePercent":9,"volume":266,"openInterest":309,"open_interest":309,"iv":267,"implied_volatility":267,"delta":177,"gamma":266,"theta":310,"vega":266,"rho":311,"in_the_money":39},"ADBE  261002C00145000",93.65,100.3,85.86,4,-0.000028,0.003339,{"contract_symbol":313,"symbol":313,"bid":266,"ask":300,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":314,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00145000",-0.002322,{"strike":316,"call":317,"put":324,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":177,"gamma":266,"theta":322,"vega":266,"rho":323,"in_the_money":39},"ADBE  261002C00150000",87.95,95.3,80.75,-0.000044,0.003454,{"contract_symbol":325,"symbol":325,"bid":266,"ask":72,"last":72,"change":266,"changePercent":9,"volume":177,"openInterest":326,"open_interest":326,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":327,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00150000",5,-0.002417,{"strike":329,"call":330,"put":336,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":177,"gamma":266,"theta":334,"vega":266,"rho":335,"in_the_money":39},"ADBE  261002C00155000",82.35,90.3,-0.000062,0.003569,{"contract_symbol":337,"symbol":337,"bid":266,"ask":300,"last":338,"change":9,"changePercent":9,"volume":177,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":339,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00155000",0.1,-0.002514,{"strike":341,"call":342,"put":349,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":177,"gamma":266,"theta":347,"vega":266,"rho":348,"in_the_money":39},"ADBE  261002C00160000",77.35,85.3,70.33,-0.000083,0.003684,{"contract_symbol":350,"symbol":350,"bid":266,"ask":300,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":351,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00160000",-0.002614,{"strike":353,"call":354,"put":361,"callItm":39,"putItm":88,"isAtm":88},165,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":266,"changePercent":9,"volume":266,"openInterest":281,"open_interest":281,"iv":267,"implied_volatility":267,"delta":177,"gamma":266,"theta":359,"vega":266,"rho":360,"in_the_money":39},"ADBE  261002C00165000",72.35,80.45,65.33,-0.000106,0.003799,{"contract_symbol":362,"symbol":362,"bid":266,"ask":363,"last":364,"change":266,"changePercent":9,"volume":266,"openInterest":365,"open_interest":365,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":366,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00165000",0.53,0.13,90,-0.002717,{"strike":368,"call":369,"put":375,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":177,"gamma":266,"theta":373,"vega":266,"rho":374,"in_the_money":39},"ADBE  261002C00170000",67.35,75.3,-0.000133,0.003914,{"contract_symbol":376,"symbol":376,"bid":266,"ask":300,"last":53,"change":266,"changePercent":9,"volume":266,"openInterest":377,"open_interest":377,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":378,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00170000",84,-0.002823,{"strike":380,"call":381,"put":390,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":386,"gamma":266,"theta":387,"vega":388,"rho":389,"in_the_money":39},"ADBE  261002C00175000",62.8,70.3,91.3,0.999999,-0.000161,0.000001,0.00403,{"contract_symbol":391,"symbol":391,"bid":266,"ask":53,"last":271,"change":392,"changePercent":9,"volume":281,"openInterest":52,"open_interest":52,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":393,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00175000",-0.04,-0.002931,{"strike":395,"call":396,"put":407,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":401,"changePercent":9,"volume":326,"openInterest":326,"open_interest":326,"iv":267,"implied_volatility":267,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":39},"ADBE  261002C00180000",57.35,65.3,60.43,-8.18,0.99999,0.000003,-0.011407,0.000005,0.004145,{"contract_symbol":408,"symbol":408,"bid":266,"ask":72,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":409,"open_interest":409,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":410,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00180000",115,-0.003042,{"strike":412,"call":413,"put":424,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":418,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":39},"ADBE  261002C00185000",52.35,60.3,57.31,-27.69,0.999946,0.000013,-0.078028,0.000025,0.00426,{"contract_symbol":425,"symbol":425,"bid":266,"ask":183,"last":53,"change":266,"changePercent":9,"volume":266,"openInterest":426,"open_interest":426,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":427,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00185000",200,-0.003155,{"strike":429,"call":430,"put":439,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"ADBE  