{"timestamp": "2026-11-14 00:03:06", "data": {"options": [{"option": "ABNB261113C00090000", "bid": 94.85, "bid_size": 45.0, "ask": 98.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 36.0, "volume": 24.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.69, "change": 4.065, "open": 93.54, "high": 95.44, "low": 93.54, "tick": "up", "last_trade_price": 95.44, "last_trade_time": "2026-11-13T12:06:26", "percent_change": 4.4487, "prev_day_close": 91.375}, {"option": "ABNB261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:26:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00095000", "bid": 89.85, "bid_size": 34.0, "ask": 93.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 40.0, "volume": 56.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.69, "change": 4.145, "open": 88.63, "high": 90.57, "low": 88.61, "tick": "up", "last_trade_price": 90.57, "last_trade_time": "2026-11-13T12:08:18", "percent_change": 4.79607, "prev_day_close": 86.4249992370606}, {"option": "ABNB261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:08:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00100000", "bid": 84.8, "bid_size": 49.0, "ask": 88.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 44.0, "volume": 42.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.69, "change": 4.29, "open": 83.71, "high": 85.61, "low": 83.3, "tick": "down", "last_trade_price": 85.59, "last_trade_time": "2026-11-13T12:08:18", "percent_change": 5.27675, "prev_day_close": 81.3000030517578}, {"option": "ABNB261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 109.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:45:28", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00105000", "bid": 79.85, "bid_size": 36.0, "ask": 83.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 50.0, "volume": 24.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.61, "change": 4.275, "open": 79.41, "high": 80.6, "low": 78.32, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-11-13T12:09:29", "percent_change": 5.60105, "prev_day_close": 76.3250007629394}, {"option": "ABNB261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T14:45:28", "percent_change": -94.3662, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00110000", "bid": 74.8, "bid_size": 49.0, "ask": 78.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 65.0, "volume": 79.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.69, "change": 5.025, "open": 75.4, "high": 76.35, "low": 73.44, "tick": "up", "last_trade_price": 76.35, "last_trade_time": "2026-11-13T15:19:40", "percent_change": 7.04522, "prev_day_close": 71.3249969482422}, {"option": "ABNB261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:08:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00115000", "bid": 69.7, "bid_size": 63.0, "ask": 73.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 76.0, "volume": 72.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.61, "change": 3.645, "open": 70.62, "high": 70.73, "low": 68.58, "tick": "down", "last_trade_price": 70.12, "last_trade_time": "2026-11-13T11:34:49", "percent_change": 5.48327, "prev_day_close": 66.4749984741211}, {"option": "ABNB261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:07:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00120000", "bid": 64.75, "bid_size": 56.0, "ask": 68.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 97.0, "volume": 36.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.66, "change": 3.855, "open": 65.7, "high": 65.73, "low": 63.4, "tick": "up", "last_trade_price": 65.23, "last_trade_time": "2026-11-13T11:47:29", "percent_change": 6.28106, "prev_day_close": 61.375}, {"option": "ABNB261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 49.0, "iv": 0.0, "open_interest": 302.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:04:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261113C00125000", "bid": 59.75, "bid_size": 57.0, "ask": 63.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 93.0, "volume": 34.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.66, "change": 3.95, "open": 60.22, "high": 60.33, "low": 58.4, "tick": "no_change", "last_trade_price": 60.25, "last_trade_time": "2026-11-13T11:47:29", "percent_change": 7.01599, "prev_day_close": 56.2999992370606}, {"option": "ABNB261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 29.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:58:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261113C00130000", "bid": 54.85, "bid_size": 41.0, "ask": 58.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 26.0, "volume": 60.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.745, "change": 4.575, "open": 55.28, "high": 55.9, "low": 53.19, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-11-13T12:11:40", "percent_change": 8.91378, "prev_day_close": 51.3250007629394}, {"option": "ABNB261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-11T15:34:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00133000", "bid": 51.75, "bid_size": 57.0, "ask": 54.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 33.0, "volume": 93.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.69, "change": 4.525, "open": 52.26, "high": 52.9, "low": 50.28, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-11-13T12:11:40", "percent_change": 9.354, "prev_day_close": 48.375}, {"option": "ABNB261113P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-11T15:34:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00134000", "bid": 50.7, "bid_size": 190.0, "ask": 53.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 37.0, "volume": 78.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.745, "change": 4.25, "open": 51.29, "high": 52.0, "low": 49.33, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-11-13T12:10:16", "percent_change": 8.97571, "prev_day_close": 47.3500003814697}, {"option": "ABNB261113P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T15:34:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00135000", "bid": 50.2, "bid_size": 243.0, "ask": 52.75, "ask_size": 51.0, "iv": 0.0, "open_interest": 452.0, "volume": 113.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.745, "change": 4.445, "open": 50.26, "high": 50.89, "low": 48.41, "tick": "no_change", "last_trade_price": 50.87, "last_trade_time": "2026-11-13T13:00:21", "percent_change": 9.57458, "prev_day_close": 46.4249992370606}, {"option": "ABNB261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T09:30:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261113C00136000", "bid": 49.3, "bid_size": 38.0, "ask": 51.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 34.0, "volume": 163.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.66, "change": 4.595, "open": 49.28, "high": 49.95, "low": 47.53, "tick": "no_change", "last_trade_price": 49.92, "last_trade_time": "2026-11-13T13:00:21", "percent_change": 10.1379, "prev_day_close": 45.3250007629394}, {"option": "ABNB261113P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T11:10:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00137000", "bid": 48.3, "bid_size": 34.0, "ask": 50.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 24.0, "volume": 336.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.69, "change": 3.865, "open": 47.88, "high": 48.62, "low": 47.19, "tick": "no_change", "last_trade_price": 48.29, "last_trade_time": "2026-11-13T11:11:26", "percent_change": 8.70005, "prev_day_close": 44.4250011444092}, {"option": "ABNB261113P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T11:06:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00138000", "bid": 46.8, "bid_size": 40.0, "ask": 49.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 28.0, "volume": 251.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.815, "change": 4.23, "open": 46.95, "high": 47.79, "low": 46.26, "tick": "down", "last_trade_price": 47.68, "last_trade_time": "2026-11-13T12:39:51", "percent_change": 9.73533, "prev_day_close": 43.4500007629394}, {"option": "ABNB261113P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T11:10:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00139000", "bid": 45.8, "bid_size": 56.0, "ask": 49.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 60.0, "volume": 57.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.745, "change": 4.25, "open": 46.0, "high": 46.86, "low": 44.4, "tick": "down", "last_trade_price": 46.75, "last_trade_time": "2026-11-13T12:39:51", "percent_change": 10.0, "prev_day_close": 42.5}, {"option": "ABNB261113P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:56:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ABNB261113C00140000", "bid": 45.3, "bid_size": 34.0, "ask": 47.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 62.0, "volume": 69.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.625, "change": 4.955, "open": 45.15, "high": 46.38, "low": 43.4, "tick": "no_change", "last_trade_price": 46.38, "last_trade_time": "2026-11-13T14:50:12", "percent_change": 11.9614, "prev_day_close": 41.4249992370606}, {"option": "ABNB261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 260.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:16:25", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "ABNB261113C00141000", "bid": 44.3, "bid_size": 23.0, "ask": 46.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 29.0, "volume": 44.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.79, "change": 4.985, "open": 44.02, "high": 45.26, "low": 42.5, "tick": "up", "last_trade_price": 45.26, "last_trade_time": "2026-11-13T14:39:06", "percent_change": 12.3774, "prev_day_close": 40.2750015258789}, {"option": "ABNB261113P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T12:10:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00142000", "bid": 43.3, "bid_size": 31.0, "ask": 45.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 30.0, "volume": 115.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.745, "change": 5.16, "open": 42.93, "high": 44.46, "low": 41.58, "tick": "no_change", "last_trade_price": 44.46, "last_trade_time": "2026-11-13T14:50:12", "percent_change": 13.1298, "prev_day_close": 39.3000011444092}, {"option": "ABNB261113P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T15:57:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00143000", "bid": 42.3, "bid_size": 35.0, "ask": 44.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 89.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.625, "change": 4.89, "open": 42.0, "high": 43.34, "low": 41.86, "tick": "up", "last_trade_price": 43.34, "last_trade_time": "2026-11-13T14:39:06", "percent_change": 12.7178, "prev_day_close": 38.4500007629394}, {"option": "ABNB261113P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:45:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00144000", "bid": 40.8, "bid_size": 17.0, "ask": 44.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 9.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.69, "change": 4.69, "open": 40.89, "high": 42.14, "low": 40.89, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2026-11-13T13:47:06", "percent_change": 12.5234, "prev_day_close": 37.4500007629394}, {"option": "ABNB261113P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:20:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00145000", "bid": 39.8, "bid_size": 33.0, "ask": 43.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 4.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.815, "change": 4.405, "open": 39.97, "high": 40.78, "low": 39.8, "tick": "up", "last_trade_price": 40.78, "last_trade_time": "2026-11-13T12:59:37", "percent_change": 12.11, "prev_day_close": 36.375}, {"option": "ABNB261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T09:39:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABNB261113C00146000", "bid": 38.8, "bid_size": 19.0, "ask": 42.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.625, "change": 4.65, "open": 39.04, "high": 39.85, "low": 39.04, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-11-13T12:59:37", "percent_change": 13.2102, "prev_day_close": 35.2000007629394}, {"option": "ABNB261113P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:38:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261113C00147000", "bid": 37.8, "bid_size": 17.0, "ask": 41.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.61, "change": 4.185, "open": 38.11, "high": 38.11, "low": 38.11, "tick": "up", "last_trade_price": 38.11, "last_trade_time": "2026-11-13T11:45:34", "percent_change": 12.336, "prev_day_close": 33.9250011444092}, {"option": "ABNB261113P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:37:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00148000", "bid": 36.85, "bid_size": 15.0, "ask": 40.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.79, "change": 4.5, "open": 37.25, "high": 37.25, "low": 37.25, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-11-13T11:45:56", "percent_change": 13.7405, "prev_day_close": 32.7499990463257}, {"option": "ABNB261113P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 720.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:02:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00149000", "bid": 35.75, "bid_size": 22.0, "ask": 38.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.825, "change": 4.425, "open": 35.99, "high": 36.62, "low": 35.99, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-11-13T13:49:20", "percent_change": 13.7529, "prev_day_close": 32.1750001907349}, {"option": "ABNB261113P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.0, "open_interest": 48.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.34, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:17:05", "percent_change": -97.1429, "prev_day_close": 0.349999994039536}, {"option": "ABNB261113C00150000", "bid": 34.8, "bid_size": 18.0, "ask": 37.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.69, "change": 4.395, "open": 34.42, "high": 35.69, "low": 34.39, "tick": "down", "last_trade_price": 35.67, "last_trade_time": "2026-11-13T13:49:20", "percent_change": 14.0528, "prev_day_close": 31.2750005722046}, {"option": "ABNB261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T10:45:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261113C00152500", "bid": 32.35, "bid_size": 13.0, "ask": 35.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.245, "change": 3.2, "open": 32.01, "high": 32.01, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-13T10:37:12", "percent_change": 11.1498, "prev_day_close": 28.6999998092651}, {"option": "ABNB261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:40:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ABNB261113C00155000", "bid": 29.75, "bid_size": 16.0, "ask": 33.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-11-11T09:32:36", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "ABNB261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 8.4054, "open_interest": 242.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T09:30:35", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ABNB261113C00157500", "bid": 27.35, "bid_size": 16.0, "ask": 31.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-11-12T14:12:11", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "ABNB261113P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-03T15:30:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00160000", "bid": 25.3, "bid_size": 28.0, "ask": 28.55, "ask_size": 24.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.625, "change": 5.75, "open": 27.1, "high": 27.1, "low": 27.1, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-13T13:08:13", "percent_change": 26.9321, "prev_day_close": 21.3499994277954}, {"option": "ABNB261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 7.0799, "open_interest": 145.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T15:19:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261113C00162500", "bid": 22.55, "bid_size": 15.0, "ask": 25.95, "ask_size": 11.0, "iv": 6.4265, "open_interest": 6.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.245, "change": 5.205, "open": 24.13, "high": 24.13, "low": 24.13, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-11-13T14:06:28", "percent_change": 27.5033, "prev_day_close": 18.9250001907349}, {"option": "ABNB261113P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T14:01:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113C00165000", "bid": 20.5, "bid_size": 193.0, "ask": 22.75, "ask_size": 18.0, "iv": 0.0, "open_interest": 90.0, "volume": 30.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.66, "change": 5.725, "open": 19.45, "high": 21.75, "low": 19.45, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-11-13T15:52:25", "percent_change": 35.7254, "prev_day_close": 16.0249996185303}, {"option": "ABNB261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 5.7784, "open_interest": 252.0, "volume": 19.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:12:25", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261113C00167500", "bid": 17.95, "bid_size": 51.0, "ask": 20.65, "ask_size": 31.0, "iv": 6.7862, "open_interest": 14.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.245, "change": 5.315, "open": 19.0, "high": 19.24, "low": 18.35, "tick": "up", "last_trade_price": 19.24, "last_trade_time": "2026-11-13T15:52:25", "percent_change": 38.1688, "prev_day_close": 13.9249997138977}, {"option": "ABNB261113P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.1347, "open_interest": 138.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T11:03:49", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "ABNB261113C00170000", "bid": 14.8, "bid_size": 221.0, "ask": 18.1, "ask_size": 74.0, "iv": 0.0, "open_interest": 248.0, "volume": 55.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.745, "change": 5.65, "open": 15.0, "high": 16.75, "low": 15.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-13T15:49:40", "percent_change": 50.9009, "prev_day_close": 11.1000003814697}, {"option": "ABNB261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.4946, "open_interest": 337.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:52:04", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "ABNB261113C00172500", "bid": 12.25, "bid_size": 17.0, "ask": 15.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-11-12T14:31:00", "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "ABNB261113P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.8566, "open_interest": 219.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-11T15:19:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABNB261113C00175000", "bid": 10.8, "bid_size": 203.0, "ask": 12.75, "ask_size": 40.0, "iv": 3.9886, "open_interest": 292.0, "volume": 26.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.745, "change": 5.52, "open": 10.12, "high": 12.14, "low": 10.12, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-11-13T15:52:47", "percent_change": 86.9291, "prev_day_close": 6.35000014305115}, {"option": "ABNB261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 5.0456, "open_interest": 317.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.12, "open": 0.02, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:37:09", "percent_change": -92.3077, "prev_day_close": 0.129999995231628}, {"option": "ABNB261113C00177500", "bid": 8.3, "bid_size": 88.0, "ask": 10.25, "ask_size": 52.0, "iv": 3.227, "open_interest": 36.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.245, "change": 5.47, "open": 6.1, "high": 9.37, "low": 6.1, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-13T15:52:47", "percent_change": 140.256, "prev_day_close": 3.90000009536743}, {"option": "ABNB261113P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 7.5457, "open_interest": 249.0, "volume": 25.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.47, "open": 0.05, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:00:03", "percent_change": -97.9167, "prev_day_close": 0.479999989271164}, {"option": "ABNB261113C00180000", "bid": 6.05, "bid_size": 181.0, "ask": 7.75, "ask_size": 87.0, "iv": 3.3674, "open_interest": 777.0, "volume": 216.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.745, "change": 4.61, "open": 3.25, "high": 7.07, "low": 3.25, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-13T15:51:10", "percent_change": 187.398, "prev_day_close": 2.45999997854233}, {"option": "ABNB261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.9343, "open_interest": 451.0, "volume": 241.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.985, "open": 0.5, "high": 0.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:14:01", "percent_change": -98.995, "prev_day_close": 0.995000004768372}, {"option": "ABNB261113C00182500", "bid": 2.95, "bid_size": 230.0, "ask": 5.25, "ask_size": 80.0, "iv": 0.0, "open_interest": 124.0, "volume": 32.0, "delta": 0.9998, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.245, "change": 3.755, "open": 0.9, "high": 4.63, "low": 0.9, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-13T15:50:30", "percent_change": 429.143, "prev_day_close": 0.874999970197678}, {"option": "ABNB261113P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.276, "open_interest": 203.0, "volume": 276.0, "delta": -0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.46, "open": 0.37, "high": 0.87, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:19:55", "percent_change": -99.5951, "prev_day_close": 2.47000002861023}, {"option": "ABNB261113C00185000", "bid": 1.08, "bid_size": 159.0, "ask": 3.35, "ask_size": 111.0, "iv": 2.0228, "open_interest": 150.0, "volume": 106.0, "delta": 0.9312, "gamma": 0.112, "vega": 0.0019, "theta": -0.0358, "rho": 0.0, "theo": 1.7809, "change": 1.825, "open": 1.64, "high": 2.18, "low": 0.47, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-13T15:50:30", "percent_change": 514.085, "prev_day_close": 0.354999996721745}, {"option": "ABNB261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6524, "open_interest": 411.0, "volume": 60.0, "delta": -0.0688, "gamma": 0.112, "vega": 0.0019, "theta": -0.0358, "rho": 0.0, "theo": 0.0359, "change": -4.315, "open": 3.12, "high": 3.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:52:45", "percent_change": -99.7688, "prev_day_close": 4.32499992847443}, {"option": "ABNB261113C00187500", "bid": 0.01, "bid_size": 39.0, "ask": 0.31, "ask_size": 250.0, "iv": 0.7747, "open_interest": 83.0, "volume": 158.0, "delta": 0.1986, "gamma": 0.3141, "vega": 0.004, "theta": -0.098, "rho": 0.0, "theo": 0.098, "change": -0.17, "open": 0.39, "high": 0.6, "low": 0.01, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T15:58:53", "percent_change": -60.7143, "prev_day_close": 0.280000001192093}, {"option": "ABNB261113P00187500", "bid": 0.45, "bid_size": 25.0, "ask": 1.31, "ask_size": 15.0, "iv": 0.6941, "open_interest": 48.0, "volume": 35.0, "delta": -0.8014, "gamma": 0.3141, "vega": 0.004, "theta": -0.098, "rho": 0.0, "theo": 0.853, "change": -5.96, "open": 2.9, "high": 3.0, "low": 0.65, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-13T15:52:45", "percent_change": -89.6241, "prev_day_close": 6.65000009536743}, {"option": "ABNB261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.9911, "open_interest": 166.0, "volume": 70.0, "delta": 0.0084, "gamma": 0.017, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:46:03", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "ABNB261113P00190000", "bid": 2.73, "bid_size": 18.0, "ask": 4.05, "ask_size": 57.0, "iv": 1.84, "open_interest": 1.0, "volume": 1.0, "delta": -0.9916, "gamma": 0.017, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 3.2587, "change": -5.4, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-13T15:47:40", "percent_change": -62.069, "prev_day_close": 8.69999980926514}, {"option": "ABNB261113C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 5.4812, "open_interest": 267.0, "volume": 7.0, "delta": 0.005, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": -0.005, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:36:54", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ABNB261113P00192500", "bid": 4.65, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 3.5196, "open_interest": 1.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 5.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-12T12:39:36", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "ABNB261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.2244, "open_interest": 1006.0, "volume": 3.0, "delta": 0.0035, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:45:11", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ABNB261113P00195000", "bid": 6.7, "bid_size": 11.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 8.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-11-11T13:45:35", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "ABNB261113C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.8, "open_interest": 202.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T10:42:09", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ABNB261113P00197500", "bid": 9.7, "bid_size": 10.0, "ask": 12.0, "ask_size": 11.0, "iv": 4.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 10.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T10:40:38", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "ABNB261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 3.3569, "open_interest": 584.0, "volume": 6.0, "delta": 0.002, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:08:55", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "ABNB261113P00200000", "bid": 11.45, "bid_size": 15.0, "ask": 15.25, "ask_size": 13.0, "iv": 4.9521, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 13.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-11-10T12:36:06", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "ABNB261113C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 1.0, "iv": 7.2056, "open_interest": 82.0, "volume": 13.0, "delta": 0.0016, "gamma": 0.001, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:32:45", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261113P00202500", "bid": 14.0, "bid_size": 15.0, "ask": 17.75, "ask_size": 11.0, "iv": 5.9128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.001, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 15.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "ABNB261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 4.4252, "open_interest": 264.0, "volume": 3.0, "delta": 0.0013, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T12:06:23", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ABNB261113P00205000", "bid": 16.4, "bid_size": 15.0, "ask": 20.25, "ask_size": 14.0, "iv": 6.0788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 18.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7249994277954}, {"option": "ABNB261113C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T13:55:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABNB261113P00207500", "bid": 19.15, "bid_size": 11.0, "ask": 22.75, "ask_size": 14.0, "iv": 7.9947, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 20.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.74, "last_trade_time": "2026-11-09T10:04:50", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ABNB261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 5.4441, "open_interest": 151.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T09:30:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABNB261113P00210000", "bid": 21.4, "bid_size": 22.0, "ask": 25.25, "ask_size": 6.0, "iv": 7.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 23.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "ABNB261113C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:02:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113P00212500", "bid": 23.9, "bid_size": 21.0, "ask": 27.75, "ask_size": 6.0, "iv": 8.004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 25.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.85, "last_trade_time": "2026-11-05T09:32:26", "percent_change": 0.0, "prev_day_close": 31.1750001907349}, {"option": "ABNB261113C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 8.2316, "open_interest": 18.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:54:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABNB261113P00215000", "bid": 26.4, "bid_size": 17.0, "ask": 30.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 28.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6750011444092}, {"option": "ABNB261113C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:30:27", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "ABNB261113P00217500", "bid": 29.3, "bid_size": 11.0, "ask": 32.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 30.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "ABNB261113C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.1, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:30:34", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "ABNB261113P00220000", "bid": 31.55, "bid_size": 11.0, "ask": 35.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 33.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "ABNB261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 8.2722, "open_interest": 57.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T09:53:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261113P00225000", "bid": 36.8, "bid_size": 11.0, "ask": 40.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.93, "last_trade_time": "2026-11-12T12:19:37", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "ABNB261113C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:04:49", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261113P00230000", "bid": 41.45, "bid_size": 19.0, "ask": 45.