{"timestamp": "2026-11-10 00:06:14", "data": {"options": [{"option": "ABCB261120C00045000", "bid": 36.5, "bid_size": 24.0, "ask": 41.0, "ask_size": 9.0, "iv": 2.1112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0011, "theta": -0.002, "rho": 0.0054, "theo": 38.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ABCB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 13.0, "iv": 3.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0058, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ABCB261120C00050000", "bid": 31.5, "bid_size": 23.0, "ask": 36.0, "ask_size": 5.0, "iv": 1.7929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0045, "rho": 0.0087, "theo": 33.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "ABCB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 44.0, "iv": 2.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0078, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ABCB261120C00055000", "bid": 26.5, "bid_size": 33.0, "ask": 31.0, "ask_size": 9.0, "iv": 1.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0077, "rho": 0.0131, "theo": 28.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ABCB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0106, "rho": -0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABCB261120C00060000", "bid": 21.5, "bid_size": 24.0, "ask": 26.0, "ask_size": 9.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0121, "rho": 0.0181, "theo": 23.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ABCB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 44.0, "iv": 2.0035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0146, "rho": -0.0003, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ABCB261120C00065000", "bid": 16.5, "bid_size": 27.0, "ask": 20.8, "ask_size": 15.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0046, "vega": 0.007, "theta": -0.0185, "rho": 0.0218, "theo": 18.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ABCB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 55.0, "iv": 1.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0046, "vega": 0.007, "theta": -0.0206, "rho": -0.0006, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ABCB261120C00070000", "bid": 11.5, "bid_size": 31.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0098, "vega": 0.0121, "theta": -0.0281, "rho": 0.0237, "theo": 13.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ABCB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.6168, "open_interest": 0.0, "volume": 4.0, "delta": -0.0382, "gamma": 0.0098, "vega": 0.0121, "theta": -0.0297, "rho": -0.0011, "theo": 0.1299, "change": -1.95, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:30:19", "percent_change": -97.5, "prev_day_close": 2.0}, {"option": "ABCB261120C00075000", "bid": 7.0, "bid_size": 38.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0233, "vega": 0.0224, "theta": -0.0429, "rho": 0.0241, "theo": 8.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ABCB261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.4824, "open_interest": 2.0, "volume": 2.0, "delta": -0.0832, "gamma": 0.0234, "vega": 0.0224, "theta": -0.044, "rho": -0.0023, "theo": 0.2512, "change": -2.4, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:10:34", "percent_change": -97.9592, "prev_day_close": 2.45000004768372}, {"option": "ABCB261120C00080000", "bid": 2.5, "bid_size": 42.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.4744, "open_interest": 5.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0632, "vega": 0.0436, "theta": -0.0642, "rho": 0.0216, "theo": 4.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T10:19:31", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ABCB261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.6626, "open_interest": 4.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0634, "vega": 0.0437, "theta": -0.0648, "rho": -0.006, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-10-20T14:09:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ABCB261120C00085000", "bid": 0.7, "bid_size": 14.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.6094, "open_interest": 5.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0951, "vega": 0.0536, "theta": -0.066, "rho": 0.01, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "ABCB261120P00085000", "bid": 1.95, "bid_size": 12.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2472, "open_interest": 20.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0956, "vega": 0.0535, "theta": -0.0661, "rho": -0.015, "theo": 2.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T15:00:16", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ABCB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.4186, "open_interest": 0.0, "volume": 28.0, "delta": 0.1038, "gamma": 0.0365, "vega": 0.0265, "theta": -0.039, "rho": 0.003, "theo": 0.2326, "change": -1.175, "open": 0.15, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:40:45", "percent_change": -85.4545, "prev_day_close": 1.375}, {"option": "ABCB261120P00090000", "bid": 5.0, "bid_size": 25.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.3876, "open_interest": 3.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0371, "vega": 0.0259, "theta": -0.0389, "rho": -0.0164, "theo": 6.