261002C00190000",47.35,55.3,0.999758,0.000054,-0.161711,0.000105,0.004374,{"contract_symbol":440,"symbol":440,"bid":266,"ask":106,"last":441,"change":266,"changePercent":9,"volume":266,"openInterest":442,"open_interest":442,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":443,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00190000",0.02,127,-0.003271,{"strike":445,"call":446,"put":455,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":39},"ADBE  261002C00195000",43.7,50.3,0.999082,0.000186,-0.245401,0.000361,0.004485,{"contract_symbol":456,"symbol":456,"bid":266,"ask":286,"last":457,"change":266,"changePercent":9,"volume":266,"openInterest":458,"open_interest":458,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":459,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00195000",0.14,312,-0.00339,{"strike":426,"call":461,"put":472,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":266,"changePercent":9,"volume":266,"openInterest":466,"open_interest":466,"iv":267,"implied_volatility":267,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"ADBE  261002C00200000",37.35,45.3,32.61,23,0.997027,0.000541,-0.329095,0.001052,0.004588,{"contract_symbol":473,"symbol":473,"bid":266,"ask":271,"last":271,"change":474,"changePercent":9,"volume":326,"openInterest":475,"open_interest":475,"iv":272,"implied_volatility":272,"delta":266,"gamma":266,"theta":476,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002P00200000",-0.01,406,-0.003759,{"strike":478,"call":479,"put":490,"callItm":39,"putItm":88,"isAtm":88},205,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":484,"changePercent":9,"volume":281,"openInterest":326,"open_interest":326,"iv":267,"implied_volatility":267,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"ADBE  261002C00205000",32.8,40.35,40.6,8.58,0.991692,0.001352,-0.412792,0.002626,0.004673,{"contract_symbol":491,"symbol":491,"bid":266,"ask":492,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":493,"open_interest":493,"iv":272,"implied_volatility":272,"delta":494,"gamma":495,"theta":496,"vega":405,"rho":266,"in_the_money":88},"ADBE  261002P00205000",0.54,653,-0.000009,0.000004,-0.005961,{"strike":498,"call":499,"put":508,"callItm":39,"putItm":88,"isAtm":88},207.5,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"ADBE  261002C00207500",31.2,37.85,0.986807,0.002022,-0.454642,0.003929,0.004703,{"contract_symbol":509,"symbol":509,"bid":266,"ask":300,"last":72,"change":266,"changePercent":9,"volume":266,"openInterest":510,"open_interest":510,"iv":272,"implied_volatility":272,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":266,"in_the_money":88},"ADBE  261002P00207500",13,-0.000035,0.000016,-0.008371,0.000017,{"strike":516,"call":517,"put":530,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":522,"changePercent":9,"volume":523,"openInterest":524,"open_interest":524,"iv":267,"implied_volatility":267,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"ADBE  261002C00210000",27.8,35.35,32.15,10.65,17,18,0.979718,0.002923,-0.496494,0.005678,0.00472,{"contract_symbol":531,"symbol":531,"bid":266,"ask":532,"last":271,"change":474,"changePercent":9,"volume":177,"openInterest":533,"open_interest":533,"iv":272,"implied_volatility":272,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":88},"ADBE  261002P00210000",0.24,850,-0.000124,0.000052,-0.011062,0.000056,-0.000001,{"strike":540,"call":541,"put":548,"callItm":39,"putItm":88,"isAtm":88},212.5,{"contract_symbol":542,"symbol":542,"bid":543,"ask":481,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":529,"in_the_money":39},"ADBE  261002C00212500",25.05,0.969774,0.004084,-0.538349,0.007934,{"contract_symbol":549,"symbol":549,"bid":266,"ask":80,"last":550,"change":266,"changePercent":9,"volume":266,"openInterest":551,"open_interest":551,"iv":272,"implied_volatility":272,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":88},"ADBE  261002P00212500",0.15,104,-0.000396,0.000155,-0.013756,0.000166,-0.000002,{"strike":558,"call":559,"put":572,"callItm":39,"putItm":88,"isAtm":88},215,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":267,"implied_volatility":267,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":39},"ADBE  261002C00215000",23.15,30.35,28.15,15.44,6,14,0.956275,0.005524,-0.580207,0.010733,0.0047,{"contract_symbol":573,"symbol":573,"bid":266,"ask":574,"last":271,"change":575,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":272,"implied_volatility":272,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":282,"in_the_money":88},"ADBE  261002P00215000",0.35,-0.02,100,251,-0.001143,0.000411,-0.016452,0.000441,{"strike":583,"call":584,"put":593,"callItm":39,"putItm":88,"isAtm":88},217.5,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":193,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":267,"implied_volatility":267,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":39},"ADBE  