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.92, "last_trade_time": "2026-11-12T12:19:37", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "ABNB261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T09:51:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261113P00235000", "bid": 46.4, "bid_size": 16.0, "ask": 50.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.49, "last_trade_time": "2026-11-12T11:24:12", "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "ABNB261113C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T09:51:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261113P00240000", "bid": 51.45, "bid_size": 16.0, "ask": 54.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.52, "last_trade_time": "2026-11-12T14:43:38", "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "ABNB261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-12T09:50:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261113P00245000", "bid": 56.4, "bid_size": 15.0, "ask": 59.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-11-12T14:43:38", "percent_change": 0.0, "prev_day_close": 63.6750011444092}, {"option": "ABNB261113C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:04:57", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261113P00250000", "bid": 61.65, "bid_size": 11.0, "ask": 65.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-11-12T15:43:49", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "ABNB261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:30:43", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "ABNB261113P00255000", "bid": 66.85, "bid_size": 11.0, "ask": 70.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.99, "last_trade_time": "2026-11-12T15:43:49", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "ABNB261120C00090000", "bid": 94.85, "bid_size": 70.0, "ask": 98.65, "ask_size": 84.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0172, "theo": 96.8376, "change": 3.83, "open": 95.19, "high": 95.23, "low": 95.19, "tick": "up", "last_trade_price": 95.23, "last_trade_time": "2026-11-13T10:53:35", "percent_change": 4.19037, "prev_day_close": 91.4000015258789}, {"option": "ABNB261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 149.0, "iv": 3.1425, "open_interest": 45.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T09:40:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261120C00095000", "bid": 89.85, "bid_size": 72.0, "ask": 93.65, "ask_size": 82.0, "iv": 0.0, "open_interest": 14.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0182, "theo": 91.8424, "change": 3.975, "open": 90.27, "high": 90.27, "low": 90.25, "tick": "down", "last_trade_price": 90.25, "last_trade_time": "2026-11-13T10:53:35", "percent_change": 4.60736, "prev_day_close": 86.2749977111816}, {"option": "ABNB261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 2.9375, "open_interest": 23.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:48:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261120C00100000", "bid": 84.9, "bid_size": 135.0, "ask": 88.65, "ask_size": 82.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": -0.0021, "rho": 0.0191, "theo": 86.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.81, "last_trade_time": "2026-11-11T10:31:05", "percent_change": 0.0, "prev_day_close": 81.2250022888184}, {"option": "ABNB261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 129.0, "iv": 2.7428, "open_interest": 33.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:58:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261120C00105000", "bid": 79.85, "bid_size": 136.0, "ask": 83.65, "ask_size": 74.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0026, "rho": 0.0201, "theo": 81.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.86, "last_trade_time": "2026-11-11T10:31:25", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "ABNB261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 2.5573, "open_interest": 16.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:42:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261120C00110000", "bid": 74.85, "bid_size": 155.0, "ask": 78.65, "ask_size": 113.0, "iv": 0.0, "open_interest": 35.0, "volume": 9.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0031, "rho": 0.021, "theo": 76.8576, "change": 5.025, "open": 76.45, "high": 76.45, "low": 76.45, "tick": "up", "last_trade_price": 76.45, "last_trade_time": "2026-11-13T15:19:40", "percent_change": 7.03535, "prev_day_close": 71.4250030517578}, {"option": "ABNB261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 2.3798, "open_interest": 65.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:42:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261120C00115000", "bid": 69.85, "bid_size": 71.0, "ask": 73.65, "ask_size": 82.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0038, "rho": 0.022, "theo": 71.8631, "change": 3.805, "open": 70.24, "high": 70.28, "low": 70.24, "tick": "up", "last_trade_price": 70.28, "last_trade_time": "2026-11-13T10:53:18", "percent_change": 5.72396, "prev_day_close": 66.4749984741211}, {"option": "ABNB261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 504.0, "iv": 1.8964, "open_interest": 45.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0038, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:42:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABNB261120C00120000", "bid": 64.85, "bid_size": 64.0, "ask": 68.65, "ask_size": 76.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0047, "rho": 0.0229, "theo": 66.8689, "change": 3.85, "open": 65.32, "high": 65.32, "low": 65.3, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-11-13T10:53:18", "percent_change": 6.26526, "prev_day_close": 61.4499988555908}, {"option": "ABNB261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 659.0, "iv": 1.6824, "open_interest": 118.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0047, "rho": 0.0, "theo": 0.0074, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:06:37", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "ABNB261120C00125000", "bid": 60.0, "bid_size": 90.0, "ask": 63.7, "ask_size": 77.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0057, "rho": 0.0239, "theo": 61.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.45, "last_trade_time": "2026-11-11T10:35:46", "percent_change": 0.0, "prev_day_close": 56.5249996185303}, {"option": "ABNB261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 590.0, "iv": 1.8878, "open_interest": 70.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0057, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T10:02:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261120C00130000", "bid": 54.9, "bid_size": 61.0, "ask": 58.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0015, "theta": -0.007, "rho": 0.0248, "theo": 56.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.42, "last_trade_time": "2026-11-11T10:36:11", "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "ABNB261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.8516, "open_interest": 182.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0015, "theta": -0.007, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261120C00135000", "bid": 49.85, "bid_size": 141.0, "ask": 53.7, "ask_size": 78.0, "iv": 0.0, "open_interest": 17.0, "volume": 4.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0086, "rho": 0.0258, "theo": 51.8893, "change": 3.45, "open": 49.99, "high": 50.05, "low": 49.99, "tick": "up", "last_trade_price": 50.05, "last_trade_time": "2026-11-13T10:53:05", "percent_change": 7.40344, "prev_day_close": 46.5999984741211}, {"option": "ABNB261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 1.0, "iv": 1.4527, "open_interest": 347.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0086, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:58:50", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "ABNB261120C00140000", "bid": 44.95, "bid_size": 188.0, "ask": 48.65, "ask_size": 154.0, "iv": 0.0, "open_interest": 31.0, "volume": 4.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0106, "rho": 0.0267, "theo": 46.8978, "change": 3.57, "open": 45.07, "high": 45.11, "low": 45.05, "tick": "down", "last_trade_price": 45.07, "last_trade_time": "2026-11-13T10:53:05", "percent_change": 8.60241, "prev_day_close": 41.5}, {"option": "ABNB261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 1024.0, "iv": 1.257, "open_interest": 570.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0106, "rho": -0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T10:50:08", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "ABNB261120C00145000", "bid": 39.95, "bid_size": 220.0, "ask": 43.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 45.0, "volume": 1.0, "delta": 0.9957, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0132, "rho": 0.0276, "theo": 41.9077, "change": 3.42, "open": 39.92, "high": 39.92, "low": 39.92, "tick": "up", "last_trade_price": 39.92, "last_trade_time": "2026-11-13T12:50:01", "percent_change": 9.36986, "prev_day_close": 36.5}, {"option": "ABNB261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1021.0, "iv": 0.9925, "open_interest": 659.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0132, "rho": -0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T10:12:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABNB261120C00150000", "bid": 34.95, "bid_size": 309.0, "ask": 38.7, "ask_size": 274.0, "iv": 0.0, "open_interest": 102.0, "volume": 1.0, "delta": 0.9939, "gamma": 0.001, "vega": 0.0046, "theta": -0.0164, "rho": 0.0285, "theo": 36.9195, "change": 5.0, "open": 36.5, "high": 36.5, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-13T14:59:41", "percent_change": 15.873, "prev_day_close": 31.5}, {"option": "ABNB261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 217.0, "iv": 0.5925, "open_interest": 809.0, "volume": 2.0, "delta": -0.0062, "gamma": 0.001, "vega": 0.0046, "theta": -0.0164, "rho": -0.0002, "theo": 0.0323, "change": -0.07, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:14:39", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "ABNB261120C00152500", "bid": 32.9, "bid_size": 55.0, "ask": 36.2, "ask_size": 173.0, "iv": 0.7468, "open_interest": 33.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0013, "vega": 0.0053, "theta": -0.0184, "rho": 0.0289, "theo": 34.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T11:51:07", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "ABNB261120P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 949.0, "iv": 0.8313, "open_interest": 103.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0013, "vega": 0.0053, "theta": -0.0184, "rho": -0.0002, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T15:40:22", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ABNB261120C00155000", "bid": 29.95, "bid_size": 318.0, "ask": 33.7, "ask_size": 276.0, "iv": 0.0, "open_interest": 149.0, "volume": 2.0, "delta": 0.9913, "gamma": 0.0016, "vega": 0.0063, "theta": -0.0206, "rho": 0.0294, "theo": 31.9344, "change": 5.025, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-11-13T13:42:45", "percent_change": 18.9802, "prev_day_close": 26.4750003814697}, {"option": "ABNB261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 519.0, "iv": 0.651, "open_interest": 264.0, "volume": 20.0, "delta": -0.0088, "gamma": 0.0016, "vega": 0.0063, "theta": -0.0207, "rho": -0.0003, "theo": 0.0429, "change": 0.06, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T13:49:46", "percent_change": 150.0, "prev_day_close": 0.0400000000372529}, {"option": "ABNB261120C00157500", "bid": 27.45, "bid_size": 136.0, "ask": 31.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.002, "vega": 0.0074, "theta": -0.0233, "rho": 0.0298, "theo": 29.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-11-05T11:04:10", "percent_change": 0.0, "prev_day_close": 24.0250005722046}, {"option": "ABNB261120P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 214.0, "iv": 0.619, "open_interest": 6.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.002, "vega": 0.0074, "theta": -0.0234, "rho": -0.0004, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T12:57:37", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ABNB261120C00160000", "bid": 25.0, "bid_size": 318.0, "ask": 28.6, "ask_size": 222.0, "iv": 0.0, "open_interest": 350.0, "volume": 12.0, "delta": 0.987, "gamma": 0.0025, "vega": 0.0089, "theta": -0.0266, "rho": 0.0302, "theo": 26.9551, "change": 3.915, "open": 25.45, "high": 25.45, "low": 25.44, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-11-13T13:27:31", "percent_change": 18.1882, "prev_day_close": 21.5250005722046}, {"option": "ABNB261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4579, "open_interest": 701.0, "volume": 6.0, "delta": -0.0131, "gamma": 0.0025, "vega": 0.0089, "theta": -0.0267, "rho": -0.0004, "theo": 0.0593, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T13:21:01", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ABNB261120C00162500", "bid": 22.5, "bid_size": 42.0, "ask": 26.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0033, "vega": 0.0109, "theta": -0.031, "rho": 0.0305, "theo": 24.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.76, "last_trade_time": "2026-11-12T13:09:11", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "ABNB261120P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 560.0, "iv": 0.6779, "open_interest": 86.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0033, "vega": 0.0109, "theta": -0.0311, "rho": -0.0006, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-11T15:30:31", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "ABNB261120C00165000", "bid": 20.0, "bid_size": 312.0, "ask": 23.75, "ask_size": 265.0, "iv": 0.0, "open_interest": 384.0, "volume": 8.0, "delta": 0.9785, "gamma": 0.0044, "vega": 0.0137, "theta": -0.0373, "rho": 0.0308, "theo": 21.9921, "change": 4.41, "open": 19.65, "high": 21.16, "low": 19.65, "tick": "no_change", "last_trade_price": 21.16, "last_trade_time": "2026-11-13T14:44:56", "percent_change": 26.3284, "prev_day_close": 16.75}, {"option": "ABNB261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 568.0, "iv": 0.4876, "open_interest": 549.0, "volume": 21.0, "delta": -0.0217, "gamma": 0.0044, "vega": 0.0137, "theta": -0.0374, "rho": -0.0007, "theo": 0.0921, "change": -0.125, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T12:02:38", "percent_change": -45.4545, "prev_day_close": 0.274999998509884}, {"option": "ABNB261120C00167500", "bid": 17.75, "bid_size": 341.0, "ask": 21.3, "ask_size": 293.0, "iv": 0.4231, "open_interest": 131.0, "volume": 1.0, "delta": 0.9704, "gamma": 0.0061, "vega": 0.0178, "theta": -0.0469, "rho": 0.031, "theo": 19.5267, "change": 2.07, "open": 16.57, "high": 16.57, "low": 16.57, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-11-13T10:31:33", "percent_change": 14.2759, "prev_day_close": 14.5}, {"option": "ABNB261120P00167500", "bid": 0.05, "bid_size": 3.0, "ask": 0.32, "ask_size": 514.0, "iv": 0.4552, "open_interest": 171.0, "volume": 4.0, "delta": -0.0297, "gamma": 0.0061, "vega": 0.0178, "theta": -0.0471, "rho": -0.001, "theo": 0.1247, "change": -0.255, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-13T12:50:27", "percent_change": -60.0, "prev_day_close": 0.424999997019768}, {"option": "ABNB261120C00170000", "bid": 15.9, "bid_size": 245.0, "ask": 18.85, "ask_size": 245.0, "iv": 0.4966, "open_interest": 731.0, "volume": 164.0, "delta": 0.9573, "gamma": 0.0087, "vega": 0.024, "theta": -0.0617, "rho": 0.031, "theo": 17.0849, "change": 5.025, "open": 15.5, "high": 17.0, "low": 14.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-13T15:49:40", "percent_change": 41.9624, "prev_day_close": 11.9749999046326}, {"option": "ABNB261120P00170000", "bid": 0.05, "bid_size": 116.0, "ask": 0.33, "ask_size": 274.0, "iv": 0.4063, "open_interest": 970.0, "volume": 89.0, "delta": -0.0429, "gamma": 0.0087, "vega": 0.024, "theta": -0.0619, "rho": -0.0014, "theo": 0.1809, "change": -0.52, "open": 0.4, "high": 0.4, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T15:48:36", "percent_change": -77.6119, "prev_day_close": 0.6700000166893}, {"option": "ABNB261120C00172500", "bid": 13.15, "bid_size": 159.0, "ask": 15.7, "ask_size": 14.0, "iv": 0.2454, "open_interest": 99.0, "volume": 2.0, "delta": 0.936, "gamma": 0.0125, "vega": 0.033, "theta": -0.0838, "rho": 0.0307, "theo": 14.6847, "change": 4.475, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-13T12:06:05", "percent_change": 45.5471, "prev_day_close": 9.82499980926514}, {"option": "ABNB261120P00172500", "bid": 0.01, "bid_size": 318.0, "ask": 0.8, "ask_size": 482.0, "iv": 0.4208, "open_interest": 1063.0, "volume": 30.0, "delta": -0.0644, "gamma": 0.0126, "vega": 0.0331, "theta": -0.0842, "rho": -0.0021, "theo": 0.279, "change": -0.77, "open": 0.6, "high": 0.6, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-13T15:24:27", "percent_change": -70.6422, "prev_day_close": 1.09000000357628}, {"option": "ABNB261120C00175000", "bid": 10.45, "bid_size": 318.0, "ask": 14.15, "ask_size": 278.0, "iv": 0.3597, "open_interest": 323.0, "volume": 4.0, "delta": 0.9024, "gamma": 0.0178, "vega": 0.0452, "theta": -0.1144, "rho": 0.03, "theo": 12.3543, "change": 4.315, "open": 12.09, "high": 12.09, "low": 12.09, "tick": "no_change", "last_trade_price": 12.09, "last_trade_time": "2026-11-13T14:44:56", "percent_change": 55.4984, "prev_day_close": 7.77500009536743}, {"option": "ABNB261120P00175000", "bid": 0.3, "bid_size": 12.0, "ask": 1.63, "ask_size": 540.0, "iv": 0.4703, "open_interest": 321.0, "volume": 104.0, "delta": -0.0982, "gamma": 0.0179, "vega": 0.0455, "theta": -0.115, "rho": -0.003, "theo": 0.4472, "change": -1.1, "open": 0.87, "high": 0.87, "low": 0.44, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-13T15:37:30", "percent_change": -70.0637, "prev_day_close": 1.56999999284744}, {"option": "ABNB261120C00177500", "bid": 8.85, "bid_size": 278.0, "ask": 11.95, "ask_size": 322.0, "iv": 0.4052, "open_interest": 93.0, "volume": 2.0, "delta": 0.8526, "gamma": 0.0244, "vega": 0.0602, "theta": -0.1526, "rho": 0.0286, "theo": 10.1322, "change": 3.675, "open": 10.21, "high": 10.21, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-13T15:47:26", "percent_change": 60.0, "prev_day_close": 6.125}, {"option": "ABNB261120P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 7.0, "iv": 0.3164, "open_interest": 113.0, "volume": 308.0, "delta": -0.1483, "gamma": 0.0246, "vega": 0.0604, "theta": -0.1537, "rho": -0.0045, "theo": 0.7246, "change": -1.55, "open": 1.2, "high": 1.33, "low": 0.74, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-13T15:43:56", "percent_change": -67.0996, "prev_day_close": 2.31000006198883}, {"option": "ABNB261120C00180000", "bid": 6.6, "bid_size": 328.0, "ask": 9.2, "ask_size": 250.0, "iv": 0.3329, "open_interest": 690.0, "volume": 14.0, "delta": 0.7841, "gamma": 0.0317, "vega": 0.0762, "theta": -0.194, "rho": 0.0266, "theo": 8.0645, "change": 3.52, "open": 5.48, "high": 8.15, "low": 5.48, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-11-13T15:48:30", "percent_change": 78.2222, "prev_day_close": 4.5}, {"option": "ABNB261120P00180000", "bid": 0.89, "bid_size": 172.0, "ask": 1.33, "ask_size": 112.0, "iv": 0.3488, "open_interest": 324.0, "volume": 107.0, "delta": -0.2173, "gamma": 0.032, "vega": 0.0764, "theta": -0.1955, "rho": -0.0065, "theo": 1.1572, "change": -2.17, "open": 2.45, "high": 2.45, "low": 1.08, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-13T15:50:21", "percent_change": -66.7692, "prev_day_close": 3.25}, {"option": "ABNB261120C00182500", "bid": 5.15, "bid_size": 284.0, "ask": 7.25, "ask_size": 260.0, "iv": 0.3492, "open_interest": 120.0, "volume": 72.0, "delta": 0.6969, "gamma": 0.0385, "vega": 0.0907, "theta": -0.2309, "rho": 0.0238, "theo": 6.1987, "change": 3.34, "open": 3.65, "high": 6.49, "low": 3.65, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-13T15:51:10", "percent_change": 106.032, "prev_day_close": 3.14999997615814}, {"option": "ABNB261120P00182500", "bid": 1.57, "bid_size": 48.0, "ask": 2.04, "ask_size": 98.0, "iv": 0.3503, "open_interest": 86.0, "volume": 58.0, "delta": -0.3053, "gamma": 0.0388, "vega": 0.0909, "theta": -0.2329, "rho": -0.0086, "theo": 1.7939, "change": -2.725, "open": 2.43, "high": 3.15, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-13T15:54:42", "percent_change": -60.221, "prev_day_close": 4.52500009536743}, {"option": "ABNB261120C00185000", "bid": 3.3, "bid_size": 339.0, "ask": 5.55, "ask_size": 260.0, "iv": 0.3287, "open_interest": 506.0, "volume": 70.0, "delta": 0.5946, "gamma": 0.0434, "vega": 0.1005, "theta": -0.2545, "rho": 0.0204, "theo": 4.5748, "change": 2.185, "open": 2.25, "high": 4.75, "low": 2.25, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-11-13T15:03:19", "percent_change": 97.7629, "prev_day_close": 2.23499989509583}, {"option": "ABNB261120P00185000", "bid": 2.21, "bid_size": 100.0, "ask": 2.97, "ask_size": 61.0, "iv": 0.3353, "open_interest": 243.0, "volume": 242.0, "delta": -0.4085, "gamma": 0.0438, "vega": 0.1006, "theta": -0.2569, "rho": -0.0104, "theo": 2.674, "change": -3.51, "open": 5.03, "high": 5.03, "low": 2.58, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-13T15:58:52", "percent_change": -57.541, "prev_day_close": 6.10000014305115}, {"option": "ABNB261120C00187500", "bid": 2.89, "bid_size": 80.0, "ask": 3.65, "ask_size": 209.0, "iv": 0.3432, "open_interest": 58.0, "volume": 134.0, "delta": 0.4833, "gamma": 0.0453, "vega": 0.1033, "theta": -0.258, "rho": 0.0167, "theo": 3.2186, "change": 1.84, "open": 1.58, "high": 3.4, "low": 1.58, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-13T15:53:33", "percent_change": 126.027, "prev_day_close": 1.46000003814697}, {"option": "ABNB261120P00187500", "bid": 3.6, "bid_size": 19.0, "ask": 4.05, "ask_size": 13.0, "iv": 0.3382, "open_interest": 320.0, "volume": 13.0, "delta": -0.521, "gamma": 0.0458, "vega": 0.1031, "theta": -0.2606, "rho": -0.0131, "theo": 3.8255, "change": -3.975, "open": 4.7, "high": 4.7, "low": 3.85, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-13T15:40:47", "percent_change": -49.8433, "prev_day_close": 7.97499990463257}, {"option": "ABNB261120C00190000", "bid": 1.81, "bid_size": 170.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.3155, "open_interest": 1600.0, "volume": 123.0, "delta": 0.3712, "gamma": 0.0437, "vega": 0.098, "theta": -0.2391, "rho": 0.0128, "theo": 2.139, "change": 1.1, "open": 1.03, "high": 2.3, "low": 1.03, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-13T15:57:12", "percent_change": 122.222, "prev_day_close": 0.899999976158142}, {"option": "ABNB261120P00190000", "bid": 4.9, "bid_size": 25.0, "ask": 5.7, "ask_size": 92.0, "iv": 0.3368, "open_interest": 251.0, "volume": 13.0, "delta": -0.6345, "gamma": 0.0442, "vega": 0.0972, "theta": -0.2418, "rho": -0.0138, "theo": 5.2567, "change": -3.43, "open": 6.37, "high": 7.38, "low": 6.32, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-11-13T11:45:13", "percent_change": -35.0, "prev_day_close": 9.7999997138977}, {"option": "ABNB261120C00192500", "bid": 1.16, "bid_size": 20.0, "ask": 1.5, "ask_size": 98.0, "iv": 0.326, "open_interest": 104.0, "volume": 81.0, "delta": 0.2668, "gamma": 0.0387, "vega": 0.0855, "theta": -0.2014, "rho": 0.0092, "theo": 1.3326, "change": 0.73, "open": 1.15, "high": 1.5, "low": 0.76, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-13T15:36:29", "percent_change": 140.385, "prev_day_close": 0.519999995827675}, {"option": "ABNB261120P00192500", "bid": 5.65, "bid_size": 75.0, "ask": 8.15, "ask_size": 61.0, "iv": 0.3186, "open_interest": 20.0, "volume": 2.0, "delta": -0.7402, "gamma": 0.0392, "vega": 0.0842, "theta": -0.204, "rho": -0.014, "theo": 6.964, "change": -4.025, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-13T13:21:19", "percent_change": -33.7526, "prev_day_close": 11.9250001907349}, {"option": "ABNB261120C00195000", "bid": 0.67, "bid_size": 52.0, "ask": 0.88, "ask_size": 20.0, "iv": 0.3149, "open_interest": 409.0, "volume": 54.0, "delta": 0.1793, "gamma": 0.0312, "vega": 0.0683, "theta": -0.1551, "rho": 0.0062, "theo": 0.7846, "change": 0.45, "open": 0.6, "high": 0.87, "low": 0.55, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-13T15:59:53", "percent_change": 145.161, "prev_day_close": 0.310000002384186}, {"option": "ABNB261120P00195000", "bid": 8.2, "bid_size": 55.0, "ask": 10.4, "ask_size": 98.0, "iv": 0.3747, "open_interest": 67.0, "volume": 2.0, "delta": -0.829, "gamma": 0.0316, "vega": 0.0663, "theta": -0.1574, "rho": -0.0136, "theo": 8.9342, "change": -5.125, "open": 8.97, "high": 9.0, "low": 8.97, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-13T14:33:51", "percent_change": -36.2832, "prev_day_close": 14.125}, {"option": "ABNB261120C00197500", "bid": 0.01, "bid_size": 465.0, "ask": 1.11, "ask_size": 586.0, "iv": 0.3434, "open_interest": 288.0, "volume": 24.0, "delta": 0.1156, "gamma": 0.0231, "vega": 0.0512, "theta": -0.1128, "rho": 0.004, "theo": 0.4553, "change": 0.345, "open": 0.42, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-13T15:55:38", "percent_change": 222.581, "prev_day_close": 0.154999997466803}, {"option": "ABNB261120P00197500", "bid": 10.1, "bid_size": 22.0, "ask": 12.6, "ask_size": 28.0, "iv": 0.367, "open_interest": 2.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0233, "vega": 0.0474, "theta": -0.1141, "rho": -0.0103, "theo": 11.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-10T10:18:11", "percent_change": 0.0, "prev_day_close": 16.1249995231628}, {"option": "ABNB261120C00200000", "bid": 0.17, "bid_size": 27.0, "ask": 0.42, "ask_size": 231.0, "iv": 0.3365, "open_interest": 835.0, "volume": 55.0, "delta": 0.0744, "gamma": 0.0163, "vega": 0.0372, "theta": -0.0809, "rho": 0.0026, "theo": 0.2735, "change": 0.175, "open": 0.29, "high": 0.31, "low": 0.17, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-13T15:49:38", "percent_change": 166.667, "prev_day_close": 0.105000003241003}, {"option": "ABNB261120P00200000", "bid": 12.3, "bid_size": 9.0, "ask": 14.65, "ask_size": 9.0, "iv": 0.3353, "open_interest": 3.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0162, "vega": 0.0334, "theta": -0.0806, "rho": -0.0088, "theo": 13.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.03, "last_trade_time": "2026-11-12T14:30:50", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ABNB261120C00202500", "bid": 0.13, "bid_size": 1.0, "ask": 0.5, "ask_size": 310.0, "iv": 0.3884, "open_interest": 7.0, "volume": 10.0, "delta": 0.049, "gamma": 0.0114, "vega": 0.0269, "theta": -0.0585, "rho": 0.0017, "theo": 0.1724, "change": -0.065, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T15:59:06", "percent_change": -28.8889, "prev_day_close": 0.224999994039536}, {"option": "ABNB261120P00202500", "bid": 14.0, "bid_size": 61.0, "ask": 17.6, "ask_size": 41.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.011, "vega": 0.0233, "theta": -0.0565, "rho": -0.0068, "theo": 15.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "ABNB261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 65.0, "iv": 0.3538, "open_interest": 392.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0079, "vega": 0.0196, "theta": -0.0428, "rho": 0.0011, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-11T14:55:09", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "ABNB261120P00205000", "bid": 16.5, "bid_size": 74.0, "ask": 20.2, "ask_size": 56.0, "iv": 0.3707, "open_interest": 20.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0074, "vega": 0.0159, "theta": -0.0392, "rho": -0.0051, "theo": 18.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-11-10T13:55:41", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "ABNB261120C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 154.0, "iv": 0.4702, "open_interest": 6.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0056, "vega": 0.0143, "theta": -0.0314, "rho": 0.0008, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T12:45:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABNB261120P00207500", "bid": 18.95, "bid_size": 80.0, "ask": 22.75, "ask_size": 62.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.005, "vega": 0.0106, "theta": -0.0269, "rho": -0.0035, "theo": 20.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2750005722046}, {"option": "ABNB261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 279.0, "iv": 0.4636, "open_interest": 446.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0039, "vega": 0.0105, "theta": -0.0232, "rho": 0.0005, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T11:15:53", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "ABNB261120P00210000", "bid": 21.45, "bid_size": 95.0, "ask": 25.25, "ask_size": 61.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0033, "vega": 0.0069, "theta": -0.0182, "rho": -0.0022, "theo": 23.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-09-04T10:05:06", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "ABNB261120C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 192.0, "iv": 0.5089, "open_interest": 4.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0028, "vega": 0.0077, "theta": -0.0172, "rho": 0.0004, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T14:48:56", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "ABNB261120P00212500", "bid": 24.1, "bid_size": 9.0, "ask": 27.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0022, "vega": 0.005, "theta": -0.0122, "rho": -0.0013, "theo": 25.