{"timestamp": "2026-11-09 23:10:01", "data": {"options": [{"option": "ABAT261120C00000500", "bid": 0.7, "bid_size": 88.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0658, "vega": 0.0001, "theta": -0.0023, "rho": 0.0002, "theo": 0.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T10:49:26", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ABAT261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 385.0, "iv": 5.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0659, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-06T13:30:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT261120C00001000", "bid": 0.25, "bid_size": 1005.0, "ask": 0.5, "ask_size": 318.0, "iv": 0.0, "open_interest": 225.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.3904, "vega": 0.0004, "theta": -0.0038, "rho": 0.0003, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T14:08:54", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "ABAT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.837, "open_interest": 32.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.3912, "vega": 0.0004, "theta": -0.0038, "rho": -0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT261120C00001500", "bid": 0.05, "bid_size": 711.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0538, "open_interest": 398.0, "volume": 91.0, "delta": 0.4385, "gamma": 1.4487, "vega": 0.001, "theta": -0.005, "rho": 0.0002, "theo": 0.079, "change": 0.05, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:54:20", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "ABAT261120P00001500", "bid": 0.1, "bid_size": 703.0, "ask": 0.25, "ask_size": 663.0, "iv": 1.3463, "open_interest": 271.0, "volume": 0.0, "delta": -0.5651, "gamma": 1.4558, "vega": 0.001, "theta": -0.005, "rho": -0.0003, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T14:33:09", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "ABAT261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 982.0, "iv": 1.5886, "open_interest": 1047.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.5895, "vega": 0.0007, "theta": -0.0054, "rho": 0.0001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:59:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT261120P00002000", "bid": 0.5, "bid_size": 543.0, "ask": 0.7, "ask_size": 638.0, "iv": 1.6489, "open_interest": 520.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.5932, "vega": 0.0006, "theta": -0.0054, "rho": -0.0004, "theo": 0.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:37:53", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ABAT261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 2.7493, "open_interest": 2433.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.2553, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:55:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT261120P00003000", "bid": 1.4, "bid_size": 551.0, "ask": 1.8, "ask_size": 443.0, "iv": 2.8418, "open_interest": 479.0, "volume": 0.0, "delta": -0.901, "gamma": 0.2585, "vega": 0.0004, "theta": -0.0052, "rho": -0.0005, "theo": 1.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:53:43", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ABAT261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 3.475, "open_interest": 2153.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.1698, "vega": 0.0004, "theta": -0.0052, "rho": 0.0, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T11:13:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT261120P00004000", "bid": 2.4, "bid_size": 458.0, "ask": 2.8, "ask_size": 373.0, "iv": 3.5947, "open_interest": 100.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.1731, "vega": 0.0003, "theta": -0.005, "rho": -0.0006, "theo": 2.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-03T10:34:45", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ABAT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.0022, "open_interest": 817.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.131, "vega": 0.0003, "theta": -0.0051, "rho": 0.0, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT261120P00005000", "bid": 3.4, "bid_size": 78.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9389, "gamma": 0.1346, "vega": 0.0003, "theta": -0.0048, "rho": -0.0007, "theo": 3.5909, "change": -0.1, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:38:01", "percent_change": -2.7027, "prev_day_close": 3.70000004768372}, {"option": "ABAT261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.4142, "open_interest": 347.0, "volume": 1.0, "delta": 0.0576, "gamma": 0.1088, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.0191, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT261120P00006000", "bid": 4.4, "bid_size": 77.0, "ask": 4.8, "ask_size": 56.0, "iv": 4.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.1124, "vega": 0.0003, "theta": -0.0046, "rho": -0.0008, "theo": 4.