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-01T09:39:03", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ABCB261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0148, "vega": 0.0136, "theta": -0.0242, "rho": 0.0012, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ABCB261120P00095000", "bid": 9.9, "bid_size": 25.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0153, "vega": 0.0127, "theta": -0.0238, "rho": -0.0137, "theo": 11.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ABCB261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 44.0, "iv": 1.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0073, "vega": 0.008, "theta": -0.0164, "rho": 0.0006, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABCB261120P00100000", "bid": 14.0, "bid_size": 25.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0077, "vega": 0.0068, "theta": -0.0155, "rho": -0.0101, "theo": 16.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ABCB261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 44.0, "iv": 1.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0041, "vega": 0.0051, "theta": -0.0118, "rho": 0.0004, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ABCB261120P00105000", "bid": 19.2, "bid_size": 30.0, "ask": 23.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0046, "vega": 0.0037, "theta": -0.0101, "rho": -0.0072, "theo": 21.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ABCB261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 44.0, "iv": 1.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0025, "vega": 0.0035, "theta": -0.0089, "rho": 0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ABCB261120P00110000", "bid": 24.0, "bid_size": 26.0, "ask": 28.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0067, "rho": -0.0039, "theo": 26.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ABCB261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 44.0, "iv": 1.7631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0017, "vega": 0.0025, "theta": -0.0069, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABCB261120P00115000", "bid": 29.0, "bid_size": 26.0, "ask": 33.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0043, "rho": -0.0012, "theo": 31.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "ABCB261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 44.0, "iv": 1.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0055, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABCB261120P00120000", "bid": 34.1, "bid_size": 30.0, "ask": 38.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0037, "rho": -0.0009, "theo": 36.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ABCB261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 92.0, "iv": 2.0393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0045, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261120P00125000", "bid": 39.5, "bid_size": 25.0, "ask": 43.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 41.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ABCB261218C00040000", "bid": 41.5, "bid_size": 7.0, "ask": 46.0, "ask_size": 1.0, "iv": 1.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0016, "vega": 0.0149, "theta": -0.019, "rho": 0.0412, "theo": 43.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "ABCB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.9702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0016, "vega": 0.0149, "theta": -0.0232, "rho": -0.0024, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ABCB261218C00045000", "bid": 36.5, "bid_size": 7.0, "ask": 41.0, "ask_size": 1.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0022, "vega": 0.0184, "theta": -0.0216, "rho": 0.0468, "theo": 38.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ABCB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 25.0, "iv": 1.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0022, "vega": 0.0184, "theta": -0.0254, "rho": -0.003, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218C00050000", "bid": 31.8, "bid_size": 6.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.9967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0031, "vega": 0.0227, "theta": -0.0242, "rho": 0.0517, "theo": 33.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ABCB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 24.0, "iv": 1.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0031, "vega": 0.0227, "theta": -0.0276, "rho": -0.0038, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218C00055000", "bid": 26.9, "bid_size": 7.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0045, "vega": 0.0281, "theta": -0.027, "rho": 0.0562, "theo": 28.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "ABCB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 24.0, "iv": 1.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0045, "vega": 0.0281, "theta": -0.0298, "rho": -0.0049, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218C00060000", "bid": 22.0, "bid_size": 12.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0064, "vega": 0.0351, "theta": -0.0297, "rho": 0.0602, "theo": 24.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ABCB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 22.0, "iv": 1.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0065, "vega": 0.0351, "theta": -0.0321, "rho": -0.0064, "theo": 0.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218C00065000", "bid": 17.0, "bid_size": 10.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0096, "vega": 0.0442, "theta": -0.0324, "rho": 0.0635, "theo": 19.