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1249990463257}, {"option": "ABNB261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 518.0, "iv": 0.5607, "open_interest": 25.0, "volume": 5.0, "delta": 0.0077, "gamma": 0.002, "vega": 0.0057, "theta": -0.0128, "rho": 0.0003, "theo": 0.0252, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T14:56:26", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "ABNB261120P00215000", "bid": 26.95, "bid_size": 9.0, "ask": 29.9, "ask_size": 42.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0015, "vega": 0.0034, "theta": -0.008, "rho": -0.0013, "theo": 28.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.18, "last_trade_time": "2026-11-10T13:55:41", "percent_change": 0.0, "prev_day_close": 33.7250003814697}, {"option": "ABNB261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 450.0, "iv": 0.592, "open_interest": 191.0, "volume": 5.0, "delta": 0.0039, "gamma": 0.001, "vega": 0.0031, "theta": -0.007, "rho": 0.0001, "theo": 0.0126, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:20:33", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ABNB261120P00220000", "bid": 31.75, "bid_size": 14.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0033, "rho": -0.0006, "theo": 33.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "ABNB261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 122.0, "iv": 0.7769, "open_interest": 8.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0038, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:25:02", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ABNB261120P00225000", "bid": 36.5, "bid_size": 46.0, "ask": 39.95, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0013, "rho": -0.0002, "theo": 38.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-11-05T09:32:37", "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "ABNB261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.4975, "open_interest": 692.0, "volume": 2.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0021, "rho": 0.0, "theo": 0.0032, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:02:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261120P00230000", "bid": 42.05, "bid_size": 12.0, "ask": 45.25, "ask_size": 57.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0005, "rho": -0.0001, "theo": 43.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-11-09T09:32:17", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "ABNB261120C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 204.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "ABNB261120P00235000", "bid": 46.75, "bid_size": 12.0, "ask": 50.25, "ask_size": 55.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 48.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "ABNB261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 552.0, "iv": 1.0184, "open_interest": 228.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:31:16", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ABNB261120P00240000", "bid": 51.4, "bid_size": 96.0, "ask": 55.25, "ask_size": 68.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 53.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "ABNB261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ABNB261120P00245000", "bid": 56.45, "bid_size": 90.0, "ask": 60.25, "ask_size": 65.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6250019073486}, {"option": "ABNB261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 1.3571, "open_interest": 167.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:25:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABNB261120P00250000", "bid": 61.4, "bid_size": 92.0, "ask": 65.25, "ask_size": 68.0, "iv": 0.9214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6749992370606}, {"option": "ABNB261127C00090000", "bid": 94.95, "bid_size": 41.0, "ask": 98.75, "ask_size": 52.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0064, "rho": 0.0343, "theo": 96.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.19, "last_trade_time": "2026-11-09T11:14:08", "percent_change": 0.0, "prev_day_close": 91.4249992370606}, {"option": "ABNB261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 114.0, "iv": 2.2359, "open_interest": 19.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0064, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T11:10:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261127C00095000", "bid": 89.9, "bid_size": 45.0, "ask": 93.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0073, "rho": 0.0362, "theo": 91.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.21, "last_trade_time": "2026-11-09T11:14:08", "percent_change": 0.0, "prev_day_close": 86.3250007629394}, {"option": "ABNB261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 142.0, "iv": 2.0903, "open_interest": 31.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0073, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T10:06:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261127C00100000", "bid": 84.95, "bid_size": 38.0, "ask": 88.75, "ask_size": 52.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0082, "rho": 0.0381, "theo": 86.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.49, "last_trade_time": "2026-11-09T11:07:13", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "ABNB261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 301.0, "iv": 1.9519, "open_interest": 28.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0082, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-12T10:10:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261127C00105000", "bid": 79.95, "bid_size": 44.0, "ask": 83.75, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0092, "rho": 0.04, "theo": 81.9787, "change": 3.905, "open": 80.26, "high": 80.28, "low": 80.26, "tick": "up", "last_trade_price": 80.28, "last_trade_time": "2026-11-13T10:51:38", "percent_change": 5.11293, "prev_day_close": 76.375}, {"option": "ABNB261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 383.0, "iv": 1.5097, "open_interest": 19.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0092, "rho": -0.0002, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T10:24:09", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "ABNB261127C00110000", "bid": 74.95, "bid_size": 47.0, "ask": 78.75, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0103, "rho": 0.0419, "theo": 76.9916, "change": 3.95, "open": 75.34, "high": 75.34, "low": 75.3, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-11-13T10:51:38", "percent_change": 5.53609, "prev_day_close": 71.3500022888184}, {"option": "ABNB261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 429.0, "iv": 1.6564, "open_interest": 14.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0104, "rho": -0.0002, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T10:24:50", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ABNB261127C00115000", "bid": 70.0, "bid_size": 39.0, "ask": 73.75, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0116, "rho": 0.0438, "theo": 72.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.98, "last_trade_time": "2026-11-09T11:16:48", "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "ABNB261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 227.0, "iv": 1.1626, "open_interest": 6.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0116, "rho": -0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T10:19:18", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ABNB261127C00120000", "bid": 65.1, "bid_size": 32.0, "ask": 68.75, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0046, "theta": -0.013, "rho": 0.0456, "theo": 67.0199, "change": 3.75, "open": 65.2, "high": 65.3, "low": 65.2, "tick": "up", "last_trade_price": 65.3, "last_trade_time": "2026-11-13T10:52:42", "percent_change": 6.09261, "prev_day_close": 61.5499992370606}, {"option": "ABNB261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 307.0, "iv": 1.0714, "open_interest": 10.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0131, "rho": -0.0003, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T10:06:51", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "ABNB261127C00125000", "bid": 60.05, "bid_size": 29.0, "ask": 62.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0147, "rho": 0.0474, "theo": 62.0355, "change": 3.86, "open": 60.28, "high": 60.31, "low": 60.28, "tick": "up", "last_trade_price": 60.31, "last_trade_time": "2026-11-13T10:52:42", "percent_change": 6.83791, "prev_day_close": 56.4500007629394}, {"option": "ABNB261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 187.0, "iv": 0.9835, "open_interest": 29.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0147, "rho": -0.0004, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T10:18:34", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ABNB261127C00130000", "bid": 55.0, "bid_size": 37.0, "ask": 58.75, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9937, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0165, "rho": 0.0493, "theo": 57.0525, "change": 3.825, "open": 55.35, "high": 55.35, "low": 55.35, "tick": "up", "last_trade_price": 55.35, "last_trade_time": "2026-11-13T09:34:28", "percent_change": 7.42358, "prev_day_close": 51.5249996185303}, {"option": "ABNB261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 346.0, "iv": 0.8136, "open_interest": 106.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0165, "rho": -0.0004, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T10:07:14", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "ABNB261127C00135000", "bid": 50.15, "bid_size": 33.0, "ask": 53.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0185, "rho": 0.0511, "theo": 52.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6750011444092}, {"option": "ABNB261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 192.0, "iv": 0.8164, "open_interest": 3.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0186, "rho": -0.0005, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T11:10:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABNB261127C00140000", "bid": 45.0, "bid_size": 39.0, "ask": 48.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0011, "vega": 0.0098, "theta": -0.0208, "rho": 0.0528, "theo": 47.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "ABNB261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 321.0, "iv": 0.7944, "open_interest": 39.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0011, "vega": 0.0098, "theta": -0.0209, "rho": -0.0007, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T10:06:43", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ABNB261127C00145000", "bid": 40.1, "bid_size": 39.0, "ask": 43.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0015, "vega": 0.0121, "theta": -0.0235, "rho": 0.0546, "theo": 42.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.19, "last_trade_time": "2026-10-22T14:22:46", "percent_change": 0.0, "prev_day_close": 36.5750007629394}, {"option": "ABNB261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 387.0, "iv": 0.6694, "open_interest": 144.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0015, "vega": 0.0121, "theta": -0.0236, "rho": -0.0008, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:56:10", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "ABNB261127C00150000", "bid": 35.15, "bid_size": 28.0, "ask": 38.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.002, "vega": 0.015, "theta": -0.0266, "rho": 0.0562, "theo": 37.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "ABNB261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 413.0, "iv": 0.6403, "open_interest": 46.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.002, "vega": 0.015, "theta": -0.0267, "rho": -0.0011, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:47:09", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "ABNB261127C00155000", "bid": 30.25, "bid_size": 31.0, "ask": 33.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0029, "vega": 0.0192, "theta": -0.0308, "rho": 0.0578, "theo": 32.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-10-20T10:10:31", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "ABNB261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 302.0, "iv": 0.4984, "open_interest": 53.0, "volume": 1.0, "delta": -0.0216, "gamma": 0.0029, "vega": 0.0192, "theta": -0.0309, "rho": -0.0014, "theo": 0.1417, "change": -0.105, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T09:38:36", "percent_change": -46.6667, "prev_day_close": 0.224999994039536}, {"option": "ABNB261127C00160000", "bid": 25.6, "bid_size": 9.0, "ask": 28.8, "ask_size": 15.0, "iv": 0.4216, "open_interest": 3.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0043, "vega": 0.0256, "theta": -0.0372, "rho": 0.059, "theo": 27.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-11-11T14:55:26", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "ABNB261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 52.0, "iv": 0.4481, "open_interest": 28.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0043, "vega": 0.0257, "theta": -0.0374, "rho": -0.002, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-12T12:19:28", "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "ABNB261127C00162500", "bid": 23.0, "bid_size": 24.0, "ask": 26.45, "ask_size": 22.0, "iv": 0.3946, "open_interest": 0.0, "volume": 1.0, "delta": 0.9626, "gamma": 0.0054, "vega": 0.0304, "theta": -0.0422, "rho": 0.0594, "theo": 24.7762, "change": 4.605, "open": 24.13, "high": 24.13, "low": 24.13, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-11-13T14:06:28", "percent_change": 23.5851, "prev_day_close": 19.5250005722046}, {"option": "ABNB261127P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 207.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0054, "vega": 0.0305, "theta": -0.0425, "rho": -0.0025, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ABNB261127C00165000", "bid": 20.25, "bid_size": 67.0, "ask": 24.05, "ask_size": 47.0, "iv": 0.3239, "open_interest": 19.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0069, "vega": 0.0368, "theta": -0.0491, "rho": 0.0597, "theo": 22.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-12T11:54:15", "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "ABNB261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 490.0, "iv": 0.4213, "open_interest": 153.0, "volume": 6.0, "delta": -0.0479, "gamma": 0.0069, "vega": 0.0369, "theta": -0.0494, "rho": -0.0031, "theo": 0.2852, "change": -0.225, "open": 0.26, "high": 0.35, "low": 0.24, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-13T11:42:11", "percent_change": -45.4545, "prev_day_close": 0.495000012218952}, {"option": "ABNB261127C00167500", "bid": 18.1, "bid_size": 26.0, "ask": 21.6, "ask_size": 22.0, "iv": 0.3568, "open_interest": 2.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0089, "vega": 0.0454, "theta": -0.0584, "rho": 0.0596, "theo": 19.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-11-11T11:24:13", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "ABNB261127P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 34.0, "iv": 0.3684, "open_interest": 2.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.009, "vega": 0.0456, "theta": -0.0588, "rho": -0.004, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-11T15:49:33", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "ABNB261127C00170000", "bid": 16.85, "bid_size": 10.0, "ask": 19.3, "ask_size": 49.0, "iv": 0.4398, "open_interest": 20.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0115, "vega": 0.0564, "theta": -0.0707, "rho": 0.059, "theo": 17.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-12T10:33:14", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ABNB261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 278.0, "iv": 0.3541, "open_interest": 50.0, "volume": 3.0, "delta": -0.0834, "gamma": 0.0116, "vega": 0.0569, "theta": -0.0712, "rho": -0.0053, "theo": 0.5054, "change": -0.67, "open": 0.57, "high": 0.57, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-13T13:48:18", "percent_change": -55.8333, "prev_day_close": 1.19999998807907}, {"option": "ABNB261127C00172500", "bid": 14.0, "bid_size": 30.0, "ask": 15.95, "ask_size": 15.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0148, "vega": 0.0702, "theta": -0.086, "rho": 0.0578, "theo": 15.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ABNB261127P00172500", "bid": 0.23, "bid_size": 158.0, "ask": 1.61, "ask_size": 244.0, "iv": 0.3794, "open_interest": 6.0, "volume": 11.0, "delta": -0.1125, "gamma": 0.015, "vega": 0.0707, "theta": -0.0866, "rho": -0.007, "theo": 0.7036, "change": -0.875, "open": 1.16, "high": 1.16, "low": 0.78, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-13T09:53:13", "percent_change": -51.0204, "prev_day_close": 1.7150000333786}, {"option": "ABNB261127C00175000", "bid": 11.5, "bid_size": 52.0, "ask": 14.1, "ask_size": 20.0, "iv": 0.3083, "open_interest": 16.0, "volume": 1.0, "delta": 0.8494, "gamma": 0.0188, "vega": 0.086, "theta": -0.1038, "rho": 0.0559, "theo": 13.0592, "change": 3.82, "open": 12.52, "high": 12.52, "low": 12.52, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-11-13T13:56:19", "percent_change": 43.9081, "prev_day_close": 8.69999980926514}, {"option": "ABNB261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 277.0, "iv": 0.3104, "open_interest": 106.0, "volume": 14.0, "delta": -0.1519, "gamma": 0.0189, "vega": 0.0867, "theta": -0.1047, "rho": -0.0094, "theo": 0.994, "change": -1.3, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-13T14:49:50", "percent_change": -55.0847, "prev_day_close": 2.36000001430511}, {"option": "ABNB261127C00177500", "bid": 10.35, "bid_size": 25.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.3479, "open_interest": 1.0, "volume": 4.0, "delta": 0.7989, "gamma": 0.023, "vega": 0.103, "theta": -0.1229, "rho": 0.0531, "theo": 10.9723, "change": 3.94, "open": 10.8, "high": 11.09, "low": 10.8, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-11-13T15:52:36", "percent_change": 55.1049, "prev_day_close": 7.15000009536743}, {"option": "ABNB261127P00177500", "bid": 0.01, "bid_size": 382.0, "ask": 2.2, "ask_size": 304.0, "iv": 0.3028, "open_interest": 33.0, "volume": 112.0, "delta": -0.2028, "gamma": 0.0232, "vega": 0.1036, "theta": -0.124, "rho": -0.0124, "theo": 1.4063, "change": -1.715, "open": 1.85, "high": 1.85, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-13T12:47:38", "percent_change": -54.0157, "prev_day_close": 3.17499995231628}, {"option": "ABNB261127C00180000", "bid": 7.55, "bid_size": 117.0, "ask": 10.25, "ask_size": 149.0, "iv": 0.3157, "open_interest": 41.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0272, "vega": 0.1194, "theta": -0.1412, "rho": 0.0494, "theo": 9.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-12T11:58:17", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "ABNB261127P00180000", "bid": 0.64, "bid_size": 266.0, "ask": 3.8, "ask_size": 278.0, "iv": 0.3479, "open_interest": 31.0, "volume": 2.0, "delta": -0.2654, "gamma": 0.0275, "vega": 0.1198, "theta": -0.1425, "rho": -0.016, "theo": 1.9712, "change": -2.0, "open": 2.52, "high": 2.52, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-13T12:49:15", "percent_change": -47.619, "prev_day_close": 4.20000004768372}, {"option": "ABNB261127C00182500", "bid": 6.65, "bid_size": 62.0, "ask": 7.9, "ask_size": 72.0, "iv": 0.3221, "open_interest": 7.0, "volume": 4.0, "delta": 0.6644, "gamma": 0.0309, "vega": 0.1331, "theta": -0.1561, "rho": 0.0448, "theo": 7.2796, "change": 3.0, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-13T13:44:45", "percent_change": 71.4286, "prev_day_close": 4.20000004768372}, {"option": "ABNB261127P00182500", "bid": 2.43, "bid_size": 73.0, "ask": 2.86, "ask_size": 29.0, "iv": 0.3171, "open_interest": 26.0, "volume": 2.0, "delta": -0.3387, "gamma": 0.0312, "vega": 0.1334, "theta": -0.1576, "rho": -0.0201, "theo": 2.7165, "change": -2.635, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-13T15:54:10", "percent_change": -48.5714, "prev_day_close": 5.42499995231628}, {"option": "ABNB261127C00185000", "bid": 5.3, "bid_size": 13.0, "ask": 6.0, "ask_size": 68.0, "iv": 0.3185, "open_interest": 90.0, "volume": 17.0, "delta": 0.5838, "gamma": 0.0335, "vega": 0.1423, "theta": -0.1653, "rho": 0.0396, "theo": 5.7226, "change": 2.505, "open": 4.0, "high": 5.76, "low": 4.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-13T15:59:48", "percent_change": 79.6502, "prev_day_close": 3.14499998092651}, {"option": "ABNB261127P00185000", "bid": 2.91, "bid_size": 148.0, "ask": 5.05, "ask_size": 267.0, "iv": 0.3406, "open_interest": 73.0, "volume": 5.0, "delta": -0.4202, "gamma": 0.0339, "vega": 0.1423, "theta": -0.1671, "rho": -0.0243, "theo": 3.6636, "change": -2.325, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-13T09:46:54", "percent_change": -33.8182, "prev_day_close": 6.875}, {"option": "ABNB261127C00187500", "bid": 3.1, "bid_size": 253.0, "ask": 5.65, "ask_size": 268.0, "iv": 0.3143, "open_interest": 8.0, "volume": 96.0, "delta": 0.4985, "gamma": 0.0347, "vega": 0.1454, "theta": -0.1671, "rho": 0.034, "theo": 4.3781, "change": 1.535, "open": 4.2, "high": 4.2, "low": 4.13, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-13T12:35:05", "percent_change": 59.1522, "prev_day_close": 2.59500002861023}, {"option": "ABNB261127P00187500", "bid": 3.85, "bid_size": 87.0, "ask": 5.05, "ask_size": 24.0, "iv": 0.2887, "open_interest": 6.0, "volume": 41.0, "delta": -0.5066, "gamma": 0.0351, "vega": 0.1452, "theta": -0.1692, "rho": -0.0281, "theo": 4.8259, "change": -3.8, "open": 5.05, "high": 5.05, "low": 4.85, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-13T15:45:11", "percent_change": -43.9306, "prev_day_close": 8.65000009536743}, {"option": "ABNB261127C00190000", "bid": 2.6, "bid_size": 102.0, "ask": 4.5, "ask_size": 258.0, "iv": 0.332, "open_interest": 66.0, "volume": 17.0, "delta": 0.4123, "gamma": 0.0342, "vega": 0.142, "theta": -0.1609, "rho": 0.0282, "theo": 3.2494, "change": 1.495, "open": 2.7, "high": 3.1, "low": 2.7, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-13T13:27:31", "percent_change": 93.1464, "prev_day_close": 1.60500001907349}, {"option": "ABNB261127P00190000", "bid": 5.2, "bid_size": 145.0, "ask": 7.0, "ask_size": 103.0, "iv": 0.3031, "open_interest": 59.0, "volume": 108.0, "delta": -0.5941, "gamma": 0.0348, "vega": 0.1409, "theta": -0.1633, "rho": -0.0312, "theo": 6.2078, "change": -4.2, "open": 6.74, "high": 6.74, "low": 6.25, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-13T15:45:11", "percent_change": -40.1914, "prev_day_close": 10.4500002861023}, {"option": "ABNB261127C00192500", "bid": 1.99, "bid_size": 54.0, "ask": 2.52, "ask_size": 72.0, "iv": 0.3012, "open_interest": 4.0, "volume": 44.0, "delta": 0.3293, "gamma": 0.0322, "vega": 0.1322, "theta": -0.1472, "rho": 0.0226, "theo": 2.3321, "change": 1.36, "open": 2.31, "high": 2.5, "low": 2.31, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-13T14:15:14", "percent_change": 122.523, "prev_day_close": 1.11000001430511}, {"option": "ABNB261127P00192500", "bid": 6.5, "bid_size": 109.0, "ask": 9.2, "ask_size": 110.0, "iv": 0.3105, "open_interest": 3.0, "volume": 16.0, "delta": -0.6786, "gamma": 0.0328, "vega": 0.1304, "theta": -0.15, "rho": -0.0329, "theo": 7.8049, "change": -4.025, "open": 7.85, "high": 7.9, "low": 7.85, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-13T15:45:11", "percent_change": -33.7526, "prev_day_close": 11.9249997138977}, {"option": "ABNB261127C00195000", "bid": 0.4, "bid_size": 219.0, "ask": 2.11, "ask_size": 123.0, "iv": 0.2716, "open_interest": 27.0, "volume": 20.0, "delta": 0.2534, "gamma": 0.0288, "vega": 0.1172, "theta": -0.128, "rho": 0.0174, "theo": 1.6176, "change": 0.825, "open": 1.16, "high": 1.96, "low": 1.07, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-13T13:52:55", "percent_change": 106.452, "prev_day_close": 0.775000005960464}, {"option": "ABNB261127P00195000", "bid": 8.55, "bid_size": 96.0, "ask": 11.05, "ask_size": 133.0, "iv": 0.3203, "open_interest": 125.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0295, "vega": 0.1143, "theta": -0.1313, "rho": -0.0329, "theo": 9.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-11-10T09:43:50", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "ABNB261127C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 74.0, "iv": 0.2645, "open_interest": 15.0, "volume": 12.0, "delta": 0.1883, "gamma": 0.0244, "vega": 0.0992, "theta": -0.1064, "rho": 0.013, "theo": 1.0924, "change": 0.685, "open": 0.82, "high": 1.26, "low": 0.82, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-13T14:15:14", "percent_change": 138.384, "prev_day_close": 0.49499998986721}, {"option": "ABNB261127P00197500", "bid": 10.6, "bid_size": 19.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0253, "vega": 0.0946, "theta": -0.1101, "rho": -0.0318, "theo": 11.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "ABNB261127C00200000", "bid": 0.34, "bid_size": 258.0, "ask": 0.88, "ask_size": 58.0, "iv": 0.2862, "open_interest": 235.0, "volume": 47.0, "delta": 0.1368, "gamma": 0.0198, "vega": 0.0809, "theta": -0.0858, "rho": 0.0094, "theo": 0.7321, "change": 0.535, "open": 0.75, "high": 0.89, "low": 0.61, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-13T14:11:21", "percent_change": 150.704, "prev_day_close": 0.354999989271164}, {"option": "ABNB261127P00200000", "bid": 12.7, "bid_size": 18.0, "ask": 15.25, "ask_size": 21.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0206, "vega": 0.0748, "theta": -0.0896, "rho": -0.029, "theo": 13.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ABNB261127C00202500", "bid": 0.01, "bid_size": 200.0, "ask": 1.59, "ask_size": 233.0, "iv": 0.349, "open_interest": 1.0, "volume": 2.0, "delta": 0.0989, "gamma": 0.0155, "vega": 0.0645, "theta": -0.0683, "rho": 0.0068, "theo": 0.4977, "change": 0.255, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-13T14:15:14", "percent_change": 100.0, "prev_day_close": 0.255000004544854}, {"option": "ABNB261127P00202500", "bid": 14.25, "bid_size": 40.0, "ask": 17.95, "ask_size": 27.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0162, "vega": 0.0567, "theta": -0.0717, "rho": -0.025, "theo": 16.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "ABNB261127C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 387.0, "iv": 0.3488, "open_interest": 11.0, "volume": 30.0, "delta": 0.0721, "gamma": 0.012, "vega": 0.0511, "theta": -0.0544, "rho": 0.0049, "theo": 0.3475, "change": 0.08, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-13T09:30:01", "percent_change": 47.0588, "prev_day_close": 0.170000000856817}, {"option": "ABNB261127P00205000", "bid": 16.75, "bid_size": 9.0, "ask": 20.2, "ask_size": 31.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0123, "vega": 0.0417, "theta": -0.0565, "rho": -0.0198, "theo": 18.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "ABNB261127C00207500", "bid": 0.08, "bid_size": 46.0, "ask": 0.65, "ask_size": 225.0, "iv": 0.3474, "open_interest": 1.0, "volume": 2.0, "delta": 0.0533, "gamma": 0.0092, "vega": 0.0406, "theta": -0.0437, "rho": 0.0036, "theo": 0.2497, "change": -0.01, "open": 0.09, "high": 0.23, "low": 0.09, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T13:56:19", "percent_change": -4.16666, "prev_day_close": 0.239999994635582}, {"option": "ABNB261127P00207500", "bid": 19.0, "bid_size": 43.0, "ask": 22.65, "ask_size": 28.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0091, "vega": 0.0294, "theta": -0.0436, "rho": -0.0144, "theo": 20.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "ABNB261127C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 390.0, "iv": 0.3677, "open_interest": 56.0, "volume": 2.0, "delta": 0.04, "gamma": 0.0071, "vega": 0.0324, "theta": -0.0354, "rho": 0.0027, "theo": 0.1841, "change": 0.115, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T10:47:47", "percent_change": 100.0, "prev_day_close": 0.115000002086163}, {"option": "ABNB261127P00210000", "bid": 21.55, "bid_size": 29.0, "ask": 24.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0067, "vega": 0.0213, "theta": -0.0332, "rho": -0.0094, "theo": 23.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6750001907349}, {"option": "ABNB261127C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 150.0, "iv": 0.3646, "open_interest": 2.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0055, "vega": 0.026, "theta": -0.029, "rho": 0.0021, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T14:25:57", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "ABNB261127P00212500", "bid": 24.45, "bid_size": 9.0, "ask": 27.3, "ask_size": 9.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0048, "vega": 0.0159, "theta": -0.0247, "rho": -0.009, "theo": 25.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "ABNB261127C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 148.0, "iv": 0.3897, "open_interest": 3.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0043, "vega": 0.021, "theta": -0.0239, "rho": 0.0016, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-11T11:56:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABNB261127P00215000", "bid": 27.0, "bid_size": 13.0, "ask": 30.15, "ask_size": 32.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0035, "vega": 0.0101, "theta": -0.018, "rho": -0.0055, "theo": 28.