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-10-01T11:10:13", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ABAT261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.7516, "open_interest": 199.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0943, "vega": 0.0003, "theta": -0.0049, "rho": 0.0, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:58:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT261120P00007000", "bid": 5.4, "bid_size": 78.0, "ask": 5.8, "ask_size": 56.0, "iv": 4.9407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.098, "vega": 0.0002, "theta": -0.0045, "rho": -0.0008, "theo": 5.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-07-02T11:07:15", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ABAT261218C00000500", "bid": 0.7, "bid_size": 87.0, "ask": 1.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0685, "vega": 0.0003, "theta": -0.0007, "rho": 0.0005, "theo": 0.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ABAT261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2581.0, "iv": 3.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0686, "vega": 0.0003, "theta": -0.0008, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT261218C00001000", "bid": 0.4, "bid_size": 371.0, "ask": 0.5, "ask_size": 230.0, "iv": 0.8853, "open_interest": 116.0, "volume": 5.0, "delta": 0.8655, "gamma": 0.3814, "vega": 0.001, "theta": -0.0016, "rho": 0.0008, "theo": 0.4799, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:20:41", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "ABAT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1339.0, "iv": 1.251, "open_interest": 4.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.3828, "vega": 0.001, "theta": -0.0016, "rho": -0.0002, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:20:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABAT261218C00001500", "bid": 0.1, "bid_size": 1841.0, "ask": 0.2, "ask_size": 475.0, "iv": 0.9519, "open_interest": 116.0, "volume": 36.0, "delta": 0.5106, "gamma": 0.8736, "vega": 0.0019, "theta": -0.0023, "rho": 0.0006, "theo": 0.1547, "change": 0.025, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:16:30", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "ABAT261218P00001500", "bid": 0.2, "bid_size": 63.0, "ask": 0.3, "ask_size": 735.0, "iv": 1.1356, "open_interest": 137.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.8818, "vega": 0.0019, "theta": -0.0024, "rho": -0.0008, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T15:22:14", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ABAT261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 733.0, "iv": 1.0443, "open_interest": 67.0, "volume": 21.0, "delta": 0.2597, "gamma": 0.5787, "vega": 0.0015, "theta": -0.0023, "rho": 0.0003, "theo": 0.0716, "change": 0.035, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:35:23", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT261218P00002000", "bid": 0.55, "bid_size": 365.0, "ask": 0.7, "ask_size": 311.0, "iv": 1.1127, "open_interest": 7.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.5893, "vega": 0.0015, "theta": -0.0023, "rho": -0.0012, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T15:41:36", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ABAT261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 81.0, "iv": 1.4554, "open_interest": 27.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.2774, "vega": 0.001, "theta": -0.0019, "rho": 0.0002, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:36:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABAT261218P00003000", "bid": 1.4, "bid_size": 167.0, "ask": 1.8, "ask_size": 52.0, "iv": 1.5771, "open_interest": 4.0, "volume": 0.0, "delta": -0.883, "gamma": 0.2888, "vega": 0.0009, "theta": -0.0019, "rho": -0.0015, "theo": 1.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-04T11:14:27", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ABAT261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 1.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.1786, "vega": 0.0007, "theta": -0.0017, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT261218P00004000", "bid": 2.4, "bid_size": 162.0, "ask": 2.8, "ask_size": 41.0, "iv": 1.9998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.1919, "vega": 0.0006, "theta": -0.0016, "rho": -0.0016, "theo": 2.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-15T15:13:13", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ABAT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1497.0, "iv": 2.6765, "open_interest": 20.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.1319, "vega": 0.0006, "theta": -0.0015, "rho": 0.0001, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:57:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT261218P00005000", "bid": 3.4, "bid_size": 80.0, "ask": 3.8, "ask_size": 44.0, "iv": 2.