261002C00217500",20.55,27.85,0.938521,0.007242,-0.622067,0.01407,0.004656,{"contract_symbol":594,"symbol":594,"bid":266,"ask":595,"last":596,"change":166,"changePercent":9,"volume":597,"openInterest":598,"open_interest":598,"iv":272,"implied_volatility":272,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":88},"ADBE  261002P00217500",0.2,0.07,7,277,-0.002991,0.000985,-0.019151,0.001057,-0.000017,{"strike":605,"call":606,"put":618,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":611,"changePercent":9,"volume":217,"openInterest":612,"open_interest":612,"iv":267,"implied_volatility":267,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":39},"ADBE  261002C00220000",19.5,25.35,21.6,2.05,97,0.915874,0.00921,-0.66393,0.017893,0.004583,{"contract_symbol":619,"symbol":619,"bid":266,"ask":532,"last":441,"change":392,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":272,"implied_volatility":272,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":88},"ADBE  261002P00220000",31,451,-0.007128,0.002138,-0.021852,0.002295,-0.00004,{"strike":628,"call":629,"put":643,"callItm":39,"putItm":88,"isAtm":88},222.5,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":634,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":39},"ADBE  261002C00222500",17.85,22.85,18.55,9.55,16,10,1.3347,0.905146,0.010915,-0.705796,0.019564,0.00458,{"contract_symbol":644,"symbol":644,"bid":266,"ask":166,"last":441,"change":645,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":88},"ADBE  261002P00222500",-0.05,27,436,0.7231,-0.008684,0.002811,-0.024556,0.00273,-0.000049,{"strike":655,"call":656,"put":670,"callItm":39,"putItm":88,"isAtm":88},225,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":661,"changePercent":9,"volume":662,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":39},"ADBE  261002C00225000",14.5,18.9,17.05,1.55,40,59,1.2182,0.892493,0.013102,-0.747664,0.021434,0.004566,{"contract_symbol":671,"symbol":671,"bid":441,"ask":550,"last":271,"change":672,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":88},"ADBE  261002P00225000",-0.1,65,562,0.6568,-0.011873,0.004066,-0.031517,0.003586,-0.000067,{"strike":682,"call":683,"put":697,"callItm":39,"putItm":88,"isAtm":88},227.5,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":688,"changePercent":9,"volume":689,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":39},"ADBE  261002C00227500",10.7,17.95,18.35,7.35,25,89,1.0967,0.877209,0.015997,-0.789535,0.023559,0.004537,{"contract_symbol":698,"symbol":698,"bid":271,"ask":699,"last":53,"change":700,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":88},"ADBE  261002P00227500",0.12,-0.15,67,306,0.6356,-0.024234,0.00773,-0.067878,0.006598,-0.000136,{"strike":710,"call":711,"put":725,"callItm":39,"putItm":88,"isAtm":88},230,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":716,"changePercent":9,"volume":717,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":39},"ADBE  261002C00230000",9.6,14.15,12.15,1.6,48,134,0.9694,0.858165,0.019989,-0.831408,0.026022,0.004488,{"contract_symbol":726,"symbol":726,"bid":53,"ask":727,"last":728,"change":95,"changePercent":9,"volume":729,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":88},"ADBE  261002P00230000",0.3,0.17,320,1013,0.6082,-0.045872,0.013657,-0.134731,0.011155,-0.000258,{"strike":738,"call":739,"put":752,"callItm":39,"putItm":88,"isAtm":88},232.5,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":744,"changePercent":9,"volume":565,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":39},"ADBE  261002C00232500",5.55,12.9,9.78,1.28,276,0.8386,0.832467,0.025797,-0.882956,0.029051,0.004402,{"contract_symbol":753,"symbol":753,"bid":106,"ask":754,"last":106,"change":755,"changePercent":9,"volume":225,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":88},"ADBE  261002P00232500",0.37,-0.57,204,0.5495,-0.073022,0.021782,-0.209411,0.016073,-0.000411,{"strike":764,"call":765,"put":779,"callItm":39,"putItm":88,"isAtm":88},235,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":770,"changePercent":9,"volume":771,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":39},"ADBE  261002C00235000",5.4,9,7.21,0.86,93,296,0.7159,0.791438,0.034599,-0.993662,0.033263,0.004228,{"contract_symbol":780,"symbol":780,"bid":38,"ask":781,"last":782,"change":783,"changePercent":9,"volume":784,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":88},"ADBE  261002P00235000",0.43,0.29,-0.8,476,548,0.474,-0.112946,0.034888,-0.304185,0.022207,-0.000635,{"strike":793,"call":794,"put":806,"callItm":39,"putItm":88,"isAtm":88},237.5,{"contract_symbol":795,"symbol":795,"bid":309,"ask":796,"last":797,"change":106,"changePercent":9,"volume":798,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":39},"ADBE  261002C00237500",5.7,5.01,119,303,0.59,0.727101,0.048616,-1.162511,0.038521,0.003924,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":145,"change":810,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":88},"ADBE  