{"timestamp": "2026-10-22 23:25:36", "data": {"options": [{"option": "ABEO261120C00001000", "bid": 1.1, "bid_size": 29.0, "ask": 6.0, "ask_size": 228.0, "iv": 3.9272, "open_interest": 2.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0059, "vega": 0.0002, "theta": 0.0, "rho": 0.0006, "theo": 3.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-14T15:17:20", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ABEO261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0057, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "ABEO261120C00002000", "bid": 0.4, "bid_size": 357.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8124, "open_interest": 2.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0263, "vega": 0.0007, "theta": -0.0008, "rho": 0.0016, "theo": 2.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-09-17T11:22:22", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "ABEO261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0262, "vega": 0.0007, "theta": -0.0018, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABEO261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 310.0, "iv": 4.1038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.1019, "vega": 0.0018, "theta": -0.0028, "rho": 0.0023, "theo": 1.5253, "change": 0.0, "open": 0.0, "high": 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": "ABEO261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.1021, "vega": 0.0018, "theta": -0.0034, "rho": -0.0003, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABEO261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 341.0, "iv": 5.0341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.3206, "vega": 0.0042, "theta": -0.0057, "rho": 0.0022, "theo": 0.6718, "change": 0.0, "open": 0.0, "high": 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": "ABEO261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 42.0, "iv": 1.9006, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.3217, "vega": 0.0042, "theta": -0.0059, "rho": -0.0011, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ABEO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 50.0, "iv": 0.7165, "open_interest": 522.0, "volume": 84.0, "delta": 0.345, "gamma": 0.38, "vega": 0.0046, "theta": -0.006, "rho": 0.0012, "theo": 0.1973, "change": -0.08, "open": 0.35, "high": 0.35, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-22T14:40:32", "percent_change": -26.6667, "prev_day_close": 0.300000004470348}, {"option": "ABEO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 234.0, "iv": 4.3623, "open_interest": 11.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.3834, "vega": 0.0046, "theta": -0.0059, "rho": -0.0024, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-13T15:35:40", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ABEO261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8813, "open_interest": 138.0, "volume": 9.0, "delta": 0.1361, "gamma": 0.2034, "vega": 0.0028, "theta": -0.0039, "rho": 0.0005, "theo": 0.0651, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T14:40:32", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "ABEO261120P00006000", "bid": 0.1, "bid_size": 709.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8663, "open_interest": 4.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.2091, "vega": 0.0027, "theta": -0.0034, "rho": -0.0028, "theo": 1.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T11:58:33", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ABEO261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9216, "open_interest": 47.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.1015, "vega": 0.0015, "theta": -0.0024, "rho": 0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:05:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.1069, "vega": 0.0014, "theta": -0.0015, "rho": -0.0024, "theo": 2.5511, "change": 0.0, "open": 0.0, "high": 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": "ABEO261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0544, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "ABEO261120P00008000", "bid": 1.0, "bid_size": 35.0, "ask": 5.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0655, "vega": 0.0006, "theta": -0.0001, "rho": -0.0017, "theo": 3.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ABEO261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.9272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0314, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "ABEO261120P00009000", "bid": 2.0, "bid_size": 35.0, "ask": 6.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0359, "vega": 0.0002, "theta": 0.0, "rho": -0.0008, "theo": 4.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ABEO261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.1318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0192, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "ABEO261120P00010000", "bid": 3.0, "bid_size": 35.0, "ask": 7.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0016, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 5.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ABEO261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0124, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "ABEO261120P00011000", "bid": 4.0, "bid_size": 29.0, "ask": 8.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ABEO261218C00001000", "bid": 1.1, "bid_size": 40.0, "ask": 6.0, "ask_size": 289.0, "iv": 2.8061, "open_interest": 30.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0126, "vega": 0.001, "theta": -0.0009, "rho": 0.0011, "theo": 3.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-14T11:01:23", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ABEO261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1062.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0124, "vega": 0.001, "theta": -0.0023, "rho": -0.0003, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T12:07:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0407, "vega": 0.0022, "theta": -0.0021, "rho": 0.0024, "theo": 2.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-09-03T13:44:10", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "ABEO261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1062.