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.147, "vega": 0.0005, "theta": -0.0013, "rho": -0.0016, "theo": 3.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ABAT270115C00000500", "bid": 0.7, "bid_size": 854.0, "ask": 1.05, "ask_size": 346.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.077, "vega": 0.0005, "theta": -0.0006, "rho": 0.0008, "theo": 0.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T11:51:43", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ABAT270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8174, "open_interest": 12.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0772, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-10T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT270115C00001000", "bid": 0.45, "bid_size": 24.0, "ask": 0.55, "ask_size": 472.0, "iv": 1.0745, "open_interest": 306.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.3544, "vega": 0.0015, "theta": -0.0012, "rho": 0.0013, "theo": 0.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:40:40", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ABAT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3125.0, "iv": 1.1334, "open_interest": 23.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.3562, "vega": 0.0015, "theta": -0.0012, "rho": -0.0005, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:48:44", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "ABAT270115C00001500", "bid": 0.15, "bid_size": 2126.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.928, "open_interest": 161.0, "volume": 21.0, "delta": 0.5392, "gamma": 0.6929, "vega": 0.0024, "theta": -0.0017, "rho": 0.0011, "theo": 0.2014, "change": 0.035, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:27:49", "percent_change": 20.0, "prev_day_close": 0.175000004470348}, {"option": "ABAT270115P00001500", "bid": 0.25, "bid_size": 263.0, "ask": 0.35, "ask_size": 1316.0, "iv": 1.0806, "open_interest": 151.0, "volume": 1.0, "delta": -0.4643, "gamma": 0.7014, "vega": 0.0024, "theta": -0.0017, "rho": -0.0014, "theo": 0.2645, "change": -0.03, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:19:12", "percent_change": -8.57143, "prev_day_close": 0.350000008940697}, {"option": "ABAT270115C00002000", "bid": 0.05, "bid_size": 62.0, "ask": 0.15, "ask_size": 2299.0, "iv": 1.0473, "open_interest": 1311.0, "volume": 5.0, "delta": 0.3155, "gamma": 0.5395, "vega": 0.0022, "theta": -0.0017, "rho": 0.0006, "theo": 0.1053, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:00:03", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "ABAT270115P00002000", "bid": 0.6, "bid_size": 550.0, "ask": 0.75, "ask_size": 1755.0, "iv": 1.1108, "open_interest": 587.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.5524, "vega": 0.0021, "theta": -0.0017, "rho": -0.0021, "theo": 0.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T13:27:08", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ABAT270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1088, "open_interest": 2971.0, "volume": 33.0, "delta": 0.1702, "gamma": 0.301, "vega": 0.0015, "theta": -0.0016, "rho": 0.0004, "theo": 0.058, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:27:49", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT270115P00003000", "bid": 1.55, "bid_size": 56.0, "ask": 1.65, "ask_size": 640.0, "iv": 1.2353, "open_interest": 675.0, "volume": 1.0, "delta": -0.8413, "gamma": 0.3174, "vega": 0.0015, "theta": -0.0015, "rho": -0.0027, "theo": 1.617, "change": 0.075, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 4.34783, "prev_day_close": 1.72499996423721}, {"option": "ABAT270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 1.4037, "open_interest": 3047.0, "volume": 10.0, "delta": 0.1203, "gamma": 0.2069, "vega": 0.0012, "theta": -0.0014, "rho": 0.0002, "theo": 0.0424, "change": -0.045, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:34:11", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT270115P00004000", "bid": 2.4, "bid_size": 1247.0, "ask": 2.8, "ask_size": 1130.0, "iv": 1.5707, "open_interest": 221.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.2261, "vega": 0.0011, "theta": -0.0012, "rho": -0.0029, "theo": 2.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T14:26:55", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ABAT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 618.0, "iv": 1.6178, "open_interest": 8381.0, "volume": 9.0, "delta": 0.095, "gamma": 0.159, "vega": 0.001, "theta": -0.0013, "rho": 0.0002, "theo": 0.0344, "change": 0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:41:21", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT270115P00005000", "bid": 3.5, "bid_size": 45.0, "ask": 3.7, "ask_size": 779.0, "iv": 1.821, "open_interest": 282.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.1811, "vega": 0.0008, "theta": -0.0011, "rho": -0.0028, "theo": 3.