261002P00237500",0.45,0.94,-1.43,338,677,0.4364,-0.209543,0.056913,-0.605486,0.033355,-0.001179,{"strike":820,"call":821,"put":834,"callItm":39,"putItm":88,"isAtm":39},240,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":72,"changePercent":9,"volume":826,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":39},"ADBE  261002C00240000",2.37,3.5,3.3,424,629,0.5082,0.605536,0.06536,-1.668022,0.044604,0.003294,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":839,"changePercent":9,"volume":840,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":288,"in_the_money":88},"ADBE  261002P00240000",1.25,1.68,1.4,-1.64,366,805,0.4376,-0.37933,0.075049,-1.354719,0.0441,{"strike":848,"call":849,"put":862,"callItm":88,"putItm":39,"isAtm":39},242.5,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":853,"change":854,"changePercent":9,"volume":811,"openInterest":855,"open_interest":855,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":88},"ADBE  261002C00242500",1.43,1.83,1.78,-0.5,551,0.4884,0.434635,0.069533,-1.797818,0.045609,0.002376,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":867,"changePercent":9,"volume":868,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":39},"ADBE  261002P00242500",1.65,3.4,2.5,-1.88,108,87,0.3878,-0.584231,0.086777,-1.340836,0.045197,-0.003303,{"strike":877,"call":878,"put":891,"callItm":88,"putItm":39,"isAtm":88},245,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":179,"change":882,"changePercent":9,"volume":883,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":88},"ADBE  261002C00245000",0.76,0.91,-0.59,1155,605,0.4785,0.269209,0.059544,-0.901766,0.03826,0.001476,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":896,"changePercent":9,"volume":576,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":39},"ADBE  261002P00245000",3.2,5.85,3.93,-2.24,471,0.4202,-0.759143,0.063968,-0.684694,0.036095,-0.004318,{"strike":905,"call":906,"put":918,"callItm":88,"putItm":39,"isAtm":88},247.5,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":781,"change":910,"changePercent":9,"volume":911,"openInterest":772,"open_interest":772,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":88},"ADBE  261002C00247500",0.33,0.48,-0.43,274,0.4926,0.152342,0.041269,-0.447372,0.027299,0.000837,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":922,"change":923,"changePercent":9,"volume":635,"openInterest":924,"open_interest":924,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":39},"ADBE  261002P00247500",4.45,8.35,6.35,-3.18,82,0.5004,-0.843755,0.041309,-0.468926,0.02776,-0.004841,{"strike":932,"call":933,"put":945,"callItm":88,"putItm":39,"isAtm":88},250,{"contract_symbol":934,"symbol":934,"bid":699,"ask":935,"last":935,"change":936,"changePercent":9,"volume":937,"openInterest":938,"open_interest":938,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":88},"ADBE  261002C00250000",0.22,-0.28,601,1618,0.499,0.075971,0.024721,-0.195357,0.016566,0.000418,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":949,"change":950,"changePercent":9,"volume":646,"openInterest":951,"open_interest":951,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":39},"ADBE  261002P00250000",6.7,12.4,8.55,-1.56,687,0.5875,-0.887437,0.02808,-0.367455,0.022153,-0.005139,{"strike":959,"call":960,"put":972,"callItm":88,"putItm":39,"isAtm":88},252.5,{"contract_symbol":961,"symbol":961,"bid":441,"ask":962,"last":364,"change":963,"changePercent":9,"volume":964,"openInterest":965,"open_interest":965,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":88},"ADBE  261002C00252500",0.32,-0.18,128,1224,0.5449,0.045463,0.015136,-0.117032,0.011075,0.00025,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":976,"change":977,"changePercent":9,"volume":978,"openInterest":717,"open_interest":717,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":39},"ADBE  261002P00252500",8.1,14.8,10.79,-2.42,24,0.6726,-0.913705,0.020191,-0.305286,0.018238,-0.005341,{"strike":986,"call":987,"put":997,"callItm":88,"putItm":39,"isAtm":88},255,{"contract_symbol":988,"symbol":988,"bid":72,"ask":106,"last":596,"change":672,"changePercent":9,"volume":989,"openInterest":990,"open_interest":990,"iv":991,"implied_volatility":991,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":88},"ADBE  261002C00255000",639,994,0.6112,0.032889,0.010365,-0.090444,0.008508,0.000181,{"contract_symbol":998,"symbol":998,"bid":999,"ask":193,"last":1000,"change":1001,"changePercent":9,"volume":193,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":39},"ADBE  261002P00255000",11.4,15.43,-0.09,460,0.7421,-0.934431,0.014843,-0.243192,0.014793,-0.005513,{"strike":1010,"call":1011,"put":1022,"callItm":88,"putItm":39,"isAtm":88},257.5,{"contract_symbol":1012,"symbol":1012,"bid":266,"ask":457,"last":72,"change":1013,"changePercent":9,"volume":1014,"openInterest":1015,"open_interest":1015,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":88},"ADBE  