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ABCB261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0096, "vega": 0.0442, "theta": -0.0343, "rho": -0.0084, "theo": 0.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218C00070000", "bid": 12.5, "bid_size": 4.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0149, "vega": 0.0566, "theta": -0.0349, "rho": 0.0655, "theo": 14.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ABCB261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.015, "vega": 0.0567, "theta": -0.0364, "rho": -0.0117, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218C00075000", "bid": 8.0, "bid_size": 15.0, "ask": 12.1, "ask_size": 14.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0245, "vega": 0.0738, "theta": -0.0369, "rho": 0.0649, "theo": 9.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ABCB261218P00075000", "bid": 0.15, "bid_size": 8.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0247, "vega": 0.0741, "theta": -0.038, "rho": -0.017, "theo": 1.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218C00080000", "bid": 3.6, "bid_size": 38.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0424, "vega": 0.0967, "theta": -0.0375, "rho": 0.0581, "theo": 5.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ABCB261218P00080000", "bid": 1.2, "bid_size": 6.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.2862, "open_interest": 8.0, "volume": 13.0, "delta": -0.3167, "gamma": 0.0428, "vega": 0.097, "theta": -0.0383, "rho": -0.027, "theo": 1.7914, "change": -0.825, "open": 1.72, "high": 1.9, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:26:51", "percent_change": -35.4839, "prev_day_close": 2.32500004768372}, {"option": "ABCB261218C00085000", "bid": 0.6, "bid_size": 35.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3125, "open_interest": 4.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0558, "vega": 0.1072, "theta": -0.0354, "rho": 0.0383, "theo": 2.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-20T12:54:19", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ABCB261218P00085000", "bid": 1.9, "bid_size": 28.0, "ask": 6.4, "ask_size": 37.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0571, "vega": 0.1065, "theta": -0.0361, "rho": -0.0432, "theo": 3.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ABCB261218C00090000", "bid": 0.25, "bid_size": 12.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0378, "vega": 0.0857, "theta": -0.033, "rho": 0.0214, "theo": 1.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218P00090000", "bid": 5.0, "bid_size": 37.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0392, "vega": 0.083, "theta": -0.0336, "rho": -0.0508, "theo": 7.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ABCB261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.3024, "open_interest": 0.0, "volume": 2.0, "delta": 0.1605, "gamma": 0.024, "vega": 0.0669, "theta": -0.0312, "rho": 0.014, "theo": 0.7951, "change": -2.15, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:45:03", "percent_change": -89.5833, "prev_day_close": 2.40000009536743}, {"option": "ABCB261218P00095000", "bid": 9.9, "bid_size": 33.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0252, "vega": 0.0632, "theta": -0.0315, "rho": -0.0516, "theo": 12.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ABCB261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0166, "vega": 0.0543, "theta": -0.0296, "rho": 0.0102, "theo": 0.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218P00100000", "bid": 14.5, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0176, "vega": 0.0498, "theta": -0.0296, "rho": -0.0501, "theo": 17.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "ABCB261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0123, "vega": 0.0457, "theta": -0.0282, "rho": 0.008, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ABCB261218P00105000", "bid": 19.7, "bid_size": 7.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0131, "vega": 0.0405, "theta": -0.028, "rho": -0.0478, "theo": 22.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ABCB261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.8514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0095, "vega": 0.0394, "theta": -0.027, "rho": 0.0065, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB261218P00110000", "bid": 24.0, "bid_size": 8.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0103, "vega": 0.034, "theta": -0.0265, "rho": -0.0468, "theo": 26.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ABCB261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0077, "vega": 0.0348, "theta": -0.0259, "rho": 0.0055, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ABCB261218P00115000", "bid": 29.0, "bid_size": 8.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0084, "vega": 0.0285, "theta": -0.0254, "rho": -0.0433, "theo": 31.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ABCB270115C00045000", "bid": 36.8, "bid_size": 5.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0028, "vega": 0.0349, "theta": -0.0217, "rho": 0.0612, "theo": 39.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "ABCB270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0028, "vega": 0.036, "theta": -0.0264, "rho": -0.0086, "theo": 0.