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T13:33:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ABAT270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3085.0, "iv": 2.2264, "open_interest": 456.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.1301, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T10:39:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT270115P00006000", "bid": 4.4, "bid_size": 459.0, "ask": 4.8, "ask_size": 285.0, "iv": 2.0212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.1568, "vega": 0.0006, "theta": -0.0009, "rho": -0.0027, "theo": 4.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-04T12:09:46", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ABAT270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 1.9221, "open_interest": 6722.0, "volume": 0.0, "delta": 0.069, "gamma": 0.1109, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:01:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT270115P00007000", "bid": 5.4, "bid_size": 458.0, "ask": 5.8, "ask_size": 279.0, "iv": 2.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.138, "vega": 0.0005, "theta": -0.0008, "rho": -0.0025, "theo": 5.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-09-18T12:33:17", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ABAT270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.2256, "open_interest": 2449.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0784, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T13:01:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT270115P00010000", "bid": 8.4, "bid_size": 458.0, "ask": 8.8, "ask_size": 300.0, "iv": 2.575, "open_interest": 1.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.113, "vega": 0.0002, "theta": -0.0004, "rho": -0.0014, "theo": 8.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-18T15:40:30", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ABAT270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.3743, "open_interest": 1234.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0664, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABAT270115P00012000", "bid": 10.4, "bid_size": 253.0, "ask": 10.8, "ask_size": 29.0, "iv": 2.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0559, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-28T11:20:59", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ABAT270219C00000500", "bid": 0.7, "bid_size": 185.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.081, "vega": 0.0008, "theta": -0.0005, "rho": 0.0011, "theo": 0.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T15:42:04", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ABAT270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1898.0, "iv": 2.0923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0814, "vega": 0.0008, "theta": -0.0006, "rho": -0.0003, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT270219C00001000", "bid": 0.45, "bid_size": 163.0, "ask": 0.6, "ask_size": 125.0, "iv": 0.9124, "open_interest": 224.0, "volume": 0.0, "delta": 0.838, "gamma": 0.3126, "vega": 0.002, "theta": -0.001, "rho": 0.0018, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T14:22:56", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ABAT270219P00001000", "bid": 0.05, "bid_size": 98.0, "ask": 0.15, "ask_size": 32.0, "iv": 1.0711, "open_interest": 28.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.3162, "vega": 0.002, "theta": -0.001, "rho": -0.0009, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:38:31", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABAT270219C00001500", "bid": 0.2, "bid_size": 2002.0, "ask": 0.35, "ask_size": 1750.0, "iv": 0.9628, "open_interest": 396.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.5617, "vega": 0.003, "theta": -0.0013, "rho": 0.0016, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T14:29:52", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "ABAT270219P00001500", "bid": 0.3, "bid_size": 25.0, "ask": 0.4, "ask_size": 888.0, "iv": 1.0765, "open_interest": 10.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.576, "vega": 0.003, "theta": -0.0014, "rho": -0.002, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T11:09:46", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ABAT270219C00002000", "bid": 0.05, "bid_size": 2962.0, "ask": 0.2, "ask_size": 2120.0, "iv": 0.9146, "open_interest": 255.0, "volume": 3004.0, "delta": 0.3804, "gamma": 0.5038, "vega": 0.0029, "theta": -0.0014, "rho": 0.0011, "theo": 0.1508, "change": 0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:32:33", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "ABAT270219P00002000", "bid": 0.65, "bid_size": 324.0, "ask": 0.8, "ask_size": 607.0, "iv": 1.125, "open_interest": 38.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.526, "vega": 0.0028, "theta": -0.0014, "rho": -0.003, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T13:00:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ABAT270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1220.0, "iv": 1.0434, "open_interest": 479.