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6750011444092}, {"option": "ABNB261127C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 349.0, "iv": 0.4376, "open_interest": 316.0, "volume": 60.0, "delta": 0.0147, "gamma": 0.0027, "vega": 0.0141, "theta": -0.0167, "rho": 0.001, "theo": 0.0662, "change": -0.05, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T11:05:31", "percent_change": -55.5556, "prev_day_close": 0.0900000035762787}, {"option": "ABNB261127P00220000", "bid": 32.35, "bid_size": 9.0, "ask": 34.75, "ask_size": 9.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0018, "vega": 0.0048, "theta": -0.0093, "rho": -0.0027, "theo": 33.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T09:52:35", "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "ABNB261127C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 361.0, "iv": 0.4848, "open_interest": 176.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0018, "vega": 0.0098, "theta": -0.0121, "rho": 0.0006, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:23:18", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ABNB261127P00225000", "bid": 36.5, "bid_size": 32.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0047, "rho": -0.0012, "theo": 38.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "ABNB261127C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 239.0, "iv": 0.532, "open_interest": 151.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0012, "vega": 0.0071, "theta": -0.0091, "rho": 0.0004, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:50:31", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "ABNB261127P00230000", "bid": 41.45, "bid_size": 55.0, "ask": 45.25, "ask_size": 48.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0024, "rho": -0.0011, "theo": 43.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6750011444092}, {"option": "ABNB261127C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 155.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0071, "rho": 0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "ABNB261127P00235000", "bid": 46.4, "bid_size": 65.0, "ask": 50.25, "ask_size": 48.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0014, "rho": -0.0004, "theo": 48.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "ABNB261127C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 156.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0058, "rho": 0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "ABNB261127P00240000", "bid": 51.45, "bid_size": 54.0, "ask": 55.25, "ask_size": 54.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0008, "rho": -0.0004, "theo": 53.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ABNB261127C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 135.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0033, "theta": -0.0048, "rho": 0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "ABNB261127P00245000", "bid": 56.45, "bid_size": 55.0, "ask": 60.2, "ask_size": 46.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 58.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "ABNB261127C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 138.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0041, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ABNB261127P00250000", "bid": 61.45, "bid_size": 58.0, "ask": 65.25, "ask_size": 48.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 63.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7249984741211}, {"option": "ABNB261127C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 136.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0035, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "ABNB261127P00255000", "bid": 66.45, "bid_size": 63.0, "ask": 70.25, "ask_size": 48.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 68.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "ABNB261204C00090000", "bid": 94.9, "bid_size": 35.0, "ask": 98.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.003, "theta": -0.0073, "rho": 0.0514, "theo": 97.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.75, "last_trade_time": "2026-11-09T11:08:25", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "ABNB261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 369.0, "iv": 1.4192, "open_interest": 35.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.003, "theta": -0.0073, "rho": -0.0002, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T10:23:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261204C00095000", "bid": 89.95, "bid_size": 1.0, "ask": 93.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0036, "theta": -0.008, "rho": 0.0542, "theo": 92.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.79, "last_trade_time": "2026-11-09T11:08:25", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "ABNB261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8867, "open_interest": 43.0, "volume": 6.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0036, "theta": -0.008, "rho": -0.0003, "theo": 0.0368, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:05:48", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "ABNB261204C00100000", "bid": 84.9, "bid_size": 32.0, "ask": 89.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0089, "rho": 0.057, "theo": 87.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "ABNB261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 40.0, "iv": 0.9013, "open_interest": 124.0, "volume": 16.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0089, "rho": -0.0003, "theo": 0.0417, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:20:30", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261204C00105000", "bid": 79.95, "bid_size": 1.0, "ask": 84.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0098, "rho": 0.0598, "theo": 82.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "ABNB261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 45.0, "iv": 0.8063, "open_interest": 19.0, "volume": 8.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0098, "rho": -0.0004, "theo": 0.0472, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:43:07", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261204C00110000", "bid": 75.0, "bid_size": 27.0, "ask": 78.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0108, "rho": 0.0626, "theo": 77.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.375}, {"option": "ABNB261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 177.0, "iv": 0.7452, "open_interest": 18.0, "volume": 2.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0108, "rho": -0.0005, "theo": 0.0535, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:39:13", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261204C00115000", "bid": 70.05, "bid_size": 33.0, "ask": 73.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0119, "rho": 0.0654, "theo": 72.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.375}, {"option": "ABNB261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 392.0, "iv": 0.9801, "open_interest": 17.0, "volume": 8.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0119, "rho": -0.0005, "theo": 0.0608, "change": -1.035, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:44:54", "percent_change": -97.1831, "prev_day_close": 1.06500005722046}, {"option": "ABNB261204C00120000", "bid": 65.0, "bid_size": 32.0, "ask": 68.8, "ask_size": 24.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0131, "rho": 0.0681, "theo": 67.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "ABNB261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 34.0, "iv": 0.6306, "open_interest": 11.0, "volume": 6.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0131, "rho": -0.0006, "theo": 0.069, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:41:35", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261204C00125000", "bid": 60.05, "bid_size": 30.0, "ask": 63.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0006, "vega": 0.0093, "theta": -0.0144, "rho": 0.0709, "theo": 62.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4250011444092}, {"option": "ABNB261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 358.0, "iv": 0.8074, "open_interest": 15.0, "volume": 6.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0093, "theta": -0.0144, "rho": -0.0008, "theo": 0.0786, "change": -1.035, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:45:46", "percent_change": -97.1831, "prev_day_close": 1.06500005722046}, {"option": "ABNB261204C00130000", "bid": 55.05, "bid_size": 34.0, "ask": 58.85, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0008, "vega": 0.011, "theta": -0.0158, "rho": 0.0736, "theo": 57.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4250011444092}, {"option": "ABNB261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 430.0, "iv": 0.7489, "open_interest": 18.0, "volume": 19.0, "delta": -0.009, "gamma": 0.0008, "vega": 0.011, "theta": -0.0159, "rho": -0.0009, "theo": 0.0897, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:45:13", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ABNB261204C00135000", "bid": 50.2, "bid_size": 30.0, "ask": 54.1, "ask_size": 13.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.001, "vega": 0.013, "theta": -0.0174, "rho": 0.0762, "theo": 52.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "ABNB261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 307.0, "iv": 0.6214, "open_interest": 12.0, "volume": 3.0, "delta": -0.0109, "gamma": 0.001, "vega": 0.013, "theta": -0.0175, "rho": -0.0011, "theo": 0.1027, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:45:05", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "ABNB261204C00140000", "bid": 45.1, "bid_size": 33.0, "ask": 48.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0014, "vega": 0.0156, "theta": -0.0192, "rho": 0.0788, "theo": 47.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "ABNB261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 139.0, "iv": 0.5697, "open_interest": 43.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0014, "vega": 0.0157, "theta": -0.0193, "rho": -0.0014, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-12T10:08:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABNB261204C00145000", "bid": 40.1, "bid_size": 34.0, "ask": 43.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0018, "vega": 0.019, "theta": -0.0215, "rho": 0.0813, "theo": 42.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "ABNB261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 323.0, "iv": 0.5146, "open_interest": 20.0, "volume": 1.0, "delta": -0.0168, "gamma": 0.0018, "vega": 0.019, "theta": -0.0216, "rho": -0.0017, "theo": 0.14, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T13:07:01", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "ABNB261204C00150000", "bid": 35.15, "bid_size": 33.0, "ask": 38.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0025, "vega": 0.0239, "theta": -0.0248, "rho": 0.0836, "theo": 37.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "ABNB261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 281.0, "iv": 0.4813, "open_interest": 13.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0025, "vega": 0.024, "theta": -0.0249, "rho": -0.0022, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-12T09:44:21", "percent_change": 0.0, "prev_day_close": 0.165000004693866}, {"option": "ABNB261204C00155000", "bid": 30.6, "bid_size": 23.0, "ask": 34.05, "ask_size": 22.0, "iv": 0.3996, "open_interest": 5.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0036, "vega": 0.0315, "theta": -0.0303, "rho": 0.0856, "theo": 32.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.06, "last_trade_time": "2026-11-06T15:05:11", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "ABNB261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 368.0, "iv": 0.499, "open_interest": 13.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0036, "vega": 0.0317, "theta": -0.0304, "rho": -0.0031, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-11T10:55:50", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "ABNB261204C00160000", "bid": 25.5, "bid_size": 79.0, "ask": 29.15, "ask_size": 13.0, "iv": 0.3366, "open_interest": 2.0, "volume": 11.0, "delta": 0.9541, "gamma": 0.0054, "vega": 0.0441, "theta": -0.0396, "rho": 0.0867, "theo": 27.5334, "change": 5.78, "open": 26.03, "high": 27.83, "low": 26.03, "tick": "up", "last_trade_price": 27.83, "last_trade_time": "2026-11-13T13:08:13", "percent_change": 26.2132, "prev_day_close": 22.0500001907349}, {"option": "ABNB261204P00160000", "bid": 0.01, "bid_size": 178.0, "ask": 0.75, "ask_size": 327.0, "iv": 0.4068, "open_interest": 75.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0054, "vega": 0.0444, "theta": -0.0399, "rho": -0.0046, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-12T15:24:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABNB261204C00165000", "bid": 21.0, "bid_size": 24.0, "ask": 24.25, "ask_size": 9.0, "iv": 0.3497, "open_interest": 4.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0083, "vega": 0.0637, "theta": -0.0546, "rho": 0.0865, "theo": 22.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.44, "last_trade_time": "2026-11-10T13:18:18", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ABNB261204P00165000", "bid": 0.01, "bid_size": 205.0, "ask": 0.9, "ask_size": 154.0, "iv": 0.3555, "open_interest": 25.0, "volume": 3.0, "delta": -0.0744, "gamma": 0.0084, "vega": 0.0639, "theta": -0.055, "rho": -0.0074, "theo": 0.5651, "change": -0.625, "open": 0.88, "high": 0.88, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T15:44:52", "percent_change": -53.1915, "prev_day_close": 1.17500001192093}, {"option": "ABNB261204C00170000", "bid": 16.15, "bid_size": 205.0, "ask": 19.9, "ask_size": 187.0, "iv": 0.3365, "open_interest": 39.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0126, "vega": 0.0911, "theta": -0.0754, "rho": 0.0841, "theo": 18.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.21, "last_trade_time": "2026-11-12T12:25:42", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "ABNB261204P00170000", "bid": 0.35, "bid_size": 319.0, "ask": 1.86, "ask_size": 394.0, "iv": 0.3692, "open_interest": 109.0, "volume": 4.0, "delta": -0.1218, "gamma": 0.0127, "vega": 0.0916, "theta": -0.076, "rho": -0.012, "theo": 0.977, "change": -0.98, "open": 1.36, "high": 1.36, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-13T15:44:52", "percent_change": -48.2759, "prev_day_close": 2.03000003099442}, {"option": "ABNB261204C00175000", "bid": 12.4, "bid_size": 69.0, "ask": 15.25, "ask_size": 51.0, "iv": 0.3332, "open_interest": 11.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0179, "vega": 0.1239, "theta": -0.0998, "rho": 0.0787, "theo": 13.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-11T10:01:56", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "ABNB261204P00175000", "bid": 1.11, "bid_size": 118.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.3351, "open_interest": 30.0, "volume": 3.0, "delta": -0.1954, "gamma": 0.0181, "vega": 0.1243, "theta": -0.1008, "rho": -0.0188, "theo": 1.7019, "change": -2.065, "open": 2.39, "high": 2.39, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-13T15:56:20", "percent_change": -61.1852, "prev_day_close": 3.375}, {"option": "ABNB261204C00180000", "bid": 8.2, "bid_size": 279.0, "ask": 11.95, "ask_size": 271.0, "iv": 0.3275, "open_interest": 80.0, "volume": 1.0, "delta": 0.7043, "gamma": 0.0233, "vega": 0.1553, "theta": -0.1224, "rho": 0.0699, "theo": 10.1109, "change": 2.64, "open": 9.39, "high": 9.39, "low": 9.39, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-11-13T13:19:29", "percent_change": 39.1111, "prev_day_close": 6.75}, {"option": "ABNB261204P00180000", "bid": 1.6, "bid_size": 297.0, "ask": 4.85, "ask_size": 387.0, "iv": 0.3512, "open_interest": 74.0, "volume": 1.0, "delta": -0.2986, "gamma": 0.0235, "vega": 0.1558, "theta": -0.1237, "rho": -0.0279, "theo": 2.8913, "change": -1.05, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-13T09:30:01", "percent_change": -19.8113, "prev_day_close": 5.30000019073486}, {"option": "ABNB261204C00185000", "bid": 5.25, "bid_size": 244.0, "ask": 8.8, "ask_size": 271.0, "iv": 0.3279, "open_interest": 78.0, "volume": 8.0, "delta": 0.5777, "gamma": 0.0271, "vega": 0.1755, "theta": -0.1355, "rho": 0.0581, "theo": 6.9096, "change": 2.125, "open": 6.04, "high": 6.97, "low": 6.04, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-13T15:36:36", "percent_change": 46.4481, "prev_day_close": 4.57500004768372}, {"option": "ABNB261204P00185000", "bid": 3.3, "bid_size": 171.0, "ask": 6.55, "ask_size": 200.0, "iv": 0.3344, "open_interest": 23.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0274, "vega": 0.1756, "theta": -0.1374, "rho": -0.0382, "theo": 4.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-11T14:30:35", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "ABNB261204C00190000", "bid": 2.29, "bid_size": 405.0, "ask": 5.0, "ask_size": 137.0, "iv": 0.2714, "open_interest": 90.0, "volume": 66.0, "delta": 0.4394, "gamma": 0.0279, "vega": 0.1768, "theta": -0.1336, "rho": 0.0446, "theo": 4.4036, "change": 1.54, "open": 4.15, "high": 4.55, "low": 2.97, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-13T15:49:36", "percent_change": 53.8462, "prev_day_close": 2.86000001430512}, {"option": "ABNB261204P00190000", "bid": 5.75, "bid_size": 108.0, "ask": 8.65, "ask_size": 93.0, "iv": 0.3142, "open_interest": 39.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0284, "vega": 0.176, "theta": -0.136, "rho": -0.0472, "theo": 7.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-11T15:47:43", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ABNB261204C00195000", "bid": 1.5, "bid_size": 246.0, "ask": 3.25, "ask_size": 166.0, "iv": 0.2946, "open_interest": 82.0, "volume": 8.0, "delta": 0.3063, "gamma": 0.0253, "vega": 0.1578, "theta": -0.116, "rho": 0.0313, "theo": 2.5854, "change": 0.82, "open": 1.97, "high": 2.68, "low": 1.97, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-13T15:37:22", "percent_change": 50.0, "prev_day_close": 1.63999998569489}, {"option": "ABNB261204P00195000", "bid": 9.05, "bid_size": 168.0, "ask": 11.9, "ask_size": 144.0, "iv": 0.3118, "open_interest": 67.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.026, "vega": 0.1548, "theta": -0.119, "rho": -0.0523, "theo": 10.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-11T11:42:02", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "ABNB261204C00200000", "bid": 0.14, "bid_size": 469.0, "ask": 1.48, "ask_size": 27.0, "iv": 0.2512, "open_interest": 178.0, "volume": 6.0, "delta": 0.1935, "gamma": 0.0202, "vega": 0.124, "theta": -0.0881, "rho": 0.0198, "theo": 1.3836, "change": 0.64, "open": 1.31, "high": 1.55, "low": 1.31, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-13T14:14:53", "percent_change": 70.3297, "prev_day_close": 0.909999996423721}, {"option": "ABNB261204P00200000", "bid": 13.8, "bid_size": 11.0, "ask": 15.05, "ask_size": 13.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0211, "vega": 0.1172, "theta": -0.0921, "rho": -0.05, "theo": 14.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "ABNB261204C00205000", "bid": 0.49, "bid_size": 119.0, "ask": 0.84, "ask_size": 99.0, "iv": 0.2959, "open_interest": 204.0, "volume": 6.0, "delta": 0.1131, "gamma": 0.0142, "vega": 0.0874, "theta": -0.0605, "rho": 0.0116, "theo": 0.7043, "change": -0.38, "open": 0.54, "high": 0.74, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:52:22", "percent_change": -92.6829, "prev_day_close": 0.409999996423721}, {"option": "ABNB261204P00205000", "bid": 17.85, "bid_size": 12.0, "ask": 20.55, "ask_size": 60.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0151, "vega": 0.0746, "theta": -0.065, "rho": -0.0387, "theo": 18.6547, "change": 0.0, "open": 0.0, "high": 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": "ABNB261204C00210000", "bid": 0.04, "bid_size": 355.0, "ask": 0.95, "ask_size": 486.0, "iv": 0.327, "open_interest": 112.0, "volume": 11.0, "delta": 0.0666, "gamma": 0.0093, "vega": 0.0592, "theta": -0.0412, "rho": 0.0068, "theo": 0.3821, "change": 0.04, "open": 0.36, "high": 0.36, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-13T15:35:48", "percent_change": 13.3333, "prev_day_close": 0.299999997019768}, {"option": "ABNB261204P00210000", "bid": 21.65, "bid_size": 36.0, "ask": 25.4, "ask_size": 37.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0096, "vega": 0.0429, "theta": -0.0438, "rho": -0.0249, "theo": 23.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0750007629394}, {"option": "ABNB261204C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 305.0, "iv": 0.3451, "open_interest": 26.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0061, "vega": 0.0415, "theta": -0.0298, "rho": 0.0043, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T10:17:21", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "ABNB261204P00215000", "bid": 26.45, "bid_size": 39.0, "ask": 30.25, "ask_size": 26.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0057, "vega": 0.0234, "theta": -0.0275, "rho": -0.015, "theo": 28.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "ABNB261204C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 179.0, "iv": 0.3632, "open_interest": 108.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0042, "vega": 0.0305, "theta": -0.0229, "rho": 0.0029, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:44:05", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "ABNB261204P00220000", "bid": 31.45, "bid_size": 34.0, "ask": 35.25, "ask_size": 32.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0033, "vega": 0.0127, "theta": -0.0166, "rho": -0.0085, "theo": 33.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "ABNB261204C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 86.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.003, "vega": 0.0233, "theta": -0.0185, "rho": 0.0021, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ABNB261204P00225000", "bid": 36.45, "bid_size": 34.0, "ask": 40.25, "ask_size": 32.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.002, "vega": 0.0074, "theta": -0.0101, "rho": -0.0043, "theo": 38.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "ABNB261204C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 345.0, "iv": 0.4656, "open_interest": 33.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0023, "vega": 0.0184, "theta": -0.0154, "rho": 0.0016, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "ABNB261204P00230000", "bid": 41.45, "bid_size": 34.0, "ask": 45.25, "ask_size": 27.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0061, "rho": -0.0035, "theo": 43.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "ABNB261204C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 153.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0017, "vega": 0.0149, "theta": -0.0131, "rho": 0.0012, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "ABNB261204P00235000", "bid": 46.45, "bid_size": 34.0, "ask": 50.25, "ask_size": 27.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0038, "rho": -0.0015, "theo": 48.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0250015258789}, {"option": "ABNB261204C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 145.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0014, "vega": 0.0123, "theta": -0.0113, "rho": 0.001, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ABNB261204P00240000", "bid": 51.45, "bid_size": 34.0, "ask": 55.25, "ask_size": 27.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0024, "rho": -0.0013, "theo": 53.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0250015258789}, {"option": "ABNB261204C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 92.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0011, "vega": 0.0104, "theta": -0.0099, "rho": 0.0008, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ABNB261204P00245000", "bid": 56.45, "bid_size": 34.0, "ask": 60.25, "ask_size": 32.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0015, "rho": -0.001, "theo": 58.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "ABNB261204C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 102.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0009, "vega": 0.0088, "theta": -0.0088, "rho": 0.0007, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "ABNB261204P00250000", "bid": 61.45, "bid_size": 34.0, "ask": 65.25, "ask_size": 28.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0009, "rho": -0.0004, "theo": 63.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "ABNB261204C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 114.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0079, "rho": 0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "ABNB261204P00255000", "bid": 66.45, "bid_size": 34.0, "ask": 70.25, "ask_size": 27.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": -0.0003, "theo": 68.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0250015258789}, {"option": "ABNB261211C00090000", "bid": 94.9, "bid_size": 33.0, "ask": 99.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.005, "theta": -0.0084, "rho": 0.0683, "theo": 97.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "ABNB261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 43.0, "iv": 0.8741, "open_interest": 53.0, "volume": 8.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.005, "theta": -0.0084, "rho": -0.0005, "theo": 0.0524, "change": -0.165, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:43:18", "percent_change": -89.1892, "prev_day_close": 0.185000002384186}, {"option": "ABNB261211C00095000", "bid": 89.95, "bid_size": 32.0, "ask": 94.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0092, "rho": 0.072, "theo": 92.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3250007629394}, {"option": "ABNB261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 75.0, "iv": 0.813, "open_interest": 21.0, "volume": 16.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0092, "rho": -0.0005, "theo": 0.0588, "change": 0.01, "open": 0.07, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:43:13", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261211C00100000", "bid": 85.5, "bid_size": 1.0, "ask": 88.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0067, "theta": -0.01, "rho": 0.0757, "theo": 87.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3999977111816}, {"option": "ABNB261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7549, "open_interest": 17.0, "volume": 10.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0101, "rho": -0.0006, "theo": 0.066, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:42:22", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261211C00105000", "bid": 80.05, "bid_size": 34.0, "ask": 84.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0077, "theta": -0.011, "rho": 0.0794, "theo": 82.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "ABNB261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 241.0, "iv": 0.997, "open_interest": 4.0, "volume": 2.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0078, "theta": -0.011, "rho": -0.0008, "theo": 0.0741, "change": 0.02, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T09:55:01", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261211C00110000", "bid": 75.05, "bid_size": 35.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.009, "theta": -0.012, "rho": 0.0831, "theo": 77.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "ABNB261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 318.0, "iv": 0.925, "open_interest": 16.0, "volume": 2.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.009, "theta": -0.012, "rho": -0.0009, "theo": 0.0831, "change": -0.215, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:44:20", "percent_change": -87.7551, "prev_day_close": 0.245000004768372}, {"option": "ABNB261211C00115000", "bid": 70.55, "bid_size": 23.0, "ask": 73.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0104, "theta": -0.013, "rho": 0.0868, "theo": 72.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5750007629394}, {"option": "ABNB261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 282.0, "iv": 0.7981, "open_interest": 9.0, "volume": 2.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0104, "theta": -0.013, "rho": -0.001, "theo": 0.0933, "change": -1.035, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T09:56:21", "percent_change": -97.1831, "prev_day_close": 1.06500005722046}, {"option": "ABNB261211C00120000", "bid": 65.1, "bid_size": 34.0, "ask": 69.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0006, "vega": 0.0121, "theta": -0.0141, "rho": 0.0904, "theo": 67.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ABNB261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 430.0, "iv": 1.0294, "open_interest": 14.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0006, "vega": 0.0121, "theta": -0.0142, "rho": -0.0012, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T09:51:05", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "ABNB261211C00125000", "bid": 60.1, "bid_size": 28.0, "ask": 64.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0141, "theta": -0.0154, "rho": 0.094, "theo": 62.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.75, "last_trade_time": "2026-11-06T09:33:08", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "ABNB261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 210.0, "iv": 0.6751, "open_interest": 6.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0141, "theta": -0.0154, "rho": -0.0014, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T09:50:53", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ABNB261211C00130000", "bid": 55.15, "bid_size": 30.0, "ask": 59.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.001, "vega": 0.0165, "theta": -0.0168, "rho": 0.0975, "theo": 57.