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0406, "vega": 0.0022, "theta": -0.0031, "rho": -0.0006, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-05-01T15:23:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABEO261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9264, "open_interest": 130.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.1047, "vega": 0.0039, "theta": -0.0033, "rho": 0.0036, "theo": 1.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-08-31T15:14:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1055.0, "iv": 5.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.105, "vega": 0.0039, "theta": -0.0039, "rho": -0.0012, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ABEO261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 576.0, "iv": 3.5914, "open_interest": 161.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.227, "vega": 0.0062, "theta": -0.0044, "rho": 0.0037, "theo": 0.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-08-20T15:09:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.8853, "open_interest": 11.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.2284, "vega": 0.0062, "theta": -0.0046, "rho": -0.0025, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-06T13:47:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABEO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 841.0, "iv": 4.0172, "open_interest": 663.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.2733, "vega": 0.0069, "theta": -0.0048, "rho": 0.0025, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-05T09:43:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 129.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.2767, "vega": 0.0069, "theta": -0.0046, "rho": -0.0044, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T13:46:10", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "ABEO261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.833, "open_interest": 1769.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.2048, "vega": 0.0057, "theta": -0.0044, "rho": 0.0016, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T11:41:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABEO261218P00006000", "bid": 0.1, "bid_size": 1044.0, "ask": 3.1, "ask_size": 103.0, "iv": 0.6585, "open_interest": 345.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.2096, "vega": 0.0057, "theta": -0.0039, "rho": -0.0056, "theo": 1.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-09T09:59:11", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "ABEO261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 101.0, "iv": 1.2994, "open_interest": 1664.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.1469, "vega": 0.0046, "theta": -0.0039, "rho": 0.001, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T10:51:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ABEO261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 220.0, "iv": 0.0, "open_interest": 195.0, "volume": 0.0, "delta": -0.83, "gamma": 0.1525, "vega": 0.0044, "theta": -0.003, "rho": -0.0061, "theo": 2.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-17T13:26:03", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "ABEO261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 1.0766, "open_interest": 299.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.1093, "vega": 0.0037, "theta": -0.0034, "rho": 0.0008, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:14:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABEO261218P00008000", "bid": 1.0, "bid_size": 93.0, "ask": 5.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": -0.88, "gamma": 0.1158, "vega": 0.0035, "theta": -0.0022, "rho": -0.0063, "theo": 3.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-28T10:08:15", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ABEO261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 643.0, "iv": 4.9436, "open_interest": 6.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0846, "vega": 0.0031, "theta": -0.003, "rho": 0.0006, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-14T14:02:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABEO261218P00009000", "bid": 2.0, "bid_size": 51.0, "ask": 6.9, "ask_size": 94.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0918, "vega": 0.0028, "theta": -0.0014, "rho": -0.0061, "theo": 4.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-08-28T10:08:03", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ABEO261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 455.0, "iv": 4.838, "open_interest": 3925.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0676, "vega": 0.0026, "theta": -0.0027, "rho": 0.0005, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:20:50", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ABEO261218P00010000", "bid": 3.0, "bid_size": 55.0, "ask": 7.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0749, "vega": 0.0021, "theta": -0.0008, "rho": -0.0055, "theo": 5.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T11:02:35", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ABEO261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 644.0, "iv": 5.218, "open_interest": 1.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0553, "vega": 0.0022, "theta": -0.0024, "rho": 0.0004, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO261218P00011000", "bid": 4.0, "bid_size": 35.0, "ask": 8.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0625, "vega": 0.0018, "theta": -0.0001, "rho": -0.0051, "theo": 6.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ABEO270115C00001000", "bid": 1.1, "bid_size": 29.0, "ask": 6.0, "ask_size": 247.0, "iv": 2.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0135, "vega": 0.0017, "theta": -0.0016, "rho": 0.0014, "theo": 3.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ABEO270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0133, "vega": 0.0017, "theta": -0.0026, "rho": -0.0007, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 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": "ABEO270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 332.