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.3205, "vega": 0.0022, "theta": -0.0013, "rho": 0.0006, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:22:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABAT270219P00003000", "bid": 1.55, "bid_size": 133.0, "ask": 1.7, "ask_size": 282.0, "iv": 1.2222, "open_interest": 24.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.3484, "vega": 0.002, "theta": -0.0012, "rho": -0.0036, "theo": 1.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-10-22T11:20:51", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ABAT270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.3023, "open_interest": 98.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.2298, "vega": 0.0018, "theta": -0.0012, "rho": 0.0004, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABAT270219P00004000", "bid": 2.45, "bid_size": 172.0, "ask": 2.75, "ask_size": 55.0, "iv": 1.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.2619, "vega": 0.0014, "theta": -0.0009, "rho": -0.0035, "theo": 2.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-27T15:56:03", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ABAT270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1472.0, "iv": 1.6357, "open_interest": 196.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.1796, "vega": 0.0015, "theta": -0.0011, "rho": 0.0003, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-12T10:36:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT270219P00005000", "bid": 3.4, "bid_size": 60.0, "ask": 3.8, "ask_size": 45.0, "iv": 1.5803, "open_interest": 1.0, "volume": 0.0, "delta": -0.924, "gamma": 0.2166, "vega": 0.001, "theta": -0.0008, "rho": -0.0033, "theo": 3.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-09T09:54:30", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ABAT270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 46.0, "iv": 1.7863, "open_interest": 136.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.1481, "vega": 0.0013, "theta": -0.001, "rho": 0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T11:28:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT270219P00006000", "bid": 4.4, "bid_size": 61.0, "ask": 4.8, "ask_size": 45.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.1885, "vega": 0.0007, "theta": -0.0005, "rho": -0.0028, "theo": 4.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-28T09:30:05", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ABAT270521C00000500", "bid": 0.75, "bid_size": 684.0, "ask": 1.1, "ask_size": 572.0, "iv": 0.7745, "open_interest": 10.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0943, "vega": 0.0012, "theta": -0.0004, "rho": 0.0012, "theo": 0.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-10-20T12:13:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ABAT270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 551.0, "iv": 1.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0828, "vega": 0.0012, "theta": -0.0004, "rho": -0.0007, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT270521C00001000", "bid": 0.5, "bid_size": 797.0, "ask": 0.65, "ask_size": 376.0, "iv": 0.9755, "open_interest": 167.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.2615, "vega": 0.0028, "theta": -0.0007, "rho": 0.0022, "theo": 0.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:08:11", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ABAT270521P00001000", "bid": 0.05, "bid_size": 2853.0, "ask": 0.25, "ask_size": 2643.0, "iv": 0.941, "open_interest": 5.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.2527, "vega": 0.0028, "theta": -0.0008, "rho": -0.0021, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T13:52:12", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ABAT270521C00001500", "bid": 0.3, "bid_size": 2043.0, "ask": 0.45, "ask_size": 1615.0, "iv": 1.015, "open_interest": 370.0, "volume": 263.0, "delta": 0.5989, "gamma": 0.3779, "vega": 0.0039, "theta": -0.001, "rho": 0.0023, "theo": 0.356, "change": 0.1, "open": 0.25, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:04:53", "percent_change": 33.3333, "prev_day_close": 0.299999997019768}, {"option": "ABAT270521P00001500", "bid": 0.35, "bid_size": 1154.0, "ask": 0.5, "ask_size": 905.0, "iv": 0.9455, "open_interest": 5.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.3778, "vega": 0.0039, "theta": -0.0009, "rho": -0.0042, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T13:21:36", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ABAT270521C00002000", "bid": 0.2, "bid_size": 573.0, "ask": 0.3, "ask_size": 751.0, "iv": 1.0227, "open_interest": 127.0, "volume": 2.0, "delta": 0.4444, "gamma": 0.3819, "vega": 0.004, "theta": -0.001, "rho": 0.0019, "theo": 0.2323, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 42.8571, "prev_day_close": 0.175000000745058}, {"option": "ABAT270521P00002000", "bid": 0.75, "bid_size": 26.0, "ask": 0.85, "ask_size": 294.0, "iv": 0.9753, "open_interest": 31.