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ABCB270115C00050000", "bid": 31.8, "bid_size": 6.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0038, "vega": 0.0422, "theta": -0.0237, "rho": 0.0686, "theo": 34.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "ABCB270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0038, "vega": 0.0429, "theta": -0.0278, "rho": -0.0106, "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": 2.25}, {"option": "ABCB270115C00055000", "bid": 27.0, "bid_size": 4.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0052, "vega": 0.05, "theta": -0.0255, "rho": 0.0738, "theo": 29.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ABCB270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.9981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0052, "vega": 0.0512, "theta": -0.029, "rho": -0.013, "theo": 1.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ABCB270115C00060000", "bid": 22.0, "bid_size": 12.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0072, "vega": 0.0603, "theta": -0.0272, "rho": 0.0804, "theo": 24.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.18, "last_trade_time": "2026-06-04T12:02:17", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ABCB270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0072, "vega": 0.0612, "theta": -0.0301, "rho": -0.0162, "theo": 1.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ABCB270115C00065000", "bid": 17.5, "bid_size": 4.0, "ask": 21.8, "ask_size": 12.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0101, "vega": 0.0728, "theta": -0.0286, "rho": 0.0862, "theo": 19.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ABCB270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0101, "vega": 0.0735, "theta": -0.0309, "rho": -0.0206, "theo": 1.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ABCB270115C00070000", "bid": 13.0, "bid_size": 12.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0146, "vega": 0.0884, "theta": -0.0297, "rho": 0.0902, "theo": 15.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ABCB270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0147, "vega": 0.089, "theta": -0.0314, "rho": -0.0267, "theo": 1.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270115C00075000", "bid": 8.5, "bid_size": 12.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0219, "vega": 0.1079, "theta": -0.0301, "rho": 0.0905, "theo": 10.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ABCB270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.3544, "open_interest": 2.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.022, "vega": 0.1086, "theta": -0.0312, "rho": -0.0363, "theo": 2.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T10:02:37", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ABCB270115C00080000", "bid": 4.5, "bid_size": 8.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0333, "vega": 0.1307, "theta": -0.0296, "rho": 0.0849, "theo": 6.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ABCB270115P00080000", "bid": 0.5, "bid_size": 416.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0335, "vega": 0.1312, "theta": -0.0302, "rho": -0.0524, "theo": 2.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "ABCB270115C00085000", "bid": 1.55, "bid_size": 12.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.3211, "open_interest": 5.0, "volume": 0.0, "delta": 0.471, "gamma": 0.0411, "vega": 0.1415, "theta": -0.0283, "rho": 0.0658, "theo": 3.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T11:23:15", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ABCB270115P00085000", "bid": 2.65, "bid_size": 12.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0416, "vega": 0.1411, "theta": -0.0285, "rho": -0.0775, "theo": 4.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ABCB270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3373, "open_interest": 75.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0328, "vega": 0.126, "theta": -0.028, "rho": 0.0447, "theo": 1.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-04T14:01:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270115P00090000", "bid": 5.5, "bid_size": 34.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0338, "vega": 0.124, "theta": -0.028, "rho": -0.0942, "theo": 8.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ABCB270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.4364, "open_interest": 42.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0237, "vega": 0.1076, "theta": -0.028, "rho": 0.0327, "theo": 1.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:21:08", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ABCB270115P00095000", "bid": 9.5, "bid_size": 31.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0249, "vega": 0.1038, "theta": -0.0281, "rho": -0.0986, "theo": 12.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ABCB270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.5221, "open_interest": 1.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0178, "vega": 0.0935, "theta": -0.028, "rho": 0.0258, "theo": 1.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-07-20T09:30:10", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ABCB270115P00100000", "bid": 14.1, "bid_size": 24.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.019, "vega": 0.0884, "theta": -0.028, "rho": -0.0983, "theo": 17.