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0408, "vega": 0.0033, "theta": -0.0026, "rho": 0.0032, "theo": 2.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-09T15:48:30", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ABEO270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0407, "vega": 0.0033, "theta": -0.0032, "rho": -0.0013, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABEO270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.393, "open_interest": 1.0, "volume": 0.0, "delta": 0.837, "gamma": 0.094, "vega": 0.0053, "theta": -0.0032, "rho": 0.0047, "theo": 1.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-27T14:48:10", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ABEO270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1169.0, "iv": 4.0721, "open_interest": 0.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0944, "vega": 0.0053, "theta": -0.0036, "rho": -0.0022, "theo": 0.2931, "change": 0.0, "open": 0.0, "high": 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": "ABEO270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 464.0, "iv": 2.9388, "open_interest": 0.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.1836, "vega": 0.0076, "theta": -0.0037, "rho": 0.0051, "theo": 0.988, "change": 0.0, "open": 0.0, "high": 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": "ABEO270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5291, "open_interest": 10.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.1853, "vega": 0.0076, "theta": -0.0039, "rho": -0.0039, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-14T12:59:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABEO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 319.0, "iv": 1.0044, "open_interest": 340.0, "volume": 13.0, "delta": 0.4725, "gamma": 0.2255, "vega": 0.0086, "theta": -0.004, "rho": 0.0039, "theo": 0.5105, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T10:25:45", "percent_change": -23.0769, "prev_day_close": 0.649999991059303}, {"option": "ABEO270115P00005000", "bid": 0.3, "bid_size": 1078.0, "ask": 1.45, "ask_size": 381.0, "iv": 0.6556, "open_interest": 2577.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.2294, "vega": 0.0085, "theta": -0.0039, "rho": -0.0064, "theo": 1.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-21T14:39:02", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ABEO270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 206.0, "iv": 0.8852, "open_interest": 184.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.1868, "vega": 0.0078, "theta": -0.004, "rho": 0.0027, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-02T14:43:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ABEO270115P00006000", "bid": 0.1, "bid_size": 880.0, "ask": 4.9, "ask_size": 208.0, "iv": 1.7025, "open_interest": 173.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.192, "vega": 0.0077, "theta": -0.0037, "rho": -0.0081, "theo": 1.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T13:21:39", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ABEO270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.1292, "open_interest": 2085.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.1476, "vega": 0.0068, "theta": -0.0038, "rho": 0.0021, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T10:49:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ABEO270115P00007000", "bid": 0.1, "bid_size": 851.0, "ask": 4.9, "ask_size": 119.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.1536, "vega": 0.0066, "theta": -0.0033, "rho": -0.0092, "theo": 2.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-09-29T11:19:19", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "ABEO270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 120.0, "iv": 2.9876, "open_interest": 1.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.1198, "vega": 0.006, "theta": -0.0037, "rho": 0.0016, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO270115P00008000", "bid": 1.0, "bid_size": 63.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.1264, "vega": 0.0057, "theta": -0.0029, "rho": -0.0098, "theo": 3.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-03T14:14:14", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ABEO270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 694.0, "iv": 4.0476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.1001, "vega": 0.0053, "theta": -0.0035, "rho": 0.0014, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 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": "ABEO270115P00009000", "bid": 2.0, "bid_size": 75.0, "ask": 6.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.1074, "vega": 0.005, "theta": -0.0025, "rho": -0.01, "theo": 4.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-10-08T13:02:54", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ABEO270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1368.0, "iv": 4.1674, "open_interest": 2078.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0857, "vega": 0.0048, "theta": -0.0033, "rho": 0.0012, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-15T11:45:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO270115P00010000", "bid": 3.0, "bid_size": 38.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0936, "vega": 0.0044, "theta": -0.0022, "rho": -0.0102, "theo": 5.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ABEO270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 748.0, "iv": 4.2725, "open_interest": 100.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0747, "vega": 0.0044, "theta": -0.0032, "rho": 0.001, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T11:45:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO270115P00011000", "bid": 4.0, "bid_size": 36.0, "ask": 8.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0831, "vega": 0.0039, "theta": -0.0018, "rho": -0.0102, "theo": 6.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ABEO270319C00001000", "bid": 1.1, "bid_size": 58.0, "ask": 6.0, "ask_size": 386.0, "iv": 1.7432, "open_interest": 98.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0121, "vega": 0.0025, "theta": -0.0016, "rho": 0.0019, "theo": 3.