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "ABNB261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 122.0, "iv": 0.6893, "open_interest": 1.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.001, "vega": 0.0165, "theta": -0.0168, "rho": -0.0017, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:10:00", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ABNB261211C00135000", "bid": 50.15, "bid_size": 25.0, "ask": 54.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0013, "vega": 0.0195, "theta": -0.0184, "rho": 0.101, "theo": 52.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6750011444092}, {"option": "ABNB261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 166.0, "iv": 0.6325, "open_interest": 5.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0013, "vega": 0.0196, "theta": -0.0184, "rho": -0.0021, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T15:08:09", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "ABNB261211C00140000", "bid": 45.2, "bid_size": 206.0, "ask": 49.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 600.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0016, "vega": 0.0234, "theta": -0.0204, "rho": 0.1043, "theo": 47.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.17, "last_trade_time": "2026-11-12T12:37:15", "percent_change": 0.0, "prev_day_close": 41.9250011444092}, {"option": "ABNB261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 174.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0016, "vega": 0.0234, "theta": -0.0205, "rho": -0.0025, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "ABNB261211C00145000", "bid": 40.25, "bid_size": 33.0, "ask": 44.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0022, "vega": 0.0288, "theta": -0.0233, "rho": 0.1074, "theo": 42.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-11-06T09:33:07", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ABNB261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 48.0, "iv": 0.4348, "open_interest": 42.0, "volume": 24.0, "delta": -0.0232, "gamma": 0.0022, "vega": 0.029, "theta": -0.0234, "rho": -0.0032, "theo": 0.2174, "change": -0.105, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T11:48:13", "percent_change": -48.8372, "prev_day_close": 0.215000003576279}, {"option": "ABNB261211C00150000", "bid": 35.75, "bid_size": 27.0, "ask": 39.1, "ask_size": 9.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.003, "vega": 0.0368, "theta": -0.0276, "rho": 0.11, "theo": 37.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "ABNB261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 373.0, "iv": 0.4618, "open_interest": 49.0, "volume": 22.0, "delta": -0.0311, "gamma": 0.003, "vega": 0.0368, "theta": -0.0278, "rho": -0.0043, "theo": 0.281, "change": -0.045, "open": 0.22, "high": 0.23, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-13T10:44:44", "percent_change": -16.9811, "prev_day_close": 0.264999990351498}, {"option": "ABNB261211C00155000", "bid": 30.5, "bid_size": 32.0, "ask": 34.25, "ask_size": 9.0, "iv": 0.3071, "open_interest": 1.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0043, "vega": 0.0489, "theta": -0.0345, "rho": 0.1119, "theo": 32.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.52, "last_trade_time": "2026-11-02T15:50:40", "percent_change": 0.0, "prev_day_close": 27.5250005722046}, {"option": "ABNB261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 309.0, "iv": 0.4401, "open_interest": 9.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0043, "vega": 0.049, "theta": -0.0347, "rho": -0.006, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T12:55:25", "percent_change": 0.0, "prev_day_close": 0.594999991357326}, {"option": "ABNB261211C00160000", "bid": 25.7, "bid_size": 41.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.3312, "open_interest": 6.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0063, "vega": 0.0666, "theta": -0.0446, "rho": 0.1126, "theo": 27.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.08, "last_trade_time": "2026-11-12T14:42:25", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "ABNB261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 6.0, "iv": 0.3557, "open_interest": 29.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0063, "vega": 0.0668, "theta": -0.045, "rho": -0.0088, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-12T15:04:03", "percent_change": 0.0, "prev_day_close": 0.965000033378601}, {"option": "ABNB261211C00165000", "bid": 21.35, "bid_size": 51.0, "ask": 24.75, "ask_size": 9.0, "iv": 0.3444, "open_interest": 2.0, "volume": 20.0, "delta": 0.9017, "gamma": 0.009, "vega": 0.0909, "theta": -0.0584, "rho": 0.1114, "theo": 23.2581, "change": 4.225, "open": 22.85, "high": 22.85, "low": 22.85, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-11-13T15:50:53", "percent_change": 22.6846, "prev_day_close": 18.625}, {"option": "ABNB261211P00165000", "bid": 0.39, "bid_size": 268.0, "ask": 1.8, "ask_size": 358.0, "iv": 0.3882, "open_interest": 155.0, "volume": 2.0, "delta": -0.0992, "gamma": 0.0091, "vega": 0.0916, "theta": -0.0589, "rho": -0.0134, "theo": 0.917, "change": -0.375, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-13T11:02:34", "percent_change": -23.2198, "prev_day_close": 1.61500000953674}, {"option": "ABNB261211C00170000", "bid": 17.1, "bid_size": 74.0, "ask": 20.15, "ask_size": 17.0, "iv": 0.3365, "open_interest": 6.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0126, "vega": 0.1211, "theta": -0.0752, "rho": 0.1076, "theo": 18.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-05T10:52:59", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "ABNB261211P00170000", "bid": 1.04, "bid_size": 88.0, "ask": 2.21, "ask_size": 193.0, "iv": 0.3662, "open_interest": 26.0, "volume": 9.0, "delta": -0.1501, "gamma": 0.0128, "vega": 0.1216, "theta": -0.0759, "rho": -0.0198, "theo": 1.4628, "change": -1.08, "open": 1.99, "high": 1.99, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-13T14:52:05", "percent_change": -40.4494, "prev_day_close": 2.67000007629395}, {"option": "ABNB261211C00175000", "bid": 12.55, "bid_size": 254.0, "ask": 16.45, "ask_size": 199.0, "iv": 0.3271, "open_interest": 146.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0168, "vega": 0.154, "theta": -0.0929, "rho": 0.1006, "theo": 14.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T10:48:15", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ABNB261211P00175000", "bid": 1.13, "bid_size": 215.0, "ask": 3.9, "ask_size": 229.0, "iv": 0.3518, "open_interest": 5.0, "volume": 1.0, "delta": -0.222, "gamma": 0.017, "vega": 0.1545, "theta": -0.0939, "rho": -0.0289, "theo": 2.3247, "change": -1.12, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-13T12:34:31", "percent_change": -27.6543, "prev_day_close": 4.04999995231628}, {"option": "ABNB261211C00180000", "bid": 9.4, "bid_size": 93.0, "ask": 12.85, "ask_size": 106.0, "iv": 0.3358, "open_interest": 14.0, "volume": 1.0, "delta": 0.687, "gamma": 0.0207, "vega": 0.1838, "theta": -0.1081, "rho": 0.09, "theo": 10.9949, "change": 3.105, "open": 10.98, "high": 10.98, "low": 10.98, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-11-13T15:49:07", "percent_change": 39.4286, "prev_day_close": 7.87499976158142}, {"option": "ABNB261211P00180000", "bid": 2.12, "bid_size": 213.0, "ask": 5.7, "ask_size": 211.0, "iv": 0.344, "open_interest": 0.0, "volume": 1.0, "delta": -0.3164, "gamma": 0.021, "vega": 0.1843, "theta": -0.1095, "rho": -0.0398, "theo": 3.6282, "change": -1.82, "open": 4.33, "high": 4.33, "low": 4.33, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-11-13T12:34:31", "percent_change": -29.5935, "prev_day_close": 6.14999985694885}, {"option": "ABNB261211C00185000", "bid": 6.5, "bid_size": 104.0, "ask": 9.75, "ask_size": 137.0, "iv": 0.3339, "open_interest": 6.0, "volume": 5.0, "delta": 0.5758, "gamma": 0.0235, "vega": 0.2029, "theta": -0.1167, "rho": 0.0764, "theo": 7.8483, "change": 2.48, "open": 7.32, "high": 8.03, "low": 7.32, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-13T14:41:12", "percent_change": 44.6847, "prev_day_close": 5.54999995231628}, {"option": "ABNB261211P00185000", "bid": 3.55, "bid_size": 255.0, "ask": 6.2, "ask_size": 75.0, "iv": 0.2902, "open_interest": 42.0, "volume": 11.0, "delta": -0.4294, "gamma": 0.0239, "vega": 0.203, "theta": -0.1185, "rho": -0.0516, "theo": 5.4851, "change": -3.025, "open": 7.2, "high": 7.2, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-13T14:02:18", "percent_change": -34.2776, "prev_day_close": 8.8250002861023}, {"option": "ABNB261211C00190000", "bid": 4.0, "bid_size": 229.0, "ask": 6.65, "ask_size": 204.0, "iv": 0.3141, "open_interest": 89.0, "volume": 9.0, "delta": 0.4556, "gamma": 0.0243, "vega": 0.2053, "theta": -0.1156, "rho": 0.0611, "theo": 5.3161, "change": 1.335, "open": 4.5, "high": 4.9, "low": 4.5, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-11-13T11:08:25", "percent_change": 37.8723, "prev_day_close": 3.52500009536743}, {"option": "ABNB261211P00190000", "bid": 6.25, "bid_size": 202.0, "ask": 9.25, "ask_size": 117.0, "iv": 0.303, "open_interest": 52.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0248, "vega": 0.2044, "theta": -0.118, "rho": -0.0629, "theo": 7.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-11-10T15:46:16", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "ABNB261211C00195000", "bid": 1.78, "bid_size": 220.0, "ask": 4.85, "ask_size": 167.0, "iv": 0.3036, "open_interest": 4.0, "volume": 8.0, "delta": 0.338, "gamma": 0.0228, "vega": 0.1896, "theta": -0.1044, "rho": 0.0457, "theo": 3.3961, "change": 1.205, "open": 2.81, "high": 3.5, "low": 2.81, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-13T12:39:43", "percent_change": 54.8975, "prev_day_close": 2.19499999284744}, {"option": "ABNB261211P00195000", "bid": 9.2, "bid_size": 128.0, "ask": 13.15, "ask_size": 93.0, "iv": 0.3132, "open_interest": 6.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.0235, "vega": 0.1867, "theta": -0.1074, "rho": -0.0706, "theo": 11.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-11-09T09:38:44", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "ABNB261211C00200000", "bid": 1.0, "bid_size": 335.0, "ask": 3.9, "ask_size": 330.0, "iv": 0.3285, "open_interest": 117.0, "volume": 101.0, "delta": 0.2338, "gamma": 0.0195, "vega": 0.1595, "theta": -0.0856, "rho": 0.0317, "theo": 2.0334, "change": 0.7, "open": 2.05, "high": 2.2, "low": 2.05, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-13T13:54:51", "percent_change": 46.6667, "prev_day_close": 1.5}, {"option": "ABNB261211P00200000", "bid": 13.25, "bid_size": 65.0, "ask": 16.15, "ask_size": 36.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0203, "vega": 0.1525, "theta": -0.0894, "rho": -0.0714, "theo": 14.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "ABNB261211C00205000", "bid": 0.28, "bid_size": 233.0, "ask": 1.34, "ask_size": 22.0, "iv": 0.269, "open_interest": 20.0, "volume": 1.0, "delta": 0.1515, "gamma": 0.015, "vega": 0.1229, "theta": -0.0644, "rho": 0.0206, "theo": 1.1582, "change": 0.175, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-13T11:25:25", "percent_change": 19.774, "prev_day_close": 0.884999990463257}, {"option": "ABNB261211P00205000", "bid": 17.5, "bid_size": 21.0, "ask": 20.2, "ask_size": 11.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0162, "vega": 0.1098, "theta": -0.0693, "rho": -0.061, "theo": 18.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "ABNB261211C00210000", "bid": 0.14, "bid_size": 300.0, "ask": 1.21, "ask_size": 313.0, "iv": 0.3037, "open_interest": 11.0, "volume": 57.0, "delta": 0.096, "gamma": 0.0108, "vega": 0.0898, "theta": -0.0469, "rho": 0.0131, "theo": 0.6689, "change": 0.265, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-13T14:41:10", "percent_change": 59.5506, "prev_day_close": 0.445000000298023}, {"option": "ABNB261211P00210000", "bid": 21.75, "bid_size": 44.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0118, "vega": 0.0706, "theta": -0.0519, "rho": -0.0426, "theo": 23.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "ABNB261211C00215000", "bid": 0.03, "bid_size": 232.0, "ask": 0.98, "ask_size": 359.0, "iv": 0.3263, "open_interest": 61.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0076, "vega": 0.0657, "theta": -0.0349, "rho": 0.0086, "theo": 0.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-11T12:10:07", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "ABNB261211P00215000", "bid": 26.55, "bid_size": 35.0, "ask": 30.0, "ask_size": 25.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0078, "vega": 0.04, "theta": -0.0368, "rho": -0.0268, "theo": 28.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "ABNB261211C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 59.0, "iv": 0.3484, "open_interest": 57.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0054, "vega": 0.0495, "theta": -0.0273, "rho": 0.006, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ABNB261211P00220000", "bid": 31.35, "bid_size": 29.0, "ask": 35.25, "ask_size": 31.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0049, "vega": 0.0228, "theta": -0.0246, "rho": -0.0149, "theo": 33.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-11-06T09:52:34", "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "ABNB261211C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.004, "vega": 0.0386, "theta": -0.0223, "rho": 0.0044, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABNB261211P00225000", "bid": 36.25, "bid_size": 16.0, "ask": 40.25, "ask_size": 30.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0031, "vega": 0.0159, "theta": -0.0159, "rho": -0.0107, "theo": 38.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0750007629394}, {"option": "ABNB261211C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 110.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0031, "vega": 0.0312, "theta": -0.0188, "rho": 0.0034, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "ABNB261211P00230000", "bid": 41.55, "bid_size": 22.0, "ask": 45.25, "ask_size": 31.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0019, "vega": 0.0074, "theta": -0.0101, "rho": -0.0062, "theo": 43.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "ABNB261211C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 113.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0024, "vega": 0.0256, "theta": -0.0162, "rho": 0.0026, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "ABNB261211P00235000", "bid": 46.2, "bid_size": 1.0, "ask": 50.25, "ask_size": 32.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0061, "rho": -0.0048, "theo": 48.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "ABNB261211C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 75.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0019, "vega": 0.0215, "theta": -0.0142, "rho": 0.0022, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABNB261211P00240000", "bid": 51.25, "bid_size": 29.0, "ask": 55.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0026, "theta": -0.004, "rho": -0.0019, "theo": 53.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "ABNB261211C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 115.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0016, "vega": 0.0183, "theta": -0.0126, "rho": 0.0018, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ABNB261211P00245000", "bid": 56.25, "bid_size": 1.0, "ask": 60.25, "ask_size": 27.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0026, "rho": -0.0019, "theo": 58.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "ABNB261211C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 90.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0013, "vega": 0.0158, "theta": -0.0113, "rho": 0.0015, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261211P00250000", "bid": 61.4, "bid_size": 27.0, "ask": 65.25, "ask_size": 31.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0014, "rho": -0.0015, "theo": 63.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0749969482422}, {"option": "ABNB261211C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 157.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0011, "vega": 0.0137, "theta": -0.0103, "rho": 0.0013, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261211P00255000", "bid": 66.1, "bid_size": 35.0, "ask": 70.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0009, "theta": -0.001, "rho": -0.0004, "theo": 68.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "ABNB261218C00055000", "bid": 129.95, "bid_size": 71.0, "ask": 134.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0019, "theta": -0.0034, "rho": 0.0523, "theo": 132.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.84, "last_trade_time": "2026-11-04T14:11:06", "percent_change": 0.0, "prev_day_close": 126.224998474121}, {"option": "ABNB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 95.0, "iv": 1.2804, "open_interest": 726.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0034, "rho": -0.0002, "theo": 0.0229, "change": -1.045, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:41:41", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "ABNB261218C00060000", "bid": 125.0, "bid_size": 1.0, "ask": 129.05, "ask_size": 32.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0023, "theta": -0.0039, "rho": 0.057, "theo": 127.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.85, "last_trade_time": "2026-02-17T09:36:48", "percent_change": 0.0, "prev_day_close": 121.199996948242}, {"option": "ABNB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 72.0, "iv": 1.1923, "open_interest": 588.0, "volume": 2.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0023, "theta": -0.0039, "rho": -0.0002, "theo": 0.0264, "change": -0.17, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:42:08", "percent_change": -94.4444, "prev_day_close": 0.180000007152557}, {"option": "ABNB261218C00065000", "bid": 120.25, "bid_size": 1.0, "ask": 123.95, "ask_size": 1.0, "iv": 1.2837, "open_interest": 15.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0043, "rho": 0.0617, "theo": 122.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-08-07T10:21:08", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "ABNB261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 670.0, "iv": 1.6302, "open_interest": 244.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0043, "rho": -0.0003, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T10:23:54", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ABNB261218C00070000", "bid": 115.0, "bid_size": 70.0, "ask": 119.05, "ask_size": 60.0, "iv": 1.333, "open_interest": 15.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0048, "rho": 0.0665, "theo": 117.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.21, "last_trade_time": "2026-09-30T12:54:32", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "ABNB261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 146.0, "iv": 1.1222, "open_interest": 373.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0048, "rho": -0.0003, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T11:45:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABNB261218C00075000", "bid": 110.05, "bid_size": 67.0, "ask": 114.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0053, "rho": 0.0712, "theo": 112.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.35, "last_trade_time": "2026-04-17T10:36:18", "percent_change": 0.0, "prev_day_close": 106.275001525879}, {"option": "ABNB261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 596.0, "iv": 1.4179, "open_interest": 133.0, "volume": 4.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0054, "rho": -0.0004, "theo": 0.039, "change": -0.455, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:46:07", "percent_change": -95.7895, "prev_day_close": 0.474999994039536}, {"option": "ABNB261218C00080000", "bid": 105.05, "bid_size": 71.0, "ask": 109.15, "ask_size": 63.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0059, "rho": 0.0759, "theo": 107.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-07-02T10:13:00", "percent_change": 0.0, "prev_day_close": 101.300003051758}, {"option": "ABNB261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.977, "open_interest": 585.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0059, "rho": -0.0004, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-07T13:40:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABNB261218C00085000", "bid": 100.15, "bid_size": 33.0, "ask": 104.15, "ask_size": 1.0, "iv": 0.8518, "open_interest": 28.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.005, "theta": -0.0065, "rho": 0.0806, "theo": 102.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-09-25T13:15:01", "percent_change": 0.0, "prev_day_close": 96.3250007629394}, {"option": "ABNB261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 138.0, "iv": 0.8404, "open_interest": 1029.0, "volume": 2.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.005, "theta": -0.0065, "rho": -0.0005, "theo": 0.05, "change": -0.155, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:41:48", "percent_change": -88.5714, "prev_day_close": 0.174999997019768}, {"option": "ABNB261218C00090000", "bid": 95.1, "bid_size": 69.0, "ask": 98.95, "ask_size": 48.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0072, "rho": 0.0852, "theo": 97.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.68, "last_trade_time": "2026-08-10T12:37:51", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "ABNB261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 674.0, "iv": 1.0006, "open_interest": 600.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0072, "rho": -0.0006, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T11:08:44", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "ABNB261218C00095000", "bid": 90.3, "bid_size": 44.0, "ask": 93.9, "ask_size": 45.0, "iv": 0.767, "open_interest": 15.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0078, "rho": 0.0899, "theo": 92.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-05-08T10:54:24", "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "ABNB261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 740.0, "iv": 1.0186, "open_interest": 1023.0, "volume": 6.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0079, "rho": -0.0007, "theo": 0.0636, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:45:37", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261218C00100000", "bid": 85.4, "bid_size": 278.0, "ask": 89.05, "ask_size": 280.0, "iv": 0.7235, "open_interest": 288.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0086, "rho": 0.0945, "theo": 87.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.56, "last_trade_time": "2026-10-22T11:02:31", "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "ABNB261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6394, "open_interest": 1639.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0086, "rho": -0.0008, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T09:39:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ABNB261218C00105000", "bid": 80.2, "bid_size": 65.0, "ask": 84.1, "ask_size": 69.0, "iv": 0.8141, "open_interest": 41.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0094, "rho": 0.0991, "theo": 82.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.1, "last_trade_time": "2026-08-25T14:07:54", "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "ABNB261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 319.0, "iv": 0.834, "open_interest": 710.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0094, "rho": -0.001, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:21:55", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "ABNB261218C00110000", "bid": 75.9, "bid_size": 1.0, "ask": 79.05, "ask_size": 71.0, "iv": 0.8197, "open_interest": 99.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0103, "rho": 0.1037, "theo": 77.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.72, "last_trade_time": "2026-11-06T10:59:07", "percent_change": 0.0, "prev_day_close": 71.5750007629394}, {"option": "ABNB261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 733.0, "iv": 0.826, "open_interest": 3876.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0103, "rho": -0.0012, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T10:23:46", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "ABNB261218C00115000", "bid": 70.8, "bid_size": 85.0, "ask": 74.1, "ask_size": 258.0, "iv": 0.7338, "open_interest": 276.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0124, "theta": -0.0112, "rho": 0.1083, "theo": 72.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.95, "last_trade_time": "2026-11-12T10:39:15", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "ABNB261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 1319.0, "iv": 0.8086, "open_interest": 653.0, "volume": 2.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0124, "theta": -0.0113, "rho": -0.0014, "theo": 0.1025, "change": -0.105, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T09:52:06", "percent_change": -77.7778, "prev_day_close": 0.135000005364418}, {"option": "ABNB261218C00120000", "bid": 65.55, "bid_size": 277.0, "ask": 68.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 293.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0007, "vega": 0.0145, "theta": -0.0123, "rho": 0.1128, "theo": 67.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.17, "last_trade_time": "2026-11-06T13:15:33", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ABNB261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 1171.0, "iv": 0.7465, "open_interest": 922.0, "volume": 2.0, "delta": -0.0092, "gamma": 0.0007, "vega": 0.0145, "theta": -0.0123, "rho": -0.0016, "theo": 0.116, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T09:52:35", "percent_change": -50.0, "prev_day_close": 0.0799999982118606}, {"option": "ABNB261218C00125000", "bid": 60.45, "bid_size": 271.0, "ask": 64.15, "ask_size": 272.0, "iv": 0.0, "open_interest": 196.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0008, "vega": 0.017, "theta": -0.0135, "rho": 0.1172, "theo": 62.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.65, "last_trade_time": "2026-11-06T09:31:09", "percent_change": 0.0, "prev_day_close": 56.9249992370606}, {"option": "ABNB261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 760.0, "iv": 0.5868, "open_interest": 751.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.017, "theta": -0.0135, "rho": -0.0019, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T11:54:11", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "ABNB261218C00130000", "bid": 55.9, "bid_size": 97.0, "ask": 59.2, "ask_size": 251.0, "iv": 0.5831, "open_interest": 231.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0011, "vega": 0.0202, "theta": -0.0149, "rho": 0.1216, "theo": 57.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.36, "last_trade_time": "2026-11-12T10:12:09", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "ABNB261218P00130000", "bid": 0.05, "bid_size": 10.0, "ask": 0.45, "ask_size": 1089.0, "iv": 0.5966, "open_interest": 833.0, "volume": 2.0, "delta": -0.0134, "gamma": 0.0011, "vega": 0.0202, "theta": -0.015, "rho": -0.0023, "theo": 0.1528, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T10:27:48", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ABNB261218C00135000", "bid": 50.95, "bid_size": 9.0, "ask": 54.25, "ask_size": 110.0, "iv": 0.5408, "open_interest": 1288.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0014, "vega": 0.0242, "theta": -0.0168, "rho": 0.1257, "theo": 52.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-11-11T14:23:43", "percent_change": 0.0, "prev_day_close": 47.0750007629394}, {"option": "ABNB261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1161.0, "iv": 0.5463, "open_interest": 2612.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0014, "vega": 0.0244, "theta": -0.0168, "rho": -0.0029, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-12T14:02:40", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "ABNB261218C00140000", "bid": 46.0, "bid_size": 21.0, "ask": 48.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 300.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0018, "vega": 0.0299, "theta": -0.0194, "rho": 0.1296, "theo": 47.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.61, "last_trade_time": "2026-11-11T10:16:31", "percent_change": 0.0, "prev_day_close": 42.1749992370606}, {"option": "ABNB261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 262.0, "iv": 0.4486, "open_interest": 1044.0, "volume": 7.0, "delta": -0.0212, "gamma": 0.0018, "vega": 0.03, "theta": -0.0194, "rho": -0.0037, "theo": 0.2219, "change": -0.045, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T12:38:25", "percent_change": -25.7143, "prev_day_close": 0.174999997019768}, {"option": "ABNB261218C00145000", "bid": 40.7, "bid_size": 321.0, "ask": 44.4, "ask_size": 349.0, "iv": 0.4056, "open_interest": 450.0, "volume": 10.0, "delta": 0.972, "gamma": 0.0025, "vega": 0.0379, "theta": -0.0231, "rho": 0.1332, "theo": 42.685, "change": 3.85, "open": 41.9, "high": 41.9, "low": 41.3, "tick": "no_change", "last_trade_price": 41.3, "last_trade_time": "2026-11-13T09:40:35", "percent_change": 10.2804, "prev_day_close": 37.4499988555908}, {"option": "ABNB261218P00145000", "bid": 0.12, "bid_size": 21.0, "ask": 0.67, "ask_size": 999.0, "iv": 0.4769, "open_interest": 370.0, "volume": 1.0, "delta": -0.0282, "gamma": 0.0025, "vega": 0.038, "theta": -0.0232, "rho": -0.0048, "theo": 0.2864, "change": -0.005, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-13T11:06:46", "percent_change": -1.8868, "prev_day_close": 0.265000008046627}, {"option": "ABNB261218C00150000", "bid": 35.8, "bid_size": 326.0, "ask": 39.0, "ask_size": 139.0, "iv": 0.0, "open_interest": 1885.