261002C00257500",-0.07,218,440,0.6622,0.022592,0.006994,-0.063954,0.00622,0.000124,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":1026,"change":880,"changePercent":9,"volume":205,"openInterest":768,"open_interest":768,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":39},"ADBE  261002P00257500",12.25,19.8,18.07,0.7943,-0.951944,0.010855,-0.181102,0.011579,-0.005666,{"strike":1034,"call":1035,"put":1044,"callItm":88,"putItm":39,"isAtm":88},260,{"contract_symbol":1036,"symbol":1036,"bid":166,"ask":53,"last":53,"change":392,"changePercent":9,"volume":756,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":88},"ADBE  261002C00260000",1360,0.6923,0.013711,0.004369,-0.038192,0.004062,0.000075,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":1049,"changePercent":9,"volume":1050,"openInterest":233,"open_interest":233,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":39},"ADBE  261002P00260000",16.9,20.6,18.85,-0.95,370,0.8236,-0.967689,0.00758,-0.119013,0.008384,-0.00581,{"strike":1058,"call":1059,"put":1067,"callItm":88,"putItm":39,"isAtm":88},262.5,{"contract_symbol":1060,"symbol":1060,"bid":266,"ask":72,"last":287,"change":266,"changePercent":9,"volume":266,"openInterest":924,"open_interest":924,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":88},"ADBE  261002C00262500",0.7043,0.007134,0.002428,-0.018857,0.002296,0.000039,{"contract_symbol":1068,"symbol":1068,"bid":633,"ask":1069,"last":1070,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":39},"ADBE  261002P00262500",24.8,24.46,0.8154,-0.982629,0.004545,-0.05848,0.004977,-0.005949,{"strike":1078,"call":1079,"put":1090,"callItm":88,"putItm":39,"isAtm":88},265,{"contract_symbol":1080,"symbol":1080,"bid":266,"ask":1081,"last":441,"change":474,"changePercent":9,"volume":1082,"openInterest":1083,"open_interest":1083,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":88},"ADBE  261002C00265000",0.23,287,664,0.7454,0.004964,0.001663,-0.013403,0.001665,0.000027,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":1094,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":39},"ADBE  261002P00265000",21.1,27.3,26.23,0.7396,-0.995323,0.00159,-0.012464,0.001579,-0.006076,{"strike":1102,"call":1103,"put":1112,"callItm":88,"putItm":39,"isAtm":88},267.5,{"contract_symbol":1104,"symbol":1104,"bid":266,"ask":441,"last":1105,"change":53,"changePercent":9,"volume":1106,"openInterest":1107,"open_interest":1107,"iv":1084,"implied_volatility":1084,"delta":1108,"gamma":1109,"theta":1110,"vega":1109,"rho":1111,"in_the_money":88},"ADBE  261002C00267500",0.08,51,172,0.002249,0.000817,-0.012567,0.000012,{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":1116,"change":266,"changePercent":9,"volume":266,"openInterest":177,"open_interest":177,"iv":1095,"implied_volatility":1095,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":39},"ADBE  261002P00267500",23.05,30.2,19.82,-0.997905,0.000772,-0.000764,0.000766,-0.006148,{"strike":1123,"call":1124,"put":1131,"callItm":88,"putItm":39,"isAtm":88},270,{"contract_symbol":1125,"symbol":1125,"bid":266,"ask":441,"last":271,"change":1126,"changePercent":9,"volume":768,"openInterest":1127,"open_interest":1127,"iv":1084,"implied_volatility":1084,"delta":1128,"gamma":1129,"theta":1130,"vega":1129,"rho":405,"in_the_money":88},"ADBE  261002C00270000",-0.08,349,0.000964,0.000377,-0.011742,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":1135,"change":266,"changePercent":9,"volume":266,"openInterest":768,"open_interest":768,"iv":1095,"implied_volatility":1095,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":39},"ADBE  261002P00270000",25.7,32.7,31.54,-0.999113,0.000352,-0.000688,0.00035,-0.006212,{"strike":1142,"call":1143,"put":1151,"callItm":88,"putItm":39,"isAtm":88},272.5,{"contract_symbol":1144,"symbol":1144,"bid":266,"ask":782,"last":728,"change":550,"changePercent":9,"volume":1145,"openInterest":1146,"open_interest":1146,"iv":1084,"implied_volatility":1084,"delta":1147,"gamma":1148,"theta":1149,"vega":1148,"rho":1150,"in_the_money":88},"ADBE  261002C00272500",3,19,0.000392,0.000164,-0.01092,0.000002,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":1155,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":39},"ADBE  261002P00272500",27.25,32.1,24.71,-0.999644,0.000151,-0.000637,0.00015,-0.006273,{"strike":1162,"call":1163,"put":1168,"callItm":88,"putItm":39,"isAtm":88},275,{"contract_symbol":1164,"symbol":1164,"bid":266,"ask":271,"last":106,"change":338,"changePercent":9,"volume":177,"openInterest":1165,"open_interest":1165,"iv":1084,"implied_volatility":1084,"delta":1157,"gamma":1166,"theta":1167,"vega":1166,"rho":388,"in_the_money":88},"ADBE  