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ABCB270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.014, "vega": 0.0829, "theta": -0.0279, "rho": 0.0212, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ABCB270115P00105000", "bid": 19.0, "bid_size": 8.0, "ask": 23.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0152, "vega": 0.0772, "theta": -0.0277, "rho": -0.0965, "theo": 22.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ABCB270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0115, "vega": 0.0748, "theta": -0.0278, "rho": 0.0182, "theo": 1.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABCB270115P00110000", "bid": 24.1, "bid_size": 13.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0125, "vega": 0.068, "theta": -0.0274, "rho": -0.0963, "theo": 27.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "ABCB270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0096, "vega": 0.0683, "theta": -0.0276, "rho": 0.0159, "theo": 0.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABCB270115P00115000", "bid": 29.1, "bid_size": 13.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0107, "vega": 0.061, "theta": -0.027, "rho": -0.0935, "theo": 32.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "ABCB270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0083, "vega": 0.0632, "theta": -0.0274, "rho": 0.0142, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ABCB270115P00120000", "bid": 34.4, "bid_size": 7.0, "ask": 39.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0093, "vega": 0.0547, "theta": -0.0266, "rho": -0.0899, "theo": 37.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "ABCB270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0072, "vega": 0.0588, "theta": -0.0272, "rho": 0.0128, "theo": 0.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABCB270115P00125000", "bid": 39.1, "bid_size": 7.0, "ask": 43.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0082, "vega": 0.0495, "theta": -0.026, "rho": -0.0886, "theo": 42.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "ABCB270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0064, "vega": 0.0552, "theta": -0.027, "rho": 0.0117, "theo": 0.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABCB270115P00130000", "bid": 44.4, "bid_size": 7.0, "ask": 49.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0073, "vega": 0.0465, "theta": -0.0255, "rho": -0.0864, "theo": 47.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ABCB270416C00045000", "bid": 37.3, "bid_size": 12.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0031, "vega": 0.0708, "theta": -0.0115, "rho": 0.1452, "theo": 40.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ABCB270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0031, "vega": 0.0724, "theta": -0.0173, "rho": -0.0298, "theo": 1.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270416C00050000", "bid": 32.5, "bid_size": 8.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0041, "vega": 0.0835, "theta": -0.0129, "rho": 0.1596, "theo": 35.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "ABCB270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0041, "vega": 0.0846, "theta": -0.018, "rho": -0.0357, "theo": 1.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270416C00055000", "bid": 27.8, "bid_size": 5.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0054, "vega": 0.0976, "theta": -0.0143, "rho": 0.1716, "theo": 30.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "ABCB270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0054, "vega": 0.0988, "theta": -0.0187, "rho": -0.0429, "theo": 1.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270416C00060000", "bid": 23.1, "bid_size": 12.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0071, "vega": 0.1134, "theta": -0.0155, "rho": 0.1831, "theo": 26.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ABCB270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0072, "vega": 0.1149, "theta": -0.0191, "rho": -0.052, "theo": 2.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ABCB270416C00065000", "bid": 18.7, "bid_size": 12.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0094, "vega": 0.1325, "theta": -0.0165, "rho": 0.1921, "theo": 21.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ABCB270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4664, "open_interest": 1.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0095, "vega": 0.1334, "theta": -0.0195, "rho": -0.0635, "theo": 2.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ABCB270416C00070000", "bid": 14.5, "bid_size": 2.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0127, "vega": 0.1542, "theta": -0.0173, "rho": 0.1971, "theo": 16.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ABCB270416P00070000", "bid": 0.1, "bid_size": 9.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.0129, "vega": 0.1553, "theta": -0.0196, "rho": -0.0784, "theo": 2.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ABCB270416C00075000", "bid": 10.5, "bid_size": 3.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0172, "vega": 0.1786, "theta": -0.0178, "rho": 0.1951, "theo": 12.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ABCB270416P00075000", "bid": 0.65, "bid_size": 12.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0175, "vega": 0.1796, "theta": -0.0195, "rho": -0.0987, "theo": 3.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "ABCB270416C00080000", "bid": 7.