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.3913, "vega": 0.004, "theta": -0.001, "rho": -0.0061, "theo": 0.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T11:05:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABAT270521C00003000", "bid": 0.05, "bid_size": 28.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.965, "open_interest": 395.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.2999, "vega": 0.0034, "theta": -0.0009, "rho": 0.0013, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:49:42", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABAT270521P00003000", "bid": 1.6, "bid_size": 212.0, "ask": 1.75, "ask_size": 287.0, "iv": 1.0222, "open_interest": 6.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.326, "vega": 0.0033, "theta": -0.0008, "rho": -0.0082, "theo": 1.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T14:52:51", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ABAT270521C00004000", "bid": 0.05, "bid_size": 82.0, "ask": 0.15, "ask_size": 4011.0, "iv": 1.1667, "open_interest": 98.0, "volume": 7.0, "delta": 0.189, "gamma": 0.2306, "vega": 0.0028, "theta": -0.0008, "rho": 0.0009, "theo": 0.084, "change": 0.015, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:05:51", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "ABAT270521P00004000", "bid": 2.55, "bid_size": 214.0, "ask": 2.7, "ask_size": 345.0, "iv": 1.0813, "open_interest": 51.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.271, "vega": 0.0026, "theta": -0.0006, "rho": -0.0086, "theo": 2.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-03T10:34:45", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ABAT270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2205.0, "iv": 1.1079, "open_interest": 270.0, "volume": 4.0, "delta": 0.142, "gamma": 0.1834, "vega": 0.0023, "theta": -0.0007, "rho": 0.0007, "theo": 0.0613, "change": -0.035, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:05:51", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "ABAT270521P00005000", "bid": 3.4, "bid_size": 418.0, "ask": 3.8, "ask_size": 297.0, "iv": 1.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.2361, "vega": 0.0019, "theta": -0.0004, "rho": -0.0082, "theo": 3.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ABAT280121C00000500", "bid": 0.6, "bid_size": 1679.0, "ask": 1.6, "ask_size": 1884.0, "iv": 1.0533, "open_interest": 351.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.047, "vega": 0.002, "theta": -0.0002, "rho": 0.0022, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ABAT280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.1871, "open_interest": 8.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0488, "vega": 0.002, "theta": -0.0004, "rho": -0.0029, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T10:26:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABAT280121C00001000", "bid": 0.55, "bid_size": 25.0, "ask": 1.5, "ask_size": 3270.0, "iv": 1.5169, "open_interest": 311.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.1273, "vega": 0.0039, "theta": -0.0004, "rho": 0.0042, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T13:54:33", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "ABAT280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2063.0, "iv": 1.1188, "open_interest": 23.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.1344, "vega": 0.0039, "theta": -0.0005, "rho": -0.0056, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:40:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABAT280121C00001500", "bid": 0.2, "bid_size": 1360.0, "ask": 0.95, "ask_size": 1501.0, "iv": 0.8663, "open_interest": 328.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.2162, "vega": 0.0054, "theta": -0.0006, "rho": 0.0052, "theo": 0.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T15:45:57", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ABAT280121P00001500", "bid": 0.3, "bid_size": 2379.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.9428, "open_interest": 91.0, "volume": 0.0, "delta": -0.296, "gamma": 0.2349, "vega": 0.0054, "theta": -0.0006, "rho": -0.0085, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T11:43:21", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ABAT280121C00002000", "bid": 0.45, "bid_size": 2.0, "ask": 0.55, "ask_size": 24.0, "iv": 0.9599, "open_interest": 767.0, "volume": 0.0, "delta": 0.648, "gamma": 0.2745, "vega": 0.0063, "theta": -0.0006, "rho": 0.0052, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:24:06", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "ABAT280121P00002000", "bid": 0.7, "bid_size": 35.0, "ask": 1.3, "ask_size": 1223.0, "iv": 1.2222, "open_interest": 456.