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-09-30T13:03:25", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ABEO270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0119, "vega": 0.0025, "theta": -0.0021, "rho": -0.0016, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 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": "ABEO270319C00002000", "bid": 0.1, "bid_size": 884.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7107, "open_interest": 103.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0359, "vega": 0.0049, "theta": -0.0023, "rho": 0.0044, "theo": 2.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-05T13:48:39", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ABEO270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0358, "vega": 0.0049, "theta": -0.0027, "rho": -0.003, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 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": "ABEO270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 391.0, "iv": 1.8105, "open_interest": 46.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0761, "vega": 0.0074, "theta": -0.0027, "rho": 0.0067, "theo": 1.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-09-21T13:30:29", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ABEO270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0766, "vega": 0.0074, "theta": -0.0029, "rho": -0.0047, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABEO270319C00004000", "bid": 0.1, "bid_size": 1113.0, "ask": 2.75, "ask_size": 382.0, "iv": 1.1021, "open_interest": 411.0, "volume": 0.0, "delta": 0.691, "gamma": 0.1334, "vega": 0.0099, "theta": -0.0029, "rho": 0.0075, "theo": 1.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-20T10:25:17", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "ABEO270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1031.0, "iv": 2.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.1354, "vega": 0.01, "theta": -0.003, "rho": -0.0073, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ABEO270319C00005000", "bid": 0.45, "bid_size": 56.0, "ask": 1.1, "ask_size": 255.0, "iv": 0.8432, "open_interest": 282.0, "volume": 1.0, "delta": 0.5311, "gamma": 0.1661, "vega": 0.0113, "theta": -0.0031, "rho": 0.0066, "theo": 0.7639, "change": -1.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T10:27:33", "percent_change": -57.7465, "prev_day_close": 1.77499997615814}, {"option": "ABEO270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.6233, "open_interest": 138.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.1703, "vega": 0.0112, "theta": -0.0031, "rho": -0.0106, "theo": 1.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T10:00:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ABEO270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 644.0, "iv": 2.6854, "open_interest": 257.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.1544, "vega": 0.011, "theta": -0.0032, "rho": 0.0052, "theo": 0.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-16T14:07:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO270319P00006000", "bid": 0.1, "bid_size": 900.0, "ask": 3.9, "ask_size": 230.0, "iv": 0.8646, "open_interest": 188.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.1604, "vega": 0.0109, "theta": -0.0031, "rho": -0.0134, "theo": 2.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T11:31:05", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "ABEO270319C00007000", "bid": 0.2, "bid_size": 1.0, "ask": 1.3, "ask_size": 50.0, "iv": 1.2274, "open_interest": 23.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.1344, "vega": 0.0104, "theta": -0.0033, "rho": 0.0043, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T12:38:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABEO270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 1293.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.1414, "vega": 0.0102, "theta": -0.0031, "rho": -0.0155, "theo": 2.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-13T10:16:07", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ABEO270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9626, "open_interest": 153.0, "volume": 0.0, "delta": 0.292, "gamma": 0.1174, "vega": 0.0097, "theta": -0.0033, "rho": 0.0037, "theo": 0.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T12:01:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ABEO270319P00008000", "bid": 1.0, "bid_size": 335.0, "ask": 5.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 782.0, "volume": 0.0, "delta": -0.719, "gamma": 0.1254, "vega": 0.0094, "theta": -0.003, "rho": -0.0169, "theo": 3.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-14T15:24:56", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ABEO270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 166.0, "iv": 2.708, "open_interest": 2.0, "volume": 0.0, "delta": 0.258, "gamma": 0.1042, "vega": 0.0091, "theta": -0.0033, "rho": 0.0032, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T12:28:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO270319P00009000", "bid": 2.0, "bid_size": 67.0, "ask": 6.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.113, "vega": 0.0087, "theta": -0.0028, "rho": -0.0181, "theo": 4.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-08T12:46:12", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ABEO270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.9541, "open_interest": 9.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0938, "vega": 0.0086, "theta": -0.0032, "rho": 0.0029, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-10T15:43:35", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ABEO270319P00010000", "bid": 3.0, "bid_size": 46.0, "ask": 7.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.1034, "vega": 0.0081, "theta": -0.0027, "rho": -0.0188, "theo": 5.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T10:42:27", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ABEO270319C00011000", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3464, "open_interest": 5.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0855, "vega": 0.0082, "theta": -0.0032, "rho": 0.0026, "theo": 0.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-30T13:21:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO270319P00011000", "bid": 4.0, "bid_size": 35.0, "ask": 8.