261002C00275000",147,0.000067,-0.010101,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":1172,"change":266,"changePercent":9,"volume":266,"openInterest":309,"open_interest":309,"iv":1095,"implied_volatility":1095,"delta":1173,"gamma":1174,"theta":1175,"vega":1174,"rho":1176,"in_the_money":39},"ADBE  261002P00275000",31.45,37.7,38.5,-0.999865,0.000061,-0.000588,-0.006331,{"strike":1178,"call":1179,"put":1186,"callItm":88,"putItm":39,"isAtm":88},277.5,{"contract_symbol":1180,"symbol":1180,"bid":266,"ask":1181,"last":287,"change":645,"changePercent":9,"volume":177,"openInterest":1182,"open_interest":1182,"iv":1084,"implied_volatility":1084,"delta":1183,"gamma":1184,"theta":1185,"vega":1184,"rho":266,"in_the_money":88},"ADBE  261002C00277500",1.07,12,0.000055,0.000026,-0.009284,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1190,"gamma":1191,"theta":1192,"vega":1191,"rho":1193,"in_the_money":39},"ADBE  261002P00277500",33.95,40.2,-0.999951,0.000023,-0.000542,-0.006389,{"strike":1195,"call":1196,"put":1203,"callItm":88,"putItm":39,"isAtm":88},280,{"contract_symbol":1197,"symbol":1197,"bid":266,"ask":338,"last":338,"change":1198,"changePercent":9,"volume":597,"openInterest":1199,"open_interest":1199,"iv":1084,"implied_volatility":1084,"delta":1200,"gamma":1201,"theta":1202,"vega":1201,"rho":266,"in_the_money":88},"ADBE  261002C00280000",0.09,470,0.000019,0.00001,-0.00847,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":1207,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1208,"gamma":1209,"theta":1210,"vega":1209,"rho":1211,"in_the_money":39},"ADBE  261002P00280000",35,42.7,41.4,-0.999983,0.000008,-0.000498,-0.006447,{"strike":1213,"call":1214,"put":1218,"callItm":88,"putItm":39,"isAtm":88},282.5,{"contract_symbol":1215,"symbol":1215,"bid":266,"ask":300,"last":1105,"change":166,"changePercent":9,"volume":177,"openInterest":1002,"open_interest":1002,"iv":1084,"implied_volatility":1084,"delta":1216,"gamma":403,"theta":1217,"vega":403,"rho":266,"in_the_money":88},"ADBE  261002C00282500",0.000006,-0.007658,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":1222,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1223,"gamma":403,"theta":1224,"vega":403,"rho":1225,"in_the_money":39},"ADBE  261002P00282500",37.55,45.2,33,-0.999995,-0.000457,-0.006505,{"strike":1227,"call":1228,"put":1233,"callItm":88,"putItm":39,"isAtm":88},285,{"contract_symbol":1229,"symbol":1229,"bid":266,"ask":338,"last":441,"change":271,"changePercent":9,"volume":1230,"openInterest":1231,"open_interest":1231,"iv":1084,"implied_volatility":1084,"delta":1150,"gamma":388,"theta":1232,"vega":388,"rho":266,"in_the_money":88},"ADBE  261002C00285000",152,193,-0.006849,{"contract_symbol":1234,"symbol":1234,"bid":1235,"ask":1236,"last":1237,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1238,"gamma":388,"theta":1239,"vega":388,"rho":1240,"in_the_money":39},"ADBE  261002P00285000",39.75,47.7,54.7,-0.999998,-0.000419,-0.006562,{"strike":1242,"call":1243,"put":1246,"callItm":88,"putItm":39,"isAtm":88},287.5,{"contract_symbol":1244,"symbol":1244,"bid":266,"ask":300,"last":1105,"change":53,"changePercent":9,"volume":281,"openInterest":524,"open_interest":524,"iv":1084,"implied_volatility":1084,"delta":388,"gamma":266,"theta":1245,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00287500",-0.006043,{"contract_symbol":1247,"symbol":1247,"bid":1248,"ask":1249,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1251,"vega":266,"rho":1252,"in_the_money":39},"ADBE  261002P00287500",43.8,50.2,-1,-0.000383,-0.00662,{"strike":1254,"call":1255,"put":1260,"callItm":88,"putItm":39,"isAtm":88},290,{"contract_symbol":1256,"symbol":1256,"bid":266,"ask":595,"last":38,"change":1257,"changePercent":9,"volume":281,"openInterest":1258,"open_interest":1258,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1259,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00290000",0.16,124,-0.005239,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":1264,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1265,"vega":266,"rho":1266,"in_the_money":39},"ADBE  261002P00290000",44.95,52.7,37.63,-0.00035,-0.006678,{"strike":1268,"call":1269,"put":1272,"callItm":88,"putItm":39,"isAtm":88},292.5,{"contract_symbol":1270,"symbol":1270,"bid":266,"ask":300,"last":596,"change":392,"changePercent":9,"volume":281,"openInterest":188,"open_interest":188,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1271,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00292500",-0.004438,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":1275,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1276,"vega":266,"rho":1277,"in_the_money":39},"ADBE  