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.3103, "vega": 0.0062, "theta": -0.0006, "rho": -0.0111, "theo": 0.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:32:16", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ABAT280121C00003000", "bid": 0.15, "bid_size": 28.0, "ask": 0.95, "ask_size": 4474.0, "iv": 1.2879, "open_interest": 2765.0, "volume": 0.0, "delta": 0.488, "gamma": 0.2825, "vega": 0.0065, "theta": -0.0007, "rho": 0.0044, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:25:32", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ABAT280121P00003000", "bid": 1.6, "bid_size": 1970.0, "ask": 2.05, "ask_size": 3191.0, "iv": 1.0984, "open_interest": 1658.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.3484, "vega": 0.0058, "theta": -0.0006, "rho": -0.014, "theo": 1.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T11:05:41", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ABAT280121C00004000", "bid": 0.2, "bid_size": 190.0, "ask": 0.3, "ask_size": 864.0, "iv": 0.9752, "open_interest": 1420.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.2554, "vega": 0.0063, "theta": -0.0007, "rho": 0.0038, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:35:34", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "ABAT280121P00004000", "bid": 2.2, "bid_size": 2869.0, "ask": 2.9, "ask_size": 2655.0, "iv": 0.0, "open_interest": 1171.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.3408, "vega": 0.005, "theta": -0.0006, "rho": -0.0148, "theo": 2.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-30T15:06:03", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ABAT280121C00005000", "bid": 0.15, "bid_size": 8.0, "ask": 0.25, "ask_size": 745.0, "iv": 1.04, "open_interest": 3873.0, "volume": 27.0, "delta": 0.3667, "gamma": 0.2319, "vega": 0.006, "theta": -0.0007, "rho": 0.0033, "theo": 0.2377, "change": 0.055, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:56:49", "percent_change": 31.4286, "prev_day_close": 0.175000004470348}, {"option": "ABAT280121P00005000", "bid": 3.2, "bid_size": 1560.0, "ask": 4.2, "ask_size": 1329.0, "iv": 1.2062, "open_interest": 219.0, "volume": 0.0, "delta": -0.783, "gamma": 0.3334, "vega": 0.0043, "theta": -0.0006, "rho": -0.015, "theo": 3.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T09:46:29", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ABAT280121C00007000", "bid": 0.1, "bid_size": 55.0, "ask": 0.45, "ask_size": 4080.0, "iv": 1.2706, "open_interest": 1226.0, "volume": 1.0, "delta": 0.3182, "gamma": 0.2, "vega": 0.0057, "theta": -0.0007, "rho": 0.0028, "theo": 0.2085, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:50:03", "percent_change": -9.09091, "prev_day_close": 0.274999994784594}, {"option": "ABAT280121P00007000", "bid": 5.2, "bid_size": 1187.0, "ask": 6.0, "ask_size": 868.0, "iv": 1.1685, "open_interest": 105.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.3228, "vega": 0.0027, "theta": -0.0005, "rho": -0.0118, "theo": 5.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-10-23T10:00:27", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ABAT280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6255.0, "iv": 1.7298, "open_interest": 518.0, "volume": 0.0, "delta": 0.281, "gamma": 0.1726, "vega": 0.0054, "theta": -0.0008, "rho": 0.0025, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:56:25", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ABAT280121P00010000", "bid": 8.1, "bid_size": 491.0, "ask": 9.1, "ask_size": 345.0, "iv": 1.3769, "open_interest": 10.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.3021, "vega": 0.0009, "theta": -0.0004, "rho": 0.0, "theo": 8.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-20T10:07:05", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ABAT280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 383.0, "iv": 1.203, "open_interest": 1024.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.1608, "vega": 0.0052, "theta": -0.0008, "rho": 0.0023, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:05:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABAT280121P00012000", "bid": 10.1, "bid_size": 395.0, "ask": 11.1, "ask_size": 269.0, "iv": 1.4875, "open_interest": 1.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.1649, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-02T12:29:54", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ABAT290119C00000500", "bid": 0.65, "bid_size": 25.0, "ask": 1.65, "ask_size": 14.0, "iv": 1.1414, "open_interest": 325.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0348, "vega": 0.0023, "theta": -0.0001, "rho": 0.003, "theo": 1.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T12:27:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ABAT290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.038, "vega": 0.0024, "theta": -0.0002, "rho": -0.0054, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABAT290119C00001000", "bid": 0.6, "bid_size": 1.0, "ask": 1.5, "ask_size": 1562.0, "iv": 1.5364, "open_interest": 107.