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0034, "vega": 0.0495, "theta": -0.0285, "rho": 0.1359, "theo": 37.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-10T15:53:15", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "ABNB261218P00150000", "bid": 0.2, "bid_size": 108.0, "ask": 0.56, "ask_size": 144.0, "iv": 0.4208, "open_interest": 1335.0, "volume": 75.0, "delta": -0.039, "gamma": 0.0034, "vega": 0.0498, "theta": -0.0287, "rho": -0.0067, "theo": 0.391, "change": -0.17, "open": 0.4, "high": 0.41, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-13T15:49:33", "percent_change": -36.1702, "prev_day_close": 0.469999998807907}, {"option": "ABNB261218C00155000", "bid": 31.0, "bid_size": 337.0, "ask": 34.7, "ask_size": 266.0, "iv": 0.3743, "open_interest": 497.0, "volume": 1.0, "delta": 0.9446, "gamma": 0.0048, "vega": 0.0658, "theta": -0.0362, "rho": 0.1376, "theo": 33.0026, "change": 4.405, "open": 32.33, "high": 32.33, "low": 32.33, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-11-13T14:30:35", "percent_change": 15.7744, "prev_day_close": 27.9250001907349}, {"option": "ABNB261218P00155000", "bid": 0.31, "bid_size": 173.0, "ask": 0.98, "ask_size": 942.0, "iv": 0.4129, "open_interest": 397.0, "volume": 9.0, "delta": -0.0557, "gamma": 0.0048, "vega": 0.0663, "theta": -0.0364, "rho": -0.0095, "theo": 0.5612, "change": -0.23, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-13T14:05:18", "percent_change": -31.5068, "prev_day_close": 0.729999989271164}, {"option": "ABNB261218C00160000", "bid": 26.35, "bid_size": 317.0, "ask": 30.1, "ask_size": 324.0, "iv": 0.3724, "open_interest": 1059.0, "volume": 3.0, "delta": 0.9194, "gamma": 0.0068, "vega": 0.0877, "theta": -0.0464, "rho": 0.1376, "theo": 28.2963, "change": 4.675, "open": 26.7, "high": 28.0, "low": 26.7, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-13T14:30:35", "percent_change": 20.0429, "prev_day_close": 23.3250007629395}, {"option": "ABNB261218P00160000", "bid": 0.7, "bid_size": 35.0, "ask": 0.98, "ask_size": 93.0, "iv": 0.3816, "open_interest": 486.0, "volume": 31.0, "delta": -0.081, "gamma": 0.0068, "vega": 0.0882, "theta": -0.0466, "rho": -0.0138, "theo": 0.8344, "change": -0.415, "open": 0.95, "high": 1.06, "low": 0.86, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-13T13:21:01", "percent_change": -32.0463, "prev_day_close": 1.2950000166893}, {"option": "ABNB261218C00165000", "bid": 21.8, "bid_size": 368.0, "ask": 25.3, "ask_size": 145.0, "iv": 0.3466, "open_interest": 557.0, "volume": 1.0, "delta": 0.8826, "gamma": 0.0093, "vega": 0.1152, "theta": -0.0588, "rho": 0.1354, "theo": 23.7434, "change": 5.03, "open": 23.78, "high": 23.78, "low": 23.78, "tick": "up", "last_trade_price": 23.78, "last_trade_time": "2026-11-13T14:30:35", "percent_change": 26.8267, "prev_day_close": 18.75}, {"option": "ABNB261218P00165000", "bid": 1.13, "bid_size": 28.0, "ask": 1.38, "ask_size": 99.0, "iv": 0.3633, "open_interest": 382.0, "volume": 6.0, "delta": -0.1185, "gamma": 0.0094, "vega": 0.1159, "theta": -0.0593, "rho": -0.0198, "theo": 1.266, "change": -0.77, "open": 1.53, "high": 1.53, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-13T14:53:02", "percent_change": -37.561, "prev_day_close": 2.05000007152557}, {"option": "ABNB261218C00170000", "bid": 17.5, "bid_size": 389.0, "ask": 21.25, "ask_size": 323.0, "iv": 0.3474, "open_interest": 492.0, "volume": 1.0, "delta": 0.8309, "gamma": 0.0124, "vega": 0.1471, "theta": -0.0727, "rho": 0.1303, "theo": 19.4137, "change": 4.2, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-13T12:35:31", "percent_change": 28.1879, "prev_day_close": 14.8999996185303}, {"option": "ABNB261218P00170000", "bid": 1.76, "bid_size": 25.0, "ask": 2.04, "ask_size": 83.0, "iv": 0.3486, "open_interest": 508.0, "volume": 37.0, "delta": -0.1708, "gamma": 0.0125, "vega": 0.1475, "theta": -0.0735, "rho": -0.0283, "theo": 1.9205, "change": -1.235, "open": 2.18, "high": 2.49, "low": 1.89, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-13T15:48:39", "percent_change": -39.52, "prev_day_close": 3.125}, {"option": "ABNB261218C00175000", "bid": 14.85, "bid_size": 68.0, "ask": 16.6, "ask_size": 88.0, "iv": 0.3561, "open_interest": 601.0, "volume": 7.0, "delta": 0.762, "gamma": 0.0158, "vega": 0.1799, "theta": -0.0866, "rho": 0.1217, "theo": 15.3963, "change": 3.92, "open": 13.75, "high": 15.72, "low": 13.75, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-11-13T15:58:50", "percent_change": 33.2203, "prev_day_close": 11.8000001907349}, {"option": "ABNB261218P00175000", "bid": 2.46, "bid_size": 177.0, "ask": 4.6, "ask_size": 586.0, "iv": 0.3727, "open_interest": 514.0, "volume": 5.0, "delta": -0.2405, "gamma": 0.016, "vega": 0.1811, "theta": -0.0876, "rho": -0.0394, "theo": 2.8902, "change": -1.25, "open": 3.84, "high": 3.84, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-13T13:16:23", "percent_change": -26.8817, "prev_day_close": 4.65000009536743}, {"option": "ABNB261218C00180000", "bid": 11.45, "bid_size": 47.0, "ask": 12.25, "ask_size": 55.0, "iv": 0.3307, "open_interest": 466.0, "volume": 39.0, "delta": 0.6756, "gamma": 0.0189, "vega": 0.2084, "theta": -0.0979, "rho": 0.1097, "theo": 11.791, "change": 2.95, "open": 11.0, "high": 11.54, "low": 10.75, "tick": "no_change", "last_trade_price": 11.45, "last_trade_time": "2026-11-13T14:50:48", "percent_change": 34.7059, "prev_day_close": 8.5}, {"option": "ABNB261218P00180000", "bid": 3.85, "bid_size": 124.0, "ask": 5.35, "ask_size": 324.0, "iv": 0.3431, "open_interest": 551.0, "volume": 15.0, "delta": -0.3282, "gamma": 0.0192, "vega": 0.2091, "theta": -0.0993, "rho": -0.0517, "theo": 4.2801, "change": -2.205, "open": 5.1, "high": 5.15, "low": 4.37, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-11-13T15:23:22", "percent_change": -33.283, "prev_day_close": 6.625}, {"option": "ABNB261218C00185000", "bid": 8.6, "bid_size": 1.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.3336, "open_interest": 1036.0, "volume": 66.0, "delta": 0.5752, "gamma": 0.0211, "vega": 0.2268, "theta": -0.1042, "rho": 0.0946, "theo": 8.6887, "change": 2.595, "open": 7.79, "high": 8.92, "low": 6.95, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-11-13T15:39:25", "percent_change": 43.7975, "prev_day_close": 5.92499995231628}, {"option": "ABNB261218P00185000", "bid": 5.55, "bid_size": 160.0, "ask": 7.0, "ask_size": 128.0, "iv": 0.3241, "open_interest": 323.0, "volume": 37.0, "delta": -0.4304, "gamma": 0.0215, "vega": 0.2269, "theta": -0.1062, "rho": -0.0663, "theo": 6.1787, "change": -4.405, "open": 6.6, "high": 7.65, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-13T15:54:29", "percent_change": -46.9867, "prev_day_close": 9.375}, {"option": "ABNB261218C00190000", "bid": 5.5, "bid_size": 241.0, "ask": 6.45, "ask_size": 13.0, "iv": 0.3062, "open_interest": 2760.0, "volume": 34.0, "delta": 0.4676, "gamma": 0.0218, "vega": 0.2302, "theta": -0.1037, "rho": 0.0778, "theo": 6.144, "change": 2.195, "open": 5.2, "high": 6.27, "low": 4.96, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-11-13T14:12:13", "percent_change": 53.865, "prev_day_close": 4.07500004768372}, {"option": "ABNB261218P00190000", "bid": 8.15, "bid_size": 22.0, "ask": 10.1, "ask_size": 140.0, "iv": 0.3344, "open_interest": 261.0, "volume": 13.0, "delta": -0.5404, "gamma": 0.0223, "vega": 0.2289, "theta": -0.1061, "rho": -0.0779, "theo": 8.649, "change": -3.775, "open": 9.59, "high": 9.59, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-13T14:20:00", "percent_change": -30.2605, "prev_day_close": 12.4749999046326}, {"option": "ABNB261218C00195000", "bid": 3.65, "bid_size": 176.0, "ask": 5.8, "ask_size": 448.0, "iv": 0.3346, "open_interest": 380.0, "volume": 13.0, "delta": 0.3616, "gamma": 0.0209, "vega": 0.2171, "theta": -0.0959, "rho": 0.0605, "theo": 4.157, "change": 1.38, "open": 3.1, "high": 4.35, "low": 3.1, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-13T15:35:17", "percent_change": 52.6718, "prev_day_close": 2.62000000476837}, {"option": "ABNB261218P00195000", "bid": 10.5, "bid_size": 242.0, "ask": 12.55, "ask_size": 117.0, "iv": 0.3008, "open_interest": 127.0, "volume": 1.0, "delta": -0.6496, "gamma": 0.0216, "vega": 0.2141, "theta": -0.099, "rho": -0.0875, "theo": 11.6879, "change": -5.95, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-13T15:54:29", "percent_change": -36.6154, "prev_day_close": 16.2500004768372}, {"option": "ABNB261218C00200000", "bid": 2.64, "bid_size": 10.0, "ask": 2.77, "ask_size": 17.0, "iv": 0.3053, "open_interest": 2559.0, "volume": 133.0, "delta": 0.2651, "gamma": 0.0185, "vega": 0.1904, "theta": -0.0824, "rho": 0.0447, "theo": 2.6822, "change": 1.1, "open": 2.1, "high": 2.82, "low": 2.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-13T15:59:35", "percent_change": 67.9012, "prev_day_close": 1.62000000476837}, {"option": "ABNB261218P00200000", "bid": 13.85, "bid_size": 126.0, "ask": 16.45, "ask_size": 21.0, "iv": 0.298, "open_interest": 36.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0194, "vega": 0.1832, "theta": -0.0861, "rho": -0.09, "theo": 15.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.76, "last_trade_time": "2026-11-11T15:57:30", "percent_change": 0.0, "prev_day_close": 20.1749992370605}, {"option": "ABNB261218C00210000", "bid": 0.97, "bid_size": 7.0, "ask": 1.15, "ask_size": 96.0, "iv": 0.3054, "open_interest": 2110.0, "volume": 143.0, "delta": 0.1238, "gamma": 0.0117, "vega": 0.1201, "theta": -0.0502, "rho": 0.021, "theo": 1.0074, "change": 0.455, "open": 1.25, "high": 1.25, "low": 0.86, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-13T15:51:42", "percent_change": 75.2066, "prev_day_close": 0.604999989271164}, {"option": "ABNB261218P00210000", "bid": 22.05, "bid_size": 235.0, "ask": 25.6, "ask_size": 139.0, "iv": 0.3095, "open_interest": 51.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0129, "vega": 0.0988, "theta": -0.0558, "rho": -0.0664, "theo": 23.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-11-11T11:44:07", "percent_change": 0.0, "prev_day_close": 29.0250005722046}, {"option": "ABNB261218C00220000", "bid": 0.25, "bid_size": 24.0, "ask": 0.91, "ask_size": 652.0, "iv": 0.3368, "open_interest": 946.0, "volume": 15.0, "delta": 0.0582, "gamma": 0.0063, "vega": 0.0691, "theta": -0.0295, "rho": 0.0098, "theo": 0.4271, "change": 0.025, "open": 0.33, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-13T15:24:36", "percent_change": 9.09091, "prev_day_close": 0.274999990127981}, {"option": "ABNB261218P00220000", "bid": 31.5, "bid_size": 93.0, "ask": 34.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0063, "vega": 0.0366, "theta": -0.0302, "rho": -0.0292, "theo": 33.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-06T09:31:09", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ABNB261218C00230000", "bid": 0.07, "bid_size": 26.0, "ask": 0.64, "ask_size": 696.0, "iv": 0.37, "open_interest": 549.0, "volume": 122.0, "delta": 0.0322, "gamma": 0.0036, "vega": 0.043, "theta": -0.0196, "rho": 0.0054, "theo": 0.2323, "change": 0.075, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T11:05:00", "percent_change": 136.364, "prev_day_close": 0.0550000015646219}, {"option": "ABNB261218P00230000", "bid": 41.45, "bid_size": 71.0, "ask": 44.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0023, "vega": 0.0118, "theta": -0.011, "rho": -0.0073, "theo": 43.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.47, "last_trade_time": "2026-09-24T15:52:59", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "ABNB261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 825.0, "iv": 0.421, "open_interest": 224.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0022, "vega": 0.0293, "theta": -0.0144, "rho": 0.0034, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:02:10", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "ABNB261218P00240000", "bid": 52.2, "bid_size": 5.0, "ask": 54.65, "ask_size": 5.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0031, "rho": -0.0017, "theo": 53.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.36, "last_trade_time": "2026-09-18T15:51:06", "percent_change": 0.0, "prev_day_close": 58.6750011444092}, {"option": "ABNB261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 453.0, "iv": 0.4439, "open_interest": 672.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0015, "vega": 0.0212, "theta": -0.0113, "rho": 0.0023, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "ABNB261218P00250000", "bid": 61.55, "bid_size": 56.0, "ask": 64.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0009, "rho": -0.0011, "theo": 63.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.85, "last_trade_time": "2026-09-23T15:24:35", "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "ABNB261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 208.0, "iv": 0.6626, "open_interest": 13.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.001, "vega": 0.0161, "theta": -0.0092, "rho": 0.0017, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:48:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261218P00260000", "bid": 71.45, "bid_size": 71.0, "ask": 75.25, "ask_size": 70.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": -0.0002, "theo": 73.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.16, "last_trade_time": "2026-09-17T15:48:15", "percent_change": 0.0, "prev_day_close": 79.0250015258789}, {"option": "ABNB261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 216.0, "iv": 0.7201, "open_interest": 17.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0008, "vega": 0.0127, "theta": -0.0077, "rho": 0.0013, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T09:42:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB261218P00270000", "bid": 81.45, "bid_size": 71.0, "ask": 85.35, "ask_size": 71.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 83.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0750007629394}, {"option": "ABNB261224C00090000", "bid": 95.2, "bid_size": 30.0, "ask": 98.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0056, "rho": 0.1022, "theo": 97.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "ABNB261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 2.0, "iv": 0.7702, "open_interest": 211.0, "volume": 14.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0056, "rho": -0.0007, "theo": 0.0507, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:44:08", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ABNB261224C00095000", "bid": 90.25, "bid_size": 30.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0062, "rho": 0.1078, "theo": 92.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "ABNB261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.732, "open_interest": 26.0, "volume": 38.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0062, "rho": -0.0008, "theo": 0.0576, "change": 0.01, "open": 0.11, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:44:02", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ABNB261224C00100000", "bid": 85.25, "bid_size": 30.0, "ask": 89.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.008, "theta": -0.0068, "rho": 0.1134, "theo": 87.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6749992370606}, {"option": "ABNB261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 5.0, "iv": 0.666, "open_interest": 8.0, "volume": 20.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0069, "rho": -0.0009, "theo": 0.0656, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:43:46", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "ABNB261224C00105000", "bid": 80.3, "bid_size": 30.0, "ask": 84.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0076, "rho": 0.1189, "theo": 82.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8250007629394}, {"option": "ABNB261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 351.0, "iv": 1.0663, "open_interest": 20.0, "volume": 16.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0076, "rho": -0.0011, "theo": 0.0746, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:44:36", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "ABNB261224C00110000", "bid": 75.35, "bid_size": 29.0, "ask": 79.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.011, "theta": -0.0083, "rho": 0.1244, "theo": 77.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7249984741211}, {"option": "ABNB261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 57.0, "iv": 0.5837, "open_interest": 12.0, "volume": 30.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0084, "rho": -0.0013, "theo": 0.085, "change": -1.04, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:44:14", "percent_change": -97.1963, "prev_day_close": 1.07000005245209}, {"option": "ABNB261224C00115000", "bid": 70.35, "bid_size": 30.0, "ask": 74.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0005, "vega": 0.013, "theta": -0.0092, "rho": 0.1299, "theo": 72.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "ABNB261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 82.0, "iv": 0.5724, "open_interest": 10.0, "volume": 4.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.013, "theta": -0.0093, "rho": -0.0015, "theo": 0.0974, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T10:34:44", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "ABNB261224C00120000", "bid": 65.4, "bid_size": 29.0, "ask": 68.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0154, "theta": -0.0102, "rho": 0.1353, "theo": 67.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6749992370606}, {"option": "ABNB261224P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.6239, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0007, "vega": 0.0154, "theta": -0.0103, "rho": -0.0019, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T15:09:24", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "ABNB261224C00125000", "bid": 60.45, "bid_size": 25.0, "ask": 64.45, "ask_size": 1.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0008, "vega": 0.0184, "theta": -0.0115, "rho": 0.1405, "theo": 62.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7250003814697}, {"option": "ABNB261224P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 9.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0185, "theta": -0.0116, "rho": -0.0023, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ABNB261224C00130000", "bid": 55.5, "bid_size": 28.0, "ask": 59.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0011, "vega": 0.0223, "theta": -0.0132, "rho": 0.1456, "theo": 57.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.875}, {"option": "ABNB261224P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 67.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0011, "vega": 0.0223, "theta": -0.0132, "rho": -0.0028, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABNB261224C00135000", "bid": 50.55, "bid_size": 25.0, "ask": 54.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0014, "vega": 0.0277, "theta": -0.0154, "rho": 0.1505, "theo": 52.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9249992370606}, {"option": "ABNB261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 202.0, "iv": 0.4984, "open_interest": 0.0, "volume": 20.0, "delta": -0.0177, "gamma": 0.0014, "vega": 0.0279, "theta": -0.0155, "rho": -0.0036, "theo": 0.1973, "change": -0.315, "open": 0.21, "high": 0.22, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-13T11:12:10", "percent_change": -63.6364, "prev_day_close": 0.494999988935888}, {"option": "ABNB261224C00140000", "bid": 45.65, "bid_size": 28.0, "ask": 49.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0019, "vega": 0.0352, "theta": -0.0185, "rho": 0.1549, "theo": 47.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "ABNB261224P00140000", "bid": 0.01, "bid_size": 52.0, "ask": 0.66, "ask_size": 47.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0019, "vega": 0.0353, "theta": -0.0187, "rho": -0.0048, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.78499998152256}, {"option": "ABNB261224C00145000", "bid": 40.75, "bid_size": 36.0, "ask": 44.55, "ask_size": 8.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0026, "vega": 0.0458, "theta": -0.023, "rho": 0.1587, "theo": 42.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "ABNB261224P00145000", "bid": 0.14, "bid_size": 94.0, "ask": 0.99, "ask_size": 14.0, "iv": 0.4744, "open_interest": 1.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0027, "vega": 0.0459, "theta": -0.0231, "rho": -0.0066, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-11T10:43:33", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "ABNB261224C00150000", "bid": 36.1, "bid_size": 31.0, "ask": 39.75, "ask_size": 9.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0037, "vega": 0.0605, "theta": -0.0291, "rho": 0.1615, "theo": 38.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "ABNB261224P00150000", "bid": 0.02, "bid_size": 145.0, "ask": 0.74, "ask_size": 63.0, "iv": 0.3905, "open_interest": 5.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0037, "vega": 0.0606, "theta": -0.0293, "rho": -0.0092, "theo": 0.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-12T14:32:59", "percent_change": 0.0, "prev_day_close": 0.755000025033951}, {"option": "ABNB261224C00155000", "bid": 31.2, "bid_size": 31.0, "ask": 34.95, "ask_size": 7.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0051, "vega": 0.08, "theta": -0.0371, "rho": 0.1628, "theo": 33.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "ABNB261224P00155000", "bid": 0.5, "bid_size": 10.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.3968, "open_interest": 18.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0052, "vega": 0.0802, "theta": -0.0374, "rho": -0.013, "theo": 0.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-12T14:36:41", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "ABNB261224C00160000", "bid": 26.5, "bid_size": 63.0, "ask": 30.3, "ask_size": 9.0, "iv": 0.3502, "open_interest": 22.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.007, "vega": 0.1047, "theta": -0.047, "rho": 0.1622, "theo": 28.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.79, "last_trade_time": "2026-11-12T14:12:11", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "ABNB261224P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 10.0, "iv": 0.3663, "open_interest": 14.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0071, "vega": 0.105, "theta": -0.0474, "rho": -0.0185, "theo": 1.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-11T11:41:40", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ABNB261224C00165000", "bid": 22.4, "bid_size": 52.0, "ask": 25.85, "ask_size": 15.0, "iv": 0.3577, "open_interest": 1.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0094, "vega": 0.1343, "theta": -0.0584, "rho": 0.159, "theo": 24.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.57, "last_trade_time": "2026-11-09T14:28:41", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "ABNB261224P00165000", "bid": 0.22, "bid_size": 298.0, "ask": 2.75, "ask_size": 276.0, "iv": 0.3561, "open_interest": 62.0, "volume": 1.0, "delta": -0.132, "gamma": 0.0094, "vega": 0.1345, "theta": -0.059, "rho": -0.0262, "theo": 1.5592, "change": -0.775, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-13T14:53:24", "percent_change": -33.1906, "prev_day_close": 2.33500003814697}, {"option": "ABNB261224C00170000", "bid": 18.15, "bid_size": 65.0, "ask": 21.65, "ask_size": 23.0, "iv": 0.3469, "open_interest": 2.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0121, "vega": 0.1669, "theta": -0.0706, "rho": 0.1527, "theo": 19.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-11-10T15:58:00", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "ABNB261224P00170000", "bid": 0.75, "bid_size": 214.0, "ask": 3.3, "ask_size": 33.0, "iv": 0.3319, "open_interest": 10.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0123, "vega": 0.1678, "theta": -0.0715, "rho": -0.0363, "theo": 2.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-11T10:37:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ABNB261224C00175000", "bid": 13.9, "bid_size": 113.0, "ask": 17.6, "ask_size": 18.0, "iv": 0.3252, "open_interest": 15.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.015, "vega": 0.1993, "theta": -0.0822, "rho": 0.1429, "theo": 15.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-12T14:22:55", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "ABNB261224P00175000", "bid": 1.93, "bid_size": 191.0, "ask": 5.4, "ask_size": 43.0, "iv": 0.3533, "open_interest": 8.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0152, "vega": 0.201, "theta": -0.0834, "rho": -0.0484, "theo": 3.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:57:14", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ABNB261224C00180000", "bid": 10.85, "bid_size": 91.0, "ask": 14.1, "ask_size": 23.0, "iv": 0.3293, "open_interest": 6.0, "volume": 1.0, "delta": 0.6688, "gamma": 0.0176, "vega": 0.2271, "theta": -0.0916, "rho": 0.1294, "theo": 12.4556, "change": 2.575, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-13T09:52:09", "percent_change": 27.1768, "prev_day_close": 9.47499990463257}, {"option": "ABNB261224P00180000", "bid": 3.85, "bid_size": 97.0, "ask": 6.9, "ask_size": 59.0, "iv": 0.3534, "open_interest": 8.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0179, "vega": 0.2278, "theta": -0.0931, "rho": -0.0627, "theo": 4.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-11T10:37:03", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "ABNB261224C00185000", "bid": 8.8, "bid_size": 12.0, "ask": 11.05, "ask_size": 19.0, "iv": 0.3429, "open_interest": 6.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0194, "vega": 0.245, "theta": -0.0968, "rho": 0.1128, "theo": 9.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.47, "last_trade_time": "2026-11-11T10:02:51", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ABNB261224P00185000", "bid": 5.5, "bid_size": 111.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.3317, "open_interest": 7.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0198, "vega": 0.2452, "theta": -0.0988, "rho": -0.0774, "theo": 6.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-11-11T10:32:19", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ABNB261224C00190000", "bid": 5.7, "bid_size": 87.0, "ask": 8.65, "ask_size": 46.0, "iv": 0.3288, "open_interest": 1.0, "volume": 6.0, "delta": 0.4767, "gamma": 0.0201, "vega": 0.2491, "theta": -0.0966, "rho": 0.0944, "theo": 6.8379, "change": 1.95, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-13T12:16:10", "percent_change": 39.0, "prev_day_close": 5.0}, {"option": "ABNB261224P00190000", "bid": 7.95, "bid_size": 81.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.3301, "open_interest": 4.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.0207, "vega": 0.2477, "theta": -0.0991, "rho": -0.0912, "theo": 9.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T15:21:18", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ABNB261224C00195000", "bid": 3.6, "bid_size": 257.0, "ask": 6.5, "ask_size": 268.0, "iv": 0.3209, "open_interest": 510.0, "volume": 5.0, "delta": 0.3787, "gamma": 0.0195, "vega": 0.2381, "theta": -0.0908, "rho": 0.0756, "theo": 4.8086, "change": 1.165, "open": 4.84, "high": 4.84, "low": 4.84, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-13T13:15:13", "percent_change": 31.7007, "prev_day_close": 3.67499995231628}, {"option": "ABNB261224P00195000", "bid": 10.65, "bid_size": 99.0, "ask": 13.8, "ask_size": 30.0, "iv": 0.3116, "open_interest": 16.0, "volume": 5.0, "delta": -0.6334, "gamma": 0.0202, "vega": 0.2348, "theta": -0.0938, "rho": -0.1014, "theo": 12.2038, "change": -2.835, "open": 13.54, "high": 13.54, "low": 13.54, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-11-13T13:15:13", "percent_change": -17.313, "prev_day_close": 16.375}, {"option": "ABNB261224C00200000", "bid": 1.95, "bid_size": 176.0, "ask": 4.85, "ask_size": 79.0, "iv": 0.3136, "open_interest": 15.0, "volume": 2.0, "delta": 0.2882, "gamma": 0.0177, "vega": 0.2141, "theta": -0.0803, "rho": 0.0579, "theo": 3.2589, "change": 0.935, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-13T11:05:59", "percent_change": 45.2785, "prev_day_close": 2.06499999761581}, {"option": "ABNB261224P00200000", "bid": 13.8, "bid_size": 104.0, "ask": 17.7, "ask_size": 18.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0185, "vega": 0.2063, "theta": -0.084, "rho": -0.1051, "theo": 15.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T10:16:16", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ABNB261224C00205000", "bid": 0.57, "bid_size": 222.0, "ask": 3.4, "ask_size": 80.0, "iv": 0.296, "open_interest": 3.0, "volume": 3.0, "delta": 0.21, "gamma": 0.0151, "vega": 0.1816, "theta": -0.0668, "rho": 0.0424, "theo": 2.1279, "change": 0.62, "open": 2.28, "high": 2.28, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-13T15:36:56", "percent_change": 43.662, "prev_day_close": 1.4200000166893}, {"option": "ABNB261224P00205000", "bid": 18.0, "bid_size": 53.0, "ask": 21.55, "ask_size": 20.0, "iv": 0.3122, "open_interest": 4.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0161, "vega": 0.1694, "theta": -0.0712, "rho": -0.0995, "theo": 19.