261002P00292500",48.85,55.2,-0.000319,-0.006735,{"strike":1279,"call":1280,"put":1284,"callItm":88,"putItm":39,"isAtm":88},295,{"contract_symbol":1281,"symbol":1281,"bid":266,"ask":271,"last":271,"change":266,"changePercent":9,"volume":177,"openInterest":1282,"open_interest":1282,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1283,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00295000",543,-0.00364,{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":1287,"last":1288,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1289,"vega":266,"rho":1290,"in_the_money":39},"ADBE  261002P00295000",50.7,57.7,34.37,-0.000291,-0.006793,{"strike":1292,"call":1293,"put":1296,"callItm":88,"putItm":39,"isAtm":88},297.5,{"contract_symbol":1294,"symbol":1294,"bid":266,"ask":300,"last":166,"change":1126,"changePercent":9,"volume":281,"openInterest":565,"open_interest":565,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1295,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00297500",-0.002918,{"contract_symbol":1297,"symbol":1297,"bid":1298,"ask":1299,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1300,"vega":266,"rho":1301,"in_the_money":39},"ADBE  261002P00297500",53.25,58.25,-0.000266,-0.00685,{"strike":1303,"call":1304,"put":1309,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":1305,"symbol":1305,"bid":266,"ask":72,"last":72,"change":53,"changePercent":9,"volume":1306,"openInterest":1307,"open_interest":1307,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1308,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00300000",102,383,-0.002659,{"contract_symbol":1310,"symbol":1310,"bid":1311,"ask":127,"last":1312,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1313,"vega":266,"rho":1314,"in_the_money":39},"ADBE  261002P00300000",56.4,46.03,-0.000244,-0.006908,{"strike":1316,"call":1317,"put":1321,"callItm":88,"putItm":39,"isAtm":88},302.5,{"contract_symbol":1318,"symbol":1318,"bid":266,"ask":183,"last":72,"change":266,"changePercent":9,"volume":1319,"openInterest":662,"open_interest":662,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1320,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00302500",198,-0.002621,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1325,"vega":266,"rho":1326,"in_the_money":39},"ADBE  261002P00302500",58.7,65.2,-0.000224,-0.006965,{"strike":1328,"call":1329,"put":1333,"callItm":88,"putItm":39,"isAtm":88},305,{"contract_symbol":1330,"symbol":1330,"bid":266,"ask":300,"last":808,"change":781,"changePercent":9,"volume":177,"openInterest":1331,"open_interest":1331,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1332,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00305000",109,-0.002604,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":1337,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1338,"vega":266,"rho":1339,"in_the_money":39},"ADBE  261002P00305000",59.75,67.7,57.44,-0.000206,-0.007023,{"strike":1341,"call":1342,"put":1346,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":1343,"symbol":1343,"bid":266,"ask":271,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":1344,"open_interest":1344,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1345,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00310000",206,-0.002573,{"contract_symbol":1347,"symbol":1347,"bid":1348,"ask":1349,"last":1236,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1350,"vega":266,"rho":1351,"in_the_money":39},"ADBE  261002P00310000",65.75,72.7,-0.000175,-0.007138,{"strike":1353,"call":1354,"put":1359,"callItm":88,"putItm":39,"isAtm":88},315,{"contract_symbol":1355,"symbol":1355,"bid":266,"ask":300,"last":808,"change":1356,"changePercent":9,"volume":281,"openInterest":1357,"open_interest":1357,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1358,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00315000",0.4,120,-0.002545,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":1363,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1364,"vega":266,"rho":1365,"in_the_money":39},"ADBE  261002P00315000",71.25,77.7,58.75,-0.000148,-0.007253,{"strike":729,"call":1367,"put":1373,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1368,"symbol":1368,"bid":266,"ask":300,"last":1369,"change":1370,"changePercent":9,"volume":281,"openInterest":1371,"open_interest":1371,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1372,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00320000",1.11,1.1,112,-0.002521,{"contract_symbol":1374,"symbol":1374,"bid":1375,"ask":1376,"last":1377,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1378,"vega":266,"rho":1379,"in_the_money":39},"ADBE  261002P00320000",74.75,79.8,35.1,-0.000123,-0.007368,{"strike":1381,"call":1382,"put":1386,"callItm":88,"putItm":39,"isAtm":88},325,{"contract_symbol":1383,"symbol":1383,"bid":266,"ask":271,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":1384,"open_interest":1384,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1385,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00325000",434,-0.002499,{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":1389,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1390,"vega":266,"rho":1391,"in_the_money":39},"ADBE  