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0866, "vega": 0.0045, "theta": -0.0002, "rho": 0.0056, "theo": 0.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T15:16:54", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ABAT290119P00001000", "bid": 0.05, "bid_size": 385.0, "ask": 1.0, "ask_size": 413.0, "iv": 1.2625, "open_interest": 5.0, "volume": 0.0, "delta": -0.138, "gamma": 0.097, "vega": 0.0046, "theta": -0.0003, "rho": -0.0105, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:10:27", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "ABAT290119C00001500", "bid": 0.55, "bid_size": 784.0, "ask": 1.0, "ask_size": 886.0, "iv": 0.9622, "open_interest": 193.0, "volume": 1.0, "delta": 0.8008, "gamma": 0.1298, "vega": 0.0061, "theta": -0.0003, "rho": 0.0069, "theo": 0.8214, "change": 0.285, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:14:39", "percent_change": 60.0, "prev_day_close": 0.475000001490116}, {"option": "ABAT290119P00001500", "bid": 0.25, "bid_size": 2480.0, "ask": 1.25, "ask_size": 2157.0, "iv": 1.0161, "open_interest": 8.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.1513, "vega": 0.0063, "theta": -0.0004, "rho": -0.0155, "theo": 0.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:53:17", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "ABAT290119C00002000", "bid": 0.4, "bid_size": 2747.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.8599, "open_interest": 67.0, "volume": 16.0, "delta": 0.737, "gamma": 0.1536, "vega": 0.007, "theta": -0.0004, "rho": 0.0073, "theo": 0.7139, "change": 0.1, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 15.3846, "prev_day_close": 0.649999991059303}, {"option": "ABAT290119P00002000", "bid": 0.65, "bid_size": 1330.0, "ask": 1.6, "ask_size": 857.0, "iv": 1.0137, "open_interest": 32.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.1874, "vega": 0.0072, "theta": -0.0004, "rho": -0.02, "theo": 1.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T13:55:10", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ABAT290119C00003000", "bid": 0.4, "bid_size": 396.0, "ask": 1.0, "ask_size": 4069.0, "iv": 1.1692, "open_interest": 498.0, "volume": 2.0, "delta": 0.6567, "gamma": 0.166, "vega": 0.0079, "theta": -0.0004, "rho": 0.007, "theo": 0.6085, "change": 0.265, "open": 0.77, "high": 0.77, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T13:07:21", "percent_change": 55.7895, "prev_day_close": 0.475000008940697}, {"option": "ABAT290119P00003000", "bid": 1.45, "bid_size": 1425.0, "ask": 2.45, "ask_size": 913.0, "iv": 1.02, "open_interest": 56.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.2226, "vega": 0.0078, "theta": -0.0004, "rho": -0.0269, "theo": 1.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T13:27:50", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ABAT290119C00004000", "bid": 0.1, "bid_size": 3646.0, "ask": 0.85, "ask_size": 3713.0, "iv": 0.999, "open_interest": 63.0, "volume": 2.0, "delta": 0.6116, "gamma": 0.1644, "vega": 0.0082, "theta": -0.0005, "rho": 0.0067, "theo": 0.56, "change": 0.11, "open": 0.68, "high": 0.68, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T13:07:21", "percent_change": 20.0, "prev_day_close": 0.549999976530671}, {"option": "ABAT290119P00004000", "bid": 2.3, "bid_size": 1447.0, "ask": 3.3, "ask_size": 916.0, "iv": 0.9868, "open_interest": 88.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.2404, "vega": 0.0078, "theta": -0.0005, "rho": -0.0315, "theo": 2.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-19T11:52:05", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ABAT290119C00005000", "bid": 0.25, "bid_size": 1.0, "ask": 1.0, "ask_size": 3693.0, "iv": 1.2602, "open_interest": 343.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.1604, "vega": 0.0083, "theta": -0.0005, "rho": 0.0064, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T13:09:21", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ABAT290119P00005000", "bid": 3.4, "bid_size": 1341.0, "ask": 4.2, "ask_size": 1051.0, "iv": 1.1066, "open_interest": 164.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.2545, "vega": 0.0076, "theta": -0.0005, "rho": -0.0348, "theo": 3.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T15:26:12", "percent_change": 0.0, "prev_day_close": 3.84999990463257}], "symbol": "ABAT", "security_type": "stock", "exchange_id": 2, "current_price": 1.4101, "price_change": 0.08, "price_change_percent": 5.9701, "bid": 1.41, "ask": 1.42, "bid_size": 900, "ask_size": 700, "open": 1.35, "high": 1.45, "low": 1.3206, "close": 1.42, "prev_day_close": 1.34, "volume": 2500143, "iv30": 98.714, "iv30_change": 8.566, "iv30_change_percent": 9.5022, "seqno": 10403028118, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "ABAT"}