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T14:44:03", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "ABNB261224C00210000", "bid": 0.01, "bid_size": 316.0, "ask": 3.2, "ask_size": 311.0, "iv": 0.3196, "open_interest": 3.0, "volume": 47.0, "delta": 0.1474, "gamma": 0.0121, "vega": 0.1458, "theta": -0.0528, "rho": 0.0298, "theo": 1.3532, "change": 0.345, "open": 1.18, "high": 1.32, "low": 1.18, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-13T15:20:12", "percent_change": 36.5079, "prev_day_close": 0.944999992847443}, {"option": "ABNB261224P00210000", "bid": 22.1, "bid_size": 84.0, "ask": 25.6, "ask_size": 19.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0134, "vega": 0.125, "theta": -0.0583, "rho": -0.0847, "theo": 23.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "ABNB261224C00215000", "bid": 0.06, "bid_size": 184.0, "ask": 1.89, "ask_size": 36.0, "iv": 0.3137, "open_interest": 3.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0093, "vega": 0.1133, "theta": -0.0408, "rho": 0.0206, "theo": 0.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:45:31", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "ABNB261224P00215000", "bid": 26.75, "bid_size": 40.0, "ask": 30.55, "ask_size": 10.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0104, "vega": 0.0833, "theta": -0.0467, "rho": -0.0638, "theo": 28.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "ABNB261224C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 10.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.007, "vega": 0.0867, "theta": -0.0314, "rho": 0.0143, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "ABNB261224P00220000", "bid": 31.55, "bid_size": 45.0, "ask": 35.35, "ask_size": 6.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0074, "vega": 0.0501, "theta": -0.0348, "rho": -0.0408, "theo": 33.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "ABNB261224C00225000", "bid": 0.1, "bid_size": 142.0, "ask": 0.69, "ask_size": 151.0, "iv": 0.3178, "open_interest": 51.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0052, "vega": 0.0674, "theta": -0.0248, "rho": 0.0103, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-12T14:52:25", "percent_change": 0.0, "prev_day_close": 0.294999998062849}, {"option": "ABNB261224P00225000", "bid": 36.5, "bid_size": 25.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0046, "vega": 0.0266, "theta": -0.0217, "rho": -0.0241, "theo": 38.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "ABNB261224C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 1.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.004, "vega": 0.0532, "theta": -0.02, "rho": 0.0076, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "ABNB261224P00230000", "bid": 41.5, "bid_size": 26.0, "ask": 45.3, "ask_size": 2.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0026, "vega": 0.0128, "theta": -0.0114, "rho": -0.0095, "theo": 43.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "ABNB261224C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 9.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0031, "vega": 0.0429, "theta": -0.0166, "rho": 0.0058, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "ABNB261224P00235000", "bid": 46.15, "bid_size": 18.0, "ask": 50.35, "ask_size": 2.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0015, "vega": 0.0079, "theta": -0.0053, "rho": -0.0037, "theo": 48.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1749992370606}, {"option": "ABNB261224C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 50.0, "iv": 0.3874, "open_interest": 100.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0024, "vega": 0.0352, "theta": -0.0141, "rho": 0.0046, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T09:56:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABNB261224P00240000", "bid": 51.25, "bid_size": 1.0, "ask": 55.3, "ask_size": 1.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0024, "rho": -0.0024, "theo": 53.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "ABNB261224C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.002, "vega": 0.0294, "theta": -0.0121, "rho": 0.0037, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ABNB261224P00245000", "bid": 56.4, "bid_size": 27.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.002, "theta": -0.0007, "rho": -0.002, "theo": 58.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.125}, {"option": "ABNB261224C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 26.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0016, "vega": 0.0248, "theta": -0.0106, "rho": 0.003, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "ABNB261224P00250000", "bid": 61.45, "bid_size": 26.0, "ask": 65.35, "ask_size": 2.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0003, "rho": -0.0004, "theo": 63.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.125}, {"option": "ABNB261224C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 11.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0013, "vega": 0.0212, "theta": -0.0093, "rho": 0.0025, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "ABNB261224P00255000", "bid": 66.45, "bid_size": 26.0, "ask": 70.35, "ask_size": 2.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": -0.0003, "theo": 68.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "ABNB261231C00095000", "bid": 90.35, "bid_size": 29.0, "ask": 94.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0048, "rho": 0.1258, "theo": 92.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABNB261231P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6761, "open_interest": 0.0, "volume": 10.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0049, "rho": -0.0008, "theo": 0.0507, "change": 0.03, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:43:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABNB261231C00100000", "bid": 85.4, "bid_size": 28.0, "ask": 89.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0054, "rho": 0.1323, "theo": 87.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABNB261231P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.6397, "open_interest": 0.0, "volume": 8.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0054, "rho": -0.001, "theo": 0.0585, "change": 0.03, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:43:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABNB261231C00105000", "bid": 80.4, "bid_size": 29.0, "ask": 84.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0061, "rho": 0.1387, "theo": 82.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABNB261231P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 5.0, "iv": 0.6111, "open_interest": 0.0, "volume": 6.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0061, "rho": -0.0012, "theo": 0.0678, "change": 0.04, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T10:44:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABNB261231C00110000", "bid": 75.45, "bid_size": 29.0, "ask": 79.6, "ask_size": 1.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0068, "rho": 0.1451, "theo": 77.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABNB261231P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 7.0, "iv": 0.5658, "open_interest": 0.0, "volume": 18.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0068, "rho": -0.0014, "theo": 0.079, "change": 0.05, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T10:24:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABNB261231C00115000", "bid": 70.5, "bid_size": 28.0, "ask": 74.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0137, "theta": -0.0077, "rho": 0.1515, "theo": 72.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8999977111816}, {"option": "ABNB261231P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 36.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0137, "theta": -0.0078, "rho": -0.0018, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "ABNB261231C00120000", "bid": 65.55, "bid_size": 23.0, "ask": 69.55, "ask_size": 1.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.0166, "theta": -0.0088, "rho": 0.1577, "theo": 67.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9250011444092}, {"option": "ABNB261231P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 12.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0006, "vega": 0.0166, "theta": -0.0089, "rho": -0.0022, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABNB261231C00125000", "bid": 60.6, "bid_size": 21.0, "ask": 64.75, "ask_size": 1.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0008, "vega": 0.0204, "theta": -0.0103, "rho": 0.1637, "theo": 62.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "ABNB261231P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 11.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0008, "vega": 0.0205, "theta": -0.0103, "rho": -0.0027, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "ABNB261231C00130000", "bid": 55.65, "bid_size": 21.0, "ask": 59.7, "ask_size": 1.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0011, "vega": 0.0256, "theta": -0.0122, "rho": 0.1695, "theo": 57.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "ABNB261231P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0011, "vega": 0.0257, "theta": -0.0123, "rho": -0.0036, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ABNB261231C00135000", "bid": 50.75, "bid_size": 21.0, "ask": 54.75, "ask_size": 1.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0015, "vega": 0.0328, "theta": -0.0149, "rho": 0.1749, "theo": 52.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "ABNB261231P00135000", "bid": 0.01, "bid_size": 13.0, "ask": 0.98, "ask_size": 12.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0015, "vega": 0.0329, "theta": -0.015, "rho": -0.0047, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.659999994561076}, {"option": "ABNB261231C00140000", "bid": 45.9, "bid_size": 33.0, "ask": 49.7, "ask_size": 7.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0021, "vega": 0.0426, "theta": -0.0185, "rho": 0.1797, "theo": 47.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "ABNB261231P00140000", "bid": 0.02, "bid_size": 104.0, "ask": 0.94, "ask_size": 13.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0021, "vega": 0.043, "theta": -0.0186, "rho": -0.0065, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "ABNB261231C00145000", "bid": 41.05, "bid_size": 34.0, "ask": 44.85, "ask_size": 7.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0029, "vega": 0.056, "theta": -0.0233, "rho": 0.1836, "theo": 43.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6749992370606}, {"option": "ABNB261231P00145000", "bid": 0.15, "bid_size": 20.0, "ask": 1.01, "ask_size": 22.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0029, "vega": 0.0565, "theta": -0.0235, "rho": -0.009, "theo": 0.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "ABNB261231C00150000", "bid": 36.4, "bid_size": 22.0, "ask": 40.05, "ask_size": 3.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0039, "vega": 0.0737, "theta": -0.0296, "rho": 0.1862, "theo": 38.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "ABNB261231P00150000", "bid": 0.06, "bid_size": 83.0, "ask": 2.03, "ask_size": 6.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.004, "vega": 0.074, "theta": -0.0299, "rho": -0.0126, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62000003457069}, {"option": "ABNB261231C00155000", "bid": 31.6, "bid_size": 30.0, "ask": 35.35, "ask_size": 3.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0054, "vega": 0.0962, "theta": -0.0374, "rho": 0.1872, "theo": 33.6074, "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": 28.3500003814697}, {"option": "ABNB261231P00155000", "bid": 0.14, "bid_size": 197.0, "ask": 2.53, "ask_size": 6.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0054, "vega": 0.0966, "theta": -0.0377, "rho": -0.0177, "theo": 0.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "ABNB261231C00160000", "bid": 27.15, "bid_size": 21.0, "ask": 30.8, "ask_size": 9.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0072, "vega": 0.1233, "theta": -0.0464, "rho": 0.1859, "theo": 29.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "ABNB261231P00160000", "bid": 0.11, "bid_size": 283.0, "ask": 2.42, "ask_size": 21.0, "iv": 0.3664, "open_interest": 2.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0072, "vega": 0.1238, "theta": -0.0469, "rho": -0.0246, "theo": 1.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-12T13:05:05", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ABNB261231C00165000", "bid": 22.7, "bid_size": 62.0, "ask": 26.4, "ask_size": 16.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0093, "vega": 0.1544, "theta": -0.0565, "rho": 0.1819, "theo": 24.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "ABNB261231P00165000", "bid": 1.52, "bid_size": 17.0, "ask": 2.57, "ask_size": 24.0, "iv": 0.3672, "open_interest": 0.0, "volume": 1.0, "delta": -0.1447, "gamma": 0.0094, "vega": 0.1553, "theta": -0.0572, "rho": -0.0339, "theo": 1.872, "change": -0.565, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-13T14:56:09", "percent_change": -21.2007, "prev_day_close": 2.66499996185303}, {"option": "ABNB261231C00170000", "bid": 18.5, "bid_size": 74.0, "ask": 22.3, "ask_size": 13.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0118, "vega": 0.1877, "theta": -0.0668, "rho": 0.1746, "theo": 20.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ABNB261231P00170000", "bid": 0.96, "bid_size": 310.0, "ask": 4.75, "ask_size": 18.0, "iv": 0.3536, "open_interest": 2.0, "volume": 1.0, "delta": -0.197, "gamma": 0.0119, "vega": 0.1896, "theta": -0.0677, "rho": -0.0456, "theo": 2.6802, "change": -1.03, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-13T14:56:09", "percent_change": -26.076, "prev_day_close": 3.95000004768372}, {"option": "ABNB261231C00175000", "bid": 15.6, "bid_size": 12.0, "ask": 18.5, "ask_size": 21.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0143, "vega": 0.2202, "theta": -0.0764, "rho": 0.1636, "theo": 16.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ABNB261231P00175000", "bid": 2.65, "bid_size": 212.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.3555, "open_interest": 2.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0145, "vega": 0.2215, "theta": -0.0776, "rho": -0.0592, "theo": 3.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-11-12T15:54:25", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ABNB261231C00180000", "bid": 11.2, "bid_size": 129.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0165, "vega": 0.2476, "theta": -0.0839, "rho": 0.1488, "theo": 13.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ABNB261231P00180000", "bid": 3.55, "bid_size": 175.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0168, "vega": 0.2483, "theta": -0.0855, "rho": -0.0749, "theo": 5.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ABNB261231C00185000", "bid": 8.25, "bid_size": 145.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0181, "vega": 0.2654, "theta": -0.0882, "rho": 0.131, "theo": 10.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ABNB261231P00185000", "bid": 5.9, "bid_size": 126.0, "ask": 7.75, "ask_size": 25.0, "iv": 0.302, "open_interest": 0.0, "volume": 10.0, "delta": -0.4303, "gamma": 0.0185, "vega": 0.2655, "theta": -0.0902, "rho": -0.0918, "theo": 7.2547, "change": -2.075, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-13T15:50:46", "percent_change": -21.671, "prev_day_close": 9.57499980926514}, {"option": "ABNB261231C00190000", "bid": 5.6, "bid_size": 203.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.3144, "open_interest": 1.0, "volume": 4.0, "delta": 0.4846, "gamma": 0.0187, "vega": 0.2702, "theta": -0.0882, "rho": 0.1113, "theo": 7.5059, "change": 1.55, "open": 7.16, "high": 7.5, "low": 7.16, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-13T12:06:04", "percent_change": 26.0504, "prev_day_close": 5.95000004768372}, {"option": "ABNB261231P00190000", "bid": 8.2, "bid_size": 81.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0193, "vega": 0.2684, "theta": -0.0908, "rho": -0.1065, "theo": 9.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "ABNB261231C00195000", "bid": 3.45, "bid_size": 226.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.3101, "open_interest": 0.0, "volume": 1.0, "delta": 0.3933, "gamma": 0.0183, "vega": 0.2609, "theta": -0.0839, "rho": 0.0911, "theo": 5.4413, "change": 0.98, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-13T14:56:01", "percent_change": 23.2228, "prev_day_close": 4.21999990940094}, {"option": "ABNB261231P00195000", "bid": 10.85, "bid_size": 96.0, "ask": 14.75, "ask_size": 11.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.019, "vega": 0.2569, "theta": -0.0871, "rho": -0.1171, "theo": 12.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "ABNB261231C00200000", "bid": 1.87, "bid_size": 266.0, "ask": 5.95, "ask_size": 26.0, "iv": 0.309, "open_interest": 2.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0169, "vega": 0.239, "theta": -0.0759, "rho": 0.0717, "theo": 3.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-12T13:04:27", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "ABNB261231P00200000", "bid": 14.45, "bid_size": 68.0, "ask": 18.25, "ask_size": 12.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0177, "vega": 0.2314, "theta": -0.0796, "rho": -0.1231, "theo": 16.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3250007629395}, {"option": "ABNB261231C00205000", "bid": 0.63, "bid_size": 285.0, "ask": 4.65, "ask_size": 23.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0148, "vega": 0.2083, "theta": -0.0652, "rho": 0.0544, "theo": 2.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14500004053116}, {"option": "ABNB261231P00205000", "bid": 18.5, "bid_size": 48.0, "ask": 22.05, "ask_size": 15.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0158, "vega": 0.1952, "theta": -0.0697, "rho": -0.1179, "theo": 19.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "ABNB261231C00210000", "bid": 0.65, "bid_size": 265.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.3149, "open_interest": 3.0, "volume": 1.0, "delta": 0.1701, "gamma": 0.0123, "vega": 0.1733, "theta": -0.0535, "rho": 0.0399, "theo": 1.7428, "change": 0.525, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-13T11:13:26", "percent_change": 43.5685, "prev_day_close": 1.2049999833107}, {"option": "ABNB261231P00210000", "bid": 22.5, "bid_size": 70.0, "ask": 26.3, "ask_size": 17.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0136, "vega": 0.1501, "theta": -0.0589, "rho": -0.1067, "theo": 24.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "ABNB261231C00215000", "bid": 0.22, "bid_size": 275.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0098, "vega": 0.1386, "theta": -0.0424, "rho": 0.0285, "theo": 1.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.695000007748604}, {"option": "ABNB261231P00215000", "bid": 27.0, "bid_size": 31.0, "ask": 30.8, "ask_size": 9.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0112, "vega": 0.1075, "theta": -0.0485, "rho": -0.082, "theo": 28.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ABNB261231C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.82, "ask_size": 3.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0076, "vega": 0.1083, "theta": -0.033, "rho": 0.0202, "theo": 0.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "ABNB261231P00220000", "bid": 31.7, "bid_size": 33.0, "ask": 35.5, "ask_size": 4.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0084, "vega": 0.0672, "theta": -0.038, "rho": -0.0518, "theo": 33.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "ABNB261231C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0058, "vega": 0.0841, "theta": -0.0258, "rho": 0.0144, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "ABNB261231P00225000", "bid": 36.55, "bid_size": 54.0, "ask": 40.35, "ask_size": 6.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0055, "vega": 0.0373, "theta": -0.0252, "rho": -0.0243, "theo": 38.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "ABNB261231C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0044, "vega": 0.0659, "theta": -0.0205, "rho": 0.0105, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "ABNB261231P00230000", "bid": 41.25, "bid_size": 16.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.003, "vega": 0.0173, "theta": -0.0131, "rho": -0.017, "theo": 43.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "ABNB261231C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 1.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0034, "vega": 0.0523, "theta": -0.0166, "rho": 0.0079, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "ABNB261231P00235000", "bid": 46.45, "bid_size": 34.0, "ask": 50.35, "ask_size": 2.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0015, "vega": 0.0062, "theta": -0.0056, "rho": -0.0049, "theo": 48.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1749992370606}, {"option": "ABNB261231C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0026, "vega": 0.0422, "theta": -0.0137, "rho": 0.006, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "ABNB261231P00240000", "bid": 51.45, "bid_size": 34.0, "ask": 55.35, "ask_size": 2.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0019, "rho": -0.001, "theo": 53.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1749992370606}, {"option": "ABNB261231C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 7.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0021, "vega": 0.0346, "theta": -0.0115, "rho": 0.0048, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABNB261231P00245000", "bid": 56.45, "bid_size": 34.0, "ask": 60.35, "ask_size": 2.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0006, "rho": -0.0006, "theo": 58.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1749992370606}, {"option": "ABNB261231C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0017, "vega": 0.0287, "theta": -0.0098, "rho": 0.0038, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ABNB261231P00250000", "bid": 61.45, "bid_size": 34.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0, "theo": 63.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1749992370606}, {"option": "ABNB261231C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0014, "vega": 0.0242, "theta": -0.0085, "rho": 0.0031, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "ABNB261231P00255000", "bid": 66.45, "bid_size": 34.0, "ask": 70.3, "ask_size": 2.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1749992370606}, {"option": "ABNB270115C00055000", "bid": 130.5, "bid_size": 501.0, "ask": 134.1, "ask_size": 452.0, "iv": 1.128, "open_interest": 225.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0033, "theta": -0.0026, "rho": 0.0951, "theo": 132.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.55, "last_trade_time": "2026-10-05T13:16:44", "percent_change": 0.0, "prev_day_close": 126.524997711182}, {"option": "ABNB270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 83.0, "iv": 0.9575, "open_interest": 2335.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0033, "theta": -0.0026, "rho": -0.0004, "theo": 0.0322, "change": -0.215, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:41:55", "percent_change": -91.4894, "prev_day_close": 0.234999999403954}, {"option": "ABNB270115C00060000", "bid": 125.3, "bid_size": 71.0, "ask": 129.35, "ask_size": 1.0, "iv": 1.0188, "open_interest": 16.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0039, "theta": -0.003, "rho": 0.1037, "theo": 127.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.75, "last_trade_time": "2026-06-16T12:18:47", "percent_change": 0.0, "prev_day_close": 121.550003051758}, {"option": "ABNB270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.021, "open_interest": 248.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.004, "theta": -0.003, "rho": -0.0005, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:36:20", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "ABNB270115C00065000", "bid": 120.3, "bid_size": 71.0, "ask": 124.4, "ask_size": 70.0, "iv": 0.7662, "open_interest": 20.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0033, "rho": 0.1123, "theo": 122.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.45, "last_trade_time": "2026-11-06T14:29:28", "percent_change": 0.0, "prev_day_close": 116.575000762939}, {"option": "ABNB270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.9524, "open_interest": 158.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0033, "rho": -0.0006, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T14:33:19", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "ABNB270115C00070000", "bid": 115.35, "bid_size": 41.0, "ask": 119.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0037, "rho": 0.1208, "theo": 117.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.55, "last_trade_time": "2026-11-06T09:33:07", "percent_change": 0.0, "prev_day_close": 111.625}, {"option": "ABNB270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 796.0, "iv": 1.0597, "open_interest": 132.0, "volume": 9.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0037, "rho": -0.0008, "theo": 0.049, "change": -0.205, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:42:53", "percent_change": -91.1111, "prev_day_close": 0.224999994039536}, {"option": "ABNB270115C00075000", "bid": 110.4, "bid_size": 70.0, "ask": 114.45, "ask_size": 70.0, "iv": 0.7745, "open_interest": 26.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0041, "rho": 0.1294, "theo": 112.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2025-12-12T14:54:45", "percent_change": 0.0, "prev_day_close": 106.674999237061}, {"option": "ABNB270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 129.0, "iv": 0.7237, "open_interest": 146.0, "volume": 2.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0041, "rho": -0.0009, "theo": 0.0559, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:43:01", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "ABNB270115C00080000", "bid": 105.7, "bid_size": 425.0, "ask": 109.3, "ask_size": 448.0, "iv": 0.7932, "open_interest": 104.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0046, "rho": 0.1379, "theo": 107.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.91, "last_trade_time": "2026-10-09T14:44:33", "percent_change": 0.0, "prev_day_close": 102.025001525879}, {"option": "ABNB270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 737.0, "iv": 0.981, "open_interest": 593.0, "volume": 14.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0046, "rho": -0.0011, "theo": 0.0636, "change": -1.045, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:45:57", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "ABNB270115C00085000", "bid": 100.55, "bid_size": 159.0, "ask": 103.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0088, "theta": -0.005, "rho": 0.1464, "theo": 102.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.61, "last_trade_time": "2026-10-26T11:55:09", "percent_change": 0.0, "prev_day_close": 97.1499977111816}, {"option": "ABNB270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 86.0, "iv": 0.6516, "open_interest": 479.0, "volume": 23.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0051, "rho": -0.0013, "theo": 0.0723, "change": -1.045, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:35:30", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "ABNB270115C00090000", "bid": 96.2, "bid_size": 6.0, "ask": 98.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 49.0, "volume": 1.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0056, "rho": 0.1548, "theo": 97.6071, "change": 3.075, "open": 95.0, "high": 95.0, "low": 95.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-11-13T09:34:08", "percent_change": 3.34512, "prev_day_close": 91.9249992370606}, {"option": "ABNB270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 136.0, "iv": 0.6071, "open_interest": 1134.0, "volume": 14.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0056, "rho": -0.0015, "theo": 0.0822, "change": -0.475, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T10:43:27", "percent_change": -95.9596, "prev_day_close": 0.495000004768372}, {"option": "ABNB270115C00095000", "bid": 90.65, "bid_size": 121.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.012, "theta": -0.0061, "rho": 0.1632, "theo": 92.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.51, "last_trade_time": "2026-11-12T13:53:58", "percent_change": 0.0, "prev_day_close": 86.9499969482422}, {"option": "ABNB270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.5922, "open_interest": 1468.0, "volume": 8.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.012, "theta": -0.0062, "rho": -0.0018, "theo": 0.0936, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:20:57", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ABNB270115C00100000", "bid": 85.75, "bid_size": 573.0, "ask": 89.4, "ask_size": 456.0, "iv": 0.0, "open_interest": 198.0, "volume": 1.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0068, "rho": 0.1716, "theo": 87.7131, "change": 4.175, "open": 86.1, "high": 86.1, "low": 86.1, "tick": "up", "last_trade_price": 86.1, "last_trade_time": "2026-11-13T10:06:03", "percent_change": 5.09613, "prev_day_close": 81.9249992370606}, {"option": "ABNB270115P00100000", "bid": 0.03, "bid_size": 1.0, "ask": 0.22, "ask_size": 705.0, "iv": 0.6573, "open_interest": 6517.0, "volume": 6.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0068, "rho": -0.0021, "theo": 0.1069, "change": -0.05, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:12:07", "percent_change": -55.5556, "prev_day_close": 0.0899999998509884}, {"option": "ABNB270115C00105000", "bid": 81.35, "bid_size": 1.0, "ask": 83.