261002P00325000",79.75,87.6,-0.000101,-0.007483,{"strike":1393,"call":1394,"put":1398,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":1395,"symbol":1395,"bid":266,"ask":271,"last":596,"change":266,"changePercent":9,"volume":266,"openInterest":1396,"open_interest":1396,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1397,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00330000",92,-0.002479,{"contract_symbol":1399,"symbol":1399,"bid":1400,"ask":1401,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1402,"vega":266,"rho":1403,"in_the_money":39},"ADBE  261002P00330000",84.75,89.95,-0.000082,-0.007599,{"strike":1405,"call":1406,"put":1409,"callItm":88,"putItm":39,"isAtm":88},335,{"contract_symbol":1407,"symbol":1407,"bid":266,"ask":300,"last":166,"change":266,"changePercent":9,"volume":266,"openInterest":368,"open_interest":368,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1408,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00335000",-0.002463,{"contract_symbol":1410,"symbol":1410,"bid":1411,"ask":1412,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1413,"vega":266,"rho":1414,"in_the_money":39},"ADBE  261002P00335000",91.25,97.7,-0.000065,-0.007714,{"strike":1416,"call":1417,"put":1422,"callItm":88,"putItm":39,"isAtm":88},340,{"contract_symbol":1418,"symbol":1418,"bid":266,"ask":300,"last":1419,"change":179,"changePercent":9,"volume":177,"openInterest":1420,"open_interest":1420,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1421,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00340000",0.92,94,-0.002449,{"contract_symbol":1423,"symbol":1423,"bid":1424,"ask":1425,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1426,"vega":266,"rho":1427,"in_the_money":39},"ADBE  261002P00340000",96.35,102.7,-0.000051,-0.007829,{"strike":1429,"call":1430,"put":1433,"callItm":88,"putItm":39,"isAtm":88},345,{"contract_symbol":1431,"symbol":1431,"bid":266,"ask":46,"last":287,"change":266,"changePercent":9,"volume":266,"openInterest":193,"open_interest":193,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1432,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00345000",-0.002437,{"contract_symbol":1434,"symbol":1434,"bid":1435,"ask":1436,"last":1437,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":626,"vega":266,"rho":1438,"in_the_money":39},"ADBE  261002P00345000",101.25,107.7,95.44,-0.007944,{"strike":1440,"call":1441,"put":1444,"callItm":88,"putItm":39,"isAtm":88},350,{"contract_symbol":1442,"symbol":1442,"bid":266,"ask":441,"last":441,"change":266,"changePercent":9,"volume":266,"openInterest":1230,"open_interest":1230,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1443,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00350000",-0.002428,{"contract_symbol":1445,"symbol":1445,"bid":1446,"ask":1447,"last":1448,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1449,"vega":266,"rho":1450,"in_the_money":39},"ADBE  261002P00350000",106.45,112.7,84.3,-0.000031,-0.008059,{"strike":1452,"call":1453,"put":1457,"callItm":88,"putItm":39,"isAtm":88},360,{"contract_symbol":1454,"symbol":1454,"bid":266,"ask":183,"last":441,"change":266,"changePercent":9,"volume":266,"openInterest":1455,"open_interest":1455,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1456,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00360000",122,-0.002414,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":1461,"vega":266,"rho":1462,"in_the_money":39},"ADBE  261002P00360000",116.25,122.7,-0.000016,-0.008289,{"strike":1050,"call":1464,"put":1468,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1465,"symbol":1465,"bid":266,"ask":300,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":1466,"open_interest":1466,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1467,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00370000",44,-0.002404,{"contract_symbol":1469,"symbol":1469,"bid":1470,"ask":1471,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":282,"vega":266,"rho":1472,"in_the_money":39},"ADBE  261002P00370000",125.15,132.7,-0.00852,{"strike":1474,"call":1475,"put":1478,"callItm":88,"putItm":39,"isAtm":88},380,{"contract_symbol":1476,"symbol":1476,"bid":266,"ask":287,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":1165,"open_interest":1165,"iv":1084,"implied_volatility":1084,"delta":266,"gamma":266,"theta":1477,"vega":266,"rho":266,"in_the_money":88},"ADBE  261002C00380000",-0.002398,{"contract_symbol":1479,"symbol":1479,"bid":1480,"ask":1481,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":1250,"gamma":266,"theta":538,"vega":266,"rho":1482,"in_the_money":39},"ADBE  261002P00380000",134.75,142.7,-0.00875,"2026-10-02T04:33:57.425796+00:00"]