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3148, "open_interest": 1.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0228, "vega": 0.2028, "theta": -0.018, "rho": 0.1813, "theo": 8.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ABCB270416P00080000", "bid": 2.15, "bid_size": 12.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.3623, "gamma": 0.0234, "vega": 0.2038, "theta": -0.0192, "rho": -0.1266, "theo": 4.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ABCB270416C00085000", "bid": 4.0, "bid_size": 9.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.297, "open_interest": 3.0, "volume": 0.0, "delta": 0.5185, "gamma": 0.0268, "vega": 0.2167, "theta": -0.0179, "rho": 0.154, "theo": 5.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ABCB270416P00085000", "bid": 4.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0281, "vega": 0.2159, "theta": -0.0186, "rho": -0.1587, "theo": 6.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ABCB270416C00090000", "bid": 2.0, "bid_size": 9.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2973, "open_interest": 1.0, "volume": 0.0, "delta": 0.3961, "gamma": 0.0254, "vega": 0.21, "theta": -0.0178, "rho": 0.1211, "theo": 3.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ABCB270416P00090000", "bid": 7.0, "bid_size": 9.0, "ask": 11.8, "ask_size": 25.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6213, "gamma": 0.0271, "vega": 0.205, "theta": -0.0182, "rho": -0.1844, "theo": 9.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ABCB270416C00095000", "bid": 0.5, "bid_size": 8.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2894, "open_interest": 4.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0213, "vega": 0.1927, "theta": -0.018, "rho": 0.0962, "theo": 2.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ABCB270416P00095000", "bid": 10.5, "bid_size": 9.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.023, "vega": 0.1842, "theta": -0.0178, "rho": -0.1969, "theo": 13.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ABCB270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0175, "vega": 0.1756, "theta": -0.0181, "rho": 0.0798, "theo": 2.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270416P00100000", "bid": 14.5, "bid_size": 24.0, "ask": 19.2, "ask_size": 6.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0192, "vega": 0.1634, "theta": -0.0175, "rho": -0.2, "theo": 18.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ABCB270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0146, "vega": 0.161, "theta": -0.0182, "rho": 0.0684, "theo": 2.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270416P00105000", "bid": 19.5, "bid_size": 10.0, "ask": 23.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0163, "vega": 0.145, "theta": -0.0173, "rho": -0.1995, "theo": 22.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ABCB270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0124, "vega": 0.149, "theta": -0.0183, "rho": 0.0597, "theo": 1.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270416P00110000", "bid": 24.0, "bid_size": 13.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0141, "vega": 0.1306, "theta": -0.017, "rho": -0.1989, "theo": 27.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ABCB270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0108, "vega": 0.1389, "theta": -0.0183, "rho": 0.053, "theo": 1.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270416P00115000", "bid": 29.0, "bid_size": 10.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0125, "vega": 0.1184, "theta": -0.0167, "rho": -0.1957, "theo": 32.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "ABCB270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0095, "vega": 0.1305, "theta": -0.0183, "rho": 0.0478, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ABCB270416P00120000", "bid": 34.0, "bid_size": 10.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0112, "vega": 0.1064, "theta": -0.0164, "rho": -0.188, "theo": 37.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "ABCB270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0085, "vega": 0.1234, "theta": -0.0183, "rho": 0.0437, "theo": 1.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ABCB270416P00125000", "bid": 39.0, "bid_size": 10.0, "ask": 43.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0101, "vega": 0.0987, "theta": -0.0162, "rho": -0.1819, "theo": 42.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "ABCB270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0076, "vega": 0.1171, "theta": -0.0183, "rho": 0.0403, "theo": 1.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCB270416P00130000", "bid": 44.0, "bid_size": 10.0, "ask": 48.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0092, "vega": 0.0898, "theta": -0.0158, "rho": -0.1795, "theo": 47.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}], "symbol": "ABCB", "security_type": "stock", "exchange_id": 3, "current_price": 83.17, "price_change": 1.38, "price_change_percent": 1.6872, "bid": 33.37, "ask": 133.45, "bid_size": 100, "ask_size": 100, "open": 82.74, "high": 83.92, "low": 82.63, "close": 83.17, "prev_day_close": 81.79, "volume": 496951, "iv30": 26.122, "iv30_change": -2.733, "iv30_change_percent": -9.4715, "seqno": 10406360800, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ABCB"}