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0958, "vega": 0.0075, "theta": -0.0026, "rho": -0.0194, "theo": 6.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ABEO270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3097, "open_interest": 1.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0787, "vega": 0.0078, "theta": -0.0032, "rho": 0.0024, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO270319P00012000", "bid": 5.0, "bid_size": 35.0, "ask": 9.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0897, "vega": 0.007, "theta": -0.0024, "rho": -0.0196, "theo": 7.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ABEO270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 102.0, "iv": 1.8655, "open_interest": 1.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.073, "vega": 0.0074, "theta": -0.0031, "rho": 0.0022, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABEO270319P00013000", "bid": 6.0, "bid_size": 35.0, "ask": 10.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0849, "vega": 0.0065, "theta": -0.0023, "rho": -0.0198, "theo": 8.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ABEO270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 96.0, "iv": 1.8074, "open_interest": 1.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0681, "vega": 0.0071, "theta": -0.003, "rho": 0.0021, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ABEO270319P00014000", "bid": 7.0, "bid_size": 35.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0809, "vega": 0.0061, "theta": -0.0022, "rho": -0.0202, "theo": 9.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ABEO270617C00001000", "bid": 1.1, "bid_size": 29.0, "ask": 6.0, "ask_size": 332.0, "iv": 1.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0104, "vega": 0.0031, "theta": -0.0011, "rho": 0.0025, "theo": 3.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ABEO270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0102, "vega": 0.0031, "theta": -0.0015, "rho": -0.0031, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617C00002000", "bid": 0.2, "bid_size": 893.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0309, "vega": 0.0063, "theta": -0.0017, "rho": 0.0059, "theo": 3.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ABEO270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1099.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0309, "vega": 0.0063, "theta": -0.002, "rho": -0.0055, "theo": 0.5129, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617C00003000", "bid": 0.1, "bid_size": 897.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0624, "vega": 0.0094, "theta": -0.002, "rho": 0.0091, "theo": 2.1962, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 56.0, "iv": 1.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0632, "vega": 0.0094, "theta": -0.0022, "rho": -0.0083, "theo": 0.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ABEO270617C00004000", "bid": 0.1, "bid_size": 1053.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.1022, "vega": 0.0123, "theta": -0.0022, "rho": 0.0108, "theo": 1.4955, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.1047, "vega": 0.0123, "theta": -0.0023, "rho": -0.0121, "theo": 0.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ABEO270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.8519, "open_interest": 31.0, "volume": 11.0, "delta": 0.5773, "gamma": 0.129, "vega": 0.014, "theta": -0.0023, "rho": 0.0102, "theo": 1.0184, "change": -2.025, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T12:26:21", "percent_change": -70.4348, "prev_day_close": 2.87500005960464}, {"option": "ABEO270617P00005000", "bid": 0.1, "bid_size": 871.0, "ask": 4.9, "ask_size": 208.0, "iv": 1.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.1339, "vega": 0.014, "theta": -0.0024, "rho": -0.0167, "theo": 1.4565, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 633.0, "iv": 2.1162, "open_interest": 0.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.1302, "vega": 0.0142, "theta": -0.0024, "rho": 0.0088, "theo": 0.7651, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617P00006000", "bid": 0.1, "bid_size": 835.0, "ask": 4.9, "ask_size": 119.0, "iv": 1.0571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.1375, "vega": 0.0141, "theta": -0.0024, "rho": -0.0206, "theo": 2.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ABEO270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 69.0, "iv": 1.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.121, "vega": 0.0139, "theta": -0.0025, "rho": 0.0076, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617P00007000", "bid": 0.2, "bid_size": 777.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.1301, "vega": 0.0136, "theta": -0.0024, "rho": -0.0235, "theo": 3.0363, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.1105, "vega": 0.0133, "theta": -0.0025, "rho": 0.0067, "theo": 0.5438, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617P00008000", "bid": 1.1, "bid_size": 35.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.1213, "vega": 0.0128, "theta": -0.0023, "rho": -0.0259, "theo": 3.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ABEO270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 63.0, "iv": 1.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.315, "gamma": 0.1012, "vega": 0.0127, "theta": -0.0025, "rho": 0.006, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 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": "ABEO270617P00009000", "bid": 2.1, "bid_size": 35.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.1134, "vega": 0.0121, "theta": -0.0022, "rho": -0.0277, "theo": 4.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}], "symbol": "ABEO", "security_type": "stock", "exchange_id": 2, "current_price": 4.47, "price_change": -0.04, "price_change_percent": -0.8869, "bid": 4.2, "ask": 4.63, "bid_size": 300, "ask_size": 500, "open": 4.46, "high": 4.61, "low": 4.38, "close": 4.47, "prev_day_close": 4.51, "volume": 717798, "iv30": 76.443, "iv30_change": 1.988, "iv30_change_percent": 2.6701, "seqno": 37145406000, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "ABEO"}