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0075, "rho": 0.1798, "theo": 82.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.1, "last_trade_time": "2026-11-06T13:58:30", "percent_change": 0.0, "prev_day_close": 77.0750007629394}, {"option": "ABNB270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1206.0, "iv": 0.6735, "open_interest": 2555.0, "volume": 2.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0076, "rho": -0.0025, "theo": 0.123, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T09:37:58", "percent_change": -56.5217, "prev_day_close": 0.115000002086163}, {"option": "ABNB270115C00110000", "bid": 76.4, "bid_size": 1.0, "ask": 78.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0195, "theta": -0.0084, "rho": 0.188, "theo": 77.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.08, "last_trade_time": "2026-11-10T14:32:21", "percent_change": 0.0, "prev_day_close": 72.3999977111816}, {"option": "ABNB270115P00110000", "bid": 0.01, "bid_size": 3.0, "ask": 0.09, "ask_size": 13.0, "iv": 0.508, "open_interest": 3113.0, "volume": 3.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0195, "theta": -0.0085, "rho": -0.003, "theo": 0.1428, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T12:48:38", "percent_change": -7.69231, "prev_day_close": 0.0649999985471368}, {"option": "ABNB270115C00115000", "bid": 71.05, "bid_size": 435.0, "ask": 74.65, "ask_size": 430.0, "iv": 0.5218, "open_interest": 148.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0007, "vega": 0.0232, "theta": -0.0095, "rho": 0.196, "theo": 72.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.72, "last_trade_time": "2026-10-30T14:46:46", "percent_change": 0.0, "prev_day_close": 67.2249984741211}, {"option": "ABNB270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 924.0, "iv": 0.5665, "open_interest": 745.0, "volume": 2.0, "delta": -0.0112, "gamma": 0.0007, "vega": 0.0233, "theta": -0.0096, "rho": -0.0036, "theo": 0.1686, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T10:38:25", "percent_change": -13.3333, "prev_day_close": 0.150000005960464}, {"option": "ABNB270115C00120000", "bid": 66.0, "bid_size": 495.0, "ask": 69.7, "ask_size": 439.0, "iv": 0.4568, "open_interest": 374.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0009, "vega": 0.028, "theta": -0.0109, "rho": 0.2037, "theo": 67.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-06T09:37:17", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "ABNB270115P00120000", "bid": 0.07, "bid_size": 1.0, "ask": 0.55, "ask_size": 1228.0, "iv": 0.5511, "open_interest": 7363.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0009, "vega": 0.028, "theta": -0.011, "rho": -0.0045, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-12T11:47:56", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "ABNB270115C00125000", "bid": 61.0, "bid_size": 109.0, "ask": 64.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 292.0, "volume": 1.0, "delta": 0.9827, "gamma": 0.0011, "vega": 0.0342, "theta": -0.0127, "rho": 0.2112, "theo": 63.0593, "change": 3.8, "open": 61.4, "high": 61.4, "low": 61.4, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-11-13T09:34:28", "percent_change": 6.59722, "prev_day_close": 57.6000003814697}, {"option": "ABNB270115P00125000", "bid": 0.01, "bid_size": 297.0, "ask": 0.61, "ask_size": 976.0, "iv": 0.5072, "open_interest": 3966.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0011, "vega": 0.0344, "theta": -0.0127, "rho": -0.0057, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-12T11:50:50", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "ABNB270115C00130000", "bid": 56.15, "bid_size": 548.0, "ask": 59.9, "ask_size": 496.0, "iv": 0.425, "open_interest": 588.0, "volume": 2.0, "delta": 0.9776, "gamma": 0.0015, "vega": 0.0425, "theta": -0.015, "rho": 0.2181, "theo": 58.1666, "change": 3.85, "open": 56.7, "high": 56.7, "low": 56.7, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-11-13T10:04:34", "percent_change": 7.28477, "prev_day_close": 52.8499984741211}, {"option": "ABNB270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 716.0, "iv": 0.4809, "open_interest": 1259.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0015, "vega": 0.0426, "theta": -0.0151, "rho": -0.0073, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T14:31:39", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "ABNB270115C00135000", "bid": 51.25, "bid_size": 569.0, "ask": 54.9, "ask_size": 309.0, "iv": 0.3897, "open_interest": 557.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0019, "vega": 0.0533, "theta": -0.018, "rho": 0.2244, "theo": 53.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.26, "last_trade_time": "2026-11-12T13:53:58", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "ABNB270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 301.0, "iv": 0.4212, "open_interest": 2808.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.002, "vega": 0.0534, "theta": -0.0182, "rho": -0.0095, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-12T11:47:47", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "ABNB270115C00140000", "bid": 46.45, "bid_size": 610.0, "ask": 50.1, "ask_size": 437.0, "iv": 0.3903, "open_interest": 7892.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0026, "vega": 0.0673, "theta": -0.0219, "rho": 0.2297, "theo": 48.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.09, "last_trade_time": "2026-11-12T09:30:08", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "ABNB270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 576.0, "iv": 0.4121, "open_interest": 2458.0, "volume": 3.0, "delta": -0.0398, "gamma": 0.0026, "vega": 0.0679, "theta": -0.0221, "rho": -0.0127, "theo": 0.5508, "change": -0.235, "open": 0.46, "high": 0.47, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-13T15:40:23", "percent_change": -37.0079, "prev_day_close": 0.635000020265579}, {"option": "ABNB270115C00145000", "bid": 41.7, "bid_size": 533.0, "ask": 45.45, "ask_size": 462.0, "iv": 0.3912, "open_interest": 1526.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0034, "vega": 0.0851, "theta": -0.0267, "rho": 0.2336, "theo": 43.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-11-06T11:24:44", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ABNB270115P00145000", "bid": 0.43, "bid_size": 268.0, "ask": 1.06, "ask_size": 801.0, "iv": 0.4087, "open_interest": 1485.0, "volume": 1.0, "delta": -0.0534, "gamma": 0.0034, "vega": 0.0858, "theta": -0.027, "rho": -0.017, "theo": 0.7456, "change": -0.09, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-13T10:38:25", "percent_change": -10.1124, "prev_day_close": 0.889999985694885}, {"option": "ABNB270115C00150000", "bid": 37.0, "bid_size": 664.0, "ask": 40.75, "ask_size": 565.0, "iv": 0.3786, "open_interest": 1453.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0044, "vega": 0.1071, "theta": -0.0325, "rho": 0.2359, "theo": 39.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.87, "last_trade_time": "2026-11-12T09:30:08", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "ABNB270115P00150000", "bid": 0.21, "bid_size": 839.0, "ask": 1.53, "ask_size": 657.0, "iv": 0.3786, "open_interest": 1741.0, "volume": 3.0, "delta": -0.0719, "gamma": 0.0045, "vega": 0.1077, "theta": -0.0329, "rho": -0.0228, "theo": 1.0201, "change": -0.405, "open": 1.3, "high": 1.3, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-13T14:54:45", "percent_change": -32.0158, "prev_day_close": 1.26500004529953}, {"option": "ABNB270115C00155000", "bid": 32.4, "bid_size": 542.0, "ask": 36.15, "ask_size": 431.0, "iv": 0.3663, "open_interest": 4539.0, "volume": 1.0, "delta": 0.9048, "gamma": 0.0057, "vega": 0.1333, "theta": -0.0393, "rho": 0.236, "theo": 34.4426, "change": 3.25, "open": 32.55, "high": 32.55, "low": 32.55, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-11-13T13:10:35", "percent_change": 11.0921, "prev_day_close": 29.3000001907349}, {"option": "ABNB270115P00155000", "bid": 0.43, "bid_size": 836.0, "ask": 1.79, "ask_size": 546.0, "iv": 0.3562, "open_interest": 1780.0, "volume": 3.0, "delta": -0.0965, "gamma": 0.0058, "vega": 0.1339, "theta": -0.0398, "rho": -0.0304, "theo": 1.4017, "change": -0.55, "open": 1.61, "high": 1.61, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-13T15:16:05", "percent_change": -30.7263, "prev_day_close": 1.79000002145767}, {"option": "ABNB270115C00160000", "bid": 29.0, "bid_size": 325.0, "ask": 31.3, "ask_size": 297.0, "iv": 0.3759, "open_interest": 1318.0, "volume": 6.0, "delta": 0.8731, "gamma": 0.0073, "vega": 0.1632, "theta": -0.0468, "rho": 0.2334, "theo": 30.0007, "change": 4.25, "open": 26.55, "high": 29.35, "low": 26.45, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-11-13T12:47:29", "percent_change": 16.9323, "prev_day_close": 25.1000003814697}, {"option": "ABNB270115P00160000", "bid": 1.63, "bid_size": 124.0, "ask": 1.98, "ask_size": 139.0, "iv": 0.3592, "open_interest": 716.0, "volume": 6.0, "delta": -0.1286, "gamma": 0.0074, "vega": 0.1641, "theta": -0.0474, "rho": -0.0401, "theo": 1.9257, "change": -0.765, "open": 2.16, "high": 2.16, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-13T15:32:19", "percent_change": -29.9413, "prev_day_close": 2.5550000667572}, {"option": "ABNB270115C00165000", "bid": 23.7, "bid_size": 583.0, "ask": 27.45, "ask_size": 411.0, "iv": 0.3465, "open_interest": 489.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0091, "vega": 0.1958, "theta": -0.0546, "rho": 0.2278, "theo": 25.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.94, "last_trade_time": "2026-11-12T14:55:28", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ABNB270115P00165000", "bid": 2.34, "bid_size": 58.0, "ask": 2.75, "ask_size": 171.0, "iv": 0.3505, "open_interest": 533.0, "volume": 4.0, "delta": -0.1695, "gamma": 0.0092, "vega": 0.1969, "theta": -0.0554, "rho": -0.0523, "theo": 2.6359, "change": -0.63, "open": 3.05, "high": 3.05, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-13T11:11:12", "percent_change": -17.7465, "prev_day_close": 3.55000007152557}, {"option": "ABNB270115C00170000", "bid": 21.2, "bid_size": 132.0, "ask": 22.8, "ask_size": 348.0, "iv": 0.3572, "open_interest": 3109.0, "volume": 12.0, "delta": 0.7832, "gamma": 0.0109, "vega": 0.2292, "theta": -0.0623, "rho": 0.2185, "theo": 21.7179, "change": 4.515, "open": 18.6, "high": 21.99, "low": 18.6, "tick": "up", "last_trade_price": 21.99, "last_trade_time": "2026-11-13T15:58:50", "percent_change": 25.8369, "prev_day_close": 17.4749994277954}, {"option": "ABNB270115P00170000", "bid": 3.05, "bid_size": 32.0, "ask": 4.35, "ask_size": 536.0, "iv": 0.3488, "open_interest": 260.0, "volume": 2.0, "delta": -0.2201, "gamma": 0.0111, "vega": 0.2304, "theta": -0.0634, "rho": -0.0669, "theo": 3.5847, "change": -0.95, "open": 4.07, "high": 4.07, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-13T11:11:12", "percent_change": -19.5876, "prev_day_close": 4.84999990463257}, {"option": "ABNB270115C00175000", "bid": 15.95, "bid_size": 619.0, "ask": 19.8, "ask_size": 460.0, "iv": 0.3316, "open_interest": 3140.0, "volume": 3.0, "delta": 0.7237, "gamma": 0.0128, "vega": 0.2605, "theta": -0.0693, "rho": 0.2055, "theo": 17.9842, "change": 3.6, "open": 17.0, "high": 17.8, "low": 17.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-13T15:41:03", "percent_change": 25.3521, "prev_day_close": 14.2000002861023}, {"option": "ABNB270115P00175000", "bid": 4.35, "bid_size": 45.0, "ask": 5.3, "ask_size": 118.0, "iv": 0.3347, "open_interest": 396.0, "volume": 2.0, "delta": -0.2809, "gamma": 0.013, "vega": 0.2616, "theta": -0.0707, "rho": -0.0838, "theo": 4.8298, "change": -1.925, "open": 5.2, "high": 5.2, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-13T14:31:45", "percent_change": -29.0566, "prev_day_close": 6.625}, {"option": "ABNB270115C00180000", "bid": 13.2, "bid_size": 596.0, "ask": 15.95, "ask_size": 382.0, "iv": 0.3273, "open_interest": 1746.0, "volume": 7.0, "delta": 0.6551, "gamma": 0.0144, "vega": 0.2864, "theta": -0.0746, "rho": 0.1889, "theo": 14.5963, "change": 3.13, "open": 13.55, "high": 14.35, "low": 13.55, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-11-13T12:52:13", "percent_change": 27.9464, "prev_day_close": 11.1999998092651}, {"option": "ABNB270115P00180000", "bid": 5.9, "bid_size": 81.0, "ask": 7.8, "ask_size": 485.0, "iv": 0.3427, "open_interest": 1395.0, "volume": 3.0, "delta": -0.3511, "gamma": 0.0148, "vega": 0.2874, "theta": -0.0764, "rho": -0.1019, "theo": 6.4285, "change": -1.8, "open": 7.65, "high": 7.65, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-13T11:11:12", "percent_change": -20.6897, "prev_day_close": 8.69999980926514}, {"option": "ABNB270115C00185000", "bid": 11.2, "bid_size": 12.0, "ask": 11.95, "ask_size": 70.0, "iv": 0.3207, "open_interest": 2330.0, "volume": 19.0, "delta": 0.5795, "gamma": 0.0156, "vega": 0.3037, "theta": -0.0777, "rho": 0.1693, "theo": 11.6016, "change": 2.625, "open": 11.32, "high": 11.73, "low": 10.58, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-13T14:55:02", "percent_change": 30.6122, "prev_day_close": 8.57499980926514}, {"option": "ABNB270115P00185000", "bid": 8.05, "bid_size": 18.0, "ask": 8.8, "ask_size": 95.0, "iv": 0.3214, "open_interest": 315.0, "volume": 23.0, "delta": -0.4289, "gamma": 0.0161, "vega": 0.3038, "theta": -0.0799, "rho": -0.1205, "theo": 8.431, "change": -2.9, "open": 8.98, "high": 10.0, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-13T15:48:28", "percent_change": -25.8929, "prev_day_close": 11.1999998092651}, {"option": "ABNB270115C00190000", "bid": 8.5, "bid_size": 64.0, "ask": 10.15, "ask_size": 136.0, "iv": 0.326, "open_interest": 1834.0, "volume": 40.0, "delta": 0.5001, "gamma": 0.0162, "vega": 0.3097, "theta": -0.078, "rho": 0.1477, "theo": 9.0298, "change": 2.25, "open": 8.0, "high": 9.0, "low": 7.6, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-13T15:09:24", "percent_change": 34.3511, "prev_day_close": 6.54999995231628}, {"option": "ABNB270115P00190000", "bid": 10.2, "bid_size": 87.0, "ask": 11.4, "ask_size": 86.0, "iv": 0.3142, "open_interest": 232.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0168, "vega": 0.308, "theta": -0.0808, "rho": -0.1377, "theo": 10.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-12T11:23:39", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "ABNB270115C00195000", "bid": 6.5, "bid_size": 37.0, "ask": 8.2, "ask_size": 523.0, "iv": 0.3278, "open_interest": 836.0, "volume": 8.0, "delta": 0.4207, "gamma": 0.0161, "vega": 0.3037, "theta": -0.0754, "rho": 0.1254, "theo": 6.8851, "change": 1.9, "open": 5.9, "high": 6.9, "low": 5.54, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-13T13:51:27", "percent_change": 38.0, "prev_day_close": 5.0}, {"option": "ABNB270115P00195000", "bid": 13.05, "bid_size": 29.0, "ask": 14.85, "ask_size": 86.0, "iv": 0.3183, "open_interest": 200.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0168, "vega": 0.2988, "theta": -0.0788, "rho": -0.1514, "theo": 13.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-12T11:22:39", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ABNB270115C00200000", "bid": 4.8, "bid_size": 30.0, "ask": 6.45, "ask_size": 580.0, "iv": 0.3262, "open_interest": 1999.0, "volume": 34.0, "delta": 0.345, "gamma": 0.0153, "vega": 0.2866, "theta": -0.0703, "rho": 0.1036, "theo": 5.1442, "change": 1.55, "open": 4.55, "high": 5.2, "low": 4.08, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-13T15:19:11", "percent_change": 43.662, "prev_day_close": 3.55000007152557}, {"option": "ABNB270115P00200000", "bid": 15.1, "bid_size": 463.0, "ask": 18.95, "ask_size": 402.0, "iv": 0.3083, "open_interest": 134.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0161, "vega": 0.2771, "theta": -0.0742, "rho": -0.1598, "theo": 17.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-11T10:05:47", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ABNB270115C00210000", "bid": 2.5, "bid_size": 23.0, "ask": 2.8, "ask_size": 62.0, "iv": 0.3029, "open_interest": 2550.0, "volume": 235.0, "delta": 0.2149, "gamma": 0.0123, "vega": 0.2284, "theta": -0.0546, "rho": 0.0652, "theo": 2.697, "change": 0.965, "open": 2.35, "high": 2.75, "low": 1.96, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-13T15:52:57", "percent_change": 54.0616, "prev_day_close": 1.7849999666214}, {"option": "ABNB270115P00210000", "bid": 22.8, "bid_size": 489.0, "ask": 26.6, "ask_size": 360.0, "iv": 0.3016, "open_interest": 212.0, "volume": 6.0, "delta": -0.8138, "gamma": 0.0135, "vega": 0.2066, "theta": -0.06, "rho": -0.1496, "theo": 24.7678, "change": -4.705, "open": 25.22, "high": 25.22, "low": 25.02, "tick": "down", "last_trade_price": 25.02, "last_trade_time": "2026-11-13T15:38:04", "percent_change": -15.8284, "prev_day_close": 29.7250003814697}, {"option": "ABNB270115C00220000", "bid": 0.98, "bid_size": 111.0, "ask": 1.45, "ask_size": 101.0, "iv": 0.296, "open_interest": 1304.0, "volume": 12.0, "delta": 0.1229, "gamma": 0.0086, "vega": 0.1603, "theta": -0.0376, "rho": 0.0374, "theo": 1.3319, "change": 0.62, "open": 1.02, "high": 1.5, "low": 1.02, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-13T15:59:24", "percent_change": 74.6988, "prev_day_close": 0.830000013113022}, {"option": "ABNB270115P00220000", "bid": 32.55, "bid_size": 27.0, "ask": 35.55, "ask_size": 105.0, "iv": 0.3346, "open_interest": 35.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0101, "vega": 0.1141, "theta": -0.0449, "rho": -0.0991, "theo": 33.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-11-09T15:14:07", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "ABNB270115C00230000", "bid": 0.26, "bid_size": 685.0, "ask": 1.07, "ask_size": 705.0, "iv": 0.3079, "open_interest": 1367.0, "volume": 5.0, "delta": 0.0696, "gamma": 0.0055, "vega": 0.1062, "theta": -0.025, "rho": 0.0212, "theo": 0.6852, "change": 0.24, "open": 0.53, "high": 0.58, "low": 0.52, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-13T13:27:46", "percent_change": 70.5882, "prev_day_close": 0.339999988675118}, {"option": "ABNB270115P00230000", "bid": 41.45, "bid_size": 75.0, "ask": 45.1, "ask_size": 72.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0054, "vega": 0.0407, "theta": -0.0257, "rho": -0.0249, "theo": 43.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.82, "last_trade_time": "2026-09-09T10:28:21", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "ABNB270115C00240000", "bid": 0.11, "bid_size": 386.0, "ask": 0.49, "ask_size": 330.0, "iv": 0.3078, "open_interest": 974.0, "volume": 5.0, "delta": 0.0423, "gamma": 0.0036, "vega": 0.0721, "theta": -0.0175, "rho": 0.0128, "theo": 0.398, "change": 0.09, "open": 0.19, "high": 0.24, "low": 0.19, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-13T10:56:12", "percent_change": 60.0, "prev_day_close": 0.150000002235174}, {"option": "ABNB270115P00240000", "bid": 51.45, "bid_size": 75.0, "ask": 54.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0015, "vega": 0.0056, "theta": -0.005, "rho": -0.0042, "theo": 53.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-08-26T11:55:57", "percent_change": 0.0, "prev_day_close": 58.6750011444092}, {"option": "ABNB270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 714.0, "iv": 0.3363, "open_interest": 160.0, "volume": 11.0, "delta": 0.0277, "gamma": 0.0024, "vega": 0.0511, "theta": -0.0129, "rho": 0.0084, "theo": 0.2569, "change": 0.24, "open": 0.1, "high": 0.32, "low": 0.1, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-13T15:59:24", "percent_change": 300.0, "prev_day_close": 0.0799999972805381}, {"option": "ABNB270115P00250000", "bid": 61.45, "bid_size": 75.0, "ask": 64.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0, "theo": 63.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "ABNB270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 391.0, "iv": 0.3926, "open_interest": 9.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0017, "vega": 0.0378, "theta": -0.01, "rho": 0.0058, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:41:19", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ABNB270115P00260000", "bid": 71.9, "bid_size": 5.0, "ask": 74.65, "ask_size": 6.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9749984741211}, {"option": "ABNB270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 600.0, "iv": 0.4266, "open_interest": 30.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0012, "vega": 0.0291, "theta": -0.0081, "rho": 0.0043, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T14:03:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB270115P00270000", "bid": 81.45, "bid_size": 71.0, "ask": 85.25, "ask_size": 69.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "ABNB270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 348.0, "iv": 0.4804, "open_interest": 14.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0009, "vega": 0.023, "theta": -0.0067, "rho": 0.0032, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:47:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABNB270115P00280000", "bid": 91.45, "bid_size": 71.0, "ask": 95.25, "ask_size": 69.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-09-01T15:33:45", "percent_change": 0.0, "prev_day_close": 99.0750007629394}, {"option": "ABNB270319C00065000", "bid": 121.1, "bid_size": 456.0, "ask": 124.75, "ask_size": 363.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0022, "rho": 0.2171, "theo": 123.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-09-22T09:56:02", "percent_change": 0.0, "prev_day_close": 117.350002288818}, {"option": "ABNB270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 116.0, "iv": 0.5928, "open_interest": 9.0, "volume": 2.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0022, "rho": -0.0016, "theo": 0.0585, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:42:13", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ABNB270319C00070000", "bid": 116.7, "bid_size": 1.0, "ask": 119.85, "ask_size": 71.0, "iv": 0.6963, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.01, "theta": -0.0025, "rho": 0.2336, "theo": 118.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.45, "last_trade_time": "2026-08-06T12:33:39", "percent_change": 0.0, "prev_day_close": 112.399997711182}, {"option": "ABNB270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 646.0, "iv": 0.7742, "open_interest": 14.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.01, "theta": -0.0025, "rho": -0.002, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T10:31:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ABNB270319C00075000", "bid": 111.8, "bid_size": 1.0, "ask": 114.95, "ask_size": 71.0, "iv": 0.6637, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.012, "theta": -0.0028, "rho": 0.25, "theo": 113.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.85, "last_trade_time": "2026-08-11T14:25:56", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "ABNB270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 572.0, "iv": 0.7068, "open_interest": 43.0, "volume": 4.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.012, "theta": -0.0028, "rho": -0.0024, "theo": 0.081, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T10:14:06", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "ABNB270319C00080000", "bid": 106.4, "bid_size": 72.0, "ask": 110.05, "ask_size": 71.0, "iv": 0.6313, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0032, "rho": 0.2663, "theo": 108.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-08-06T12:30:24", "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "ABNB270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 631.0, "iv": 0.7306, "open_interest": 246.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0032, "rho": -0.0029, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-12T10:31:19", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "ABNB270319C00085000", "bid": 101.5, "bid_size": 70.0, "ask": 105.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0172, "theta": -0.0037, "rho": 0.2824, "theo": 103.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.65, "last_trade_time": "2026-11-09T09:32:26", "percent_change": 0.0, "prev_day_close": 97.6749992370606}, {"option": "ABNB270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 778.0, "iv": 0.7768, "open_interest": 336.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0173, "theta": -0.0037, "rho": -0.0036, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:24:48", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "ABNB270319C00090000", "bid": 96.6, "bid_size": 73.0, "ask": 100.25, "ask_size": 83.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0209, "theta": -0.0043, "rho": 0.2984, "theo": 98.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.6, "last_trade_time": "2026-09-10T11:50:17", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "ABNB270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 902.0, "iv": 0.5921, "open_interest": 113.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.021, "theta": -0.0043, "rho": -0.0044, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T14:19:06", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "ABNB270319C00095000", "bid": 92.2, "bid_size": 1.0, "ask": 95.45, "ask_size": 71.0, "iv": 0.5546, "open_interest": 12.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0254, "theta": -0.005, "rho": 0.314, "theo": 93.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-08-06T12:27:37", "percent_change": 0.0, "prev_day_close": 87.9250030517578}, {"option": "ABNB270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 24.0, "iv": 0.4823, "open_interest": 54.0, "volume": 2.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0256, "theta": -0.005, "rho": -0.0055, "theo": 0.1701, "change": -0.1, "open": 0.18, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T14:07:20", "percent_change": -47.619, "prev_day_close": 0.209999992512166}, {"option": "ABNB270319C00100000", "bid": 87.3, "bid_size": 1.0, "ask": 90.55, "ask_size": 79.0, "iv": 0.5227, "open_interest": 30.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0313, "theta": -0.0059, "rho": 0.3293, "theo": 88.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.2, "last_trade_time": "2026-11-09T09:32:26", "percent_change": 0.0, "prev_day_close": 83.0749969482422}, {"option": "ABNB270319P00100000", "bid": 0.04, "bid_size": 62.0, "ask": 0.64, "ask_size": 803.0, "iv": 0.5412, "open_interest": 316.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0315, "theta": -0.006, "rho": -0.007, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-11T15:04:25", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "ABNB270319C00105000", "bid": 81.9, "bid_size": 70.0, "ask": 85.7, "ask_size": 71.0, "iv": 0.4029, "open_interest": 3.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0388, "theta": -0.0071, "rho": 0.3441, "theo": 84.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-08-06T12:32:22", "percent_change": 0.0, "prev_day_close": 78.2249984741211}, {"option": "ABNB270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 497.0, "iv": 0.5352, "open_interest": 30.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0389, "theta": -0.0072, "rho": -0.0089, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-11T15:07:01", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "ABNB270319C00110000", "bid": 77.1, "bid_size": 70.0, "ask": 80.85, "ask_size": 71.0, "iv": 0.4189, "open_interest": 11.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0008, "vega": 0.0483, "theta": -0.0086, "rho": 0.3582, "theo": 79.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.25, "last_trade_time": "2026-11-10T15:05:03", "percent_change": 0.0, "prev_day_close": 73.4749984741211}, {"option": "ABNB270319P00110000", "bid": 0.01, "bid_size": 416.0, "ask": 0.73, "ask_size": 566.0, "iv": 0.4754, "open_interest": 48.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0008, "vega": 0.0487, "theta": -0.0087, "rho": -0.0115, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T14:23:01", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "ABNB270319C00115000", "bid": 72.35, "bid_size": 67.0, "ask": 76.1, "ask_size": 71.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0011, "vega": 0.0603, "theta": -0.0105, "rho": 0.3713, "theo": 74.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "ABNB270319P00115000", "bid": 0.03, "bid_size": 674.0, "ask": 0.77, "ask_size": 590.0, "iv": 0.4467, "open_interest": 386.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0011, "vega": 0.0606, "theta": -0.0106, "rho": -0.015, "theo": 0.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-12T11:40:40", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "ABNB270319C00120000", "bid": 67.5, "bid_size": 109.0, "ask": 71.25, "ask_size": 75.0, "iv": 0.4126, "open_interest": 12.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0014, "vega": 0.0753, "theta": -0.0127, "rho": 0.3833, "theo": 69.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.88, "last_trade_time": "2026-10-28T14:26:38", "percent_change": 0.0, "prev_day_close": 64.1749992370606}, {"option": "ABNB270319P00120000", "bid": 0.21, "bid_size": 606.0, "ask": 1.37, "ask_size": 848.0, "iv": 0.4679, "open_interest": 126.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0014, "vega": 0.0758, "theta": -0.0129, "rho": -0.0195, "theo": 0.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-11T15:01:15", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "ABNB270319C00125000", "bid": 62.9, "bid_size": 228.0, "ask": 66.6, "ask_size": 207.0, "iv": 0.4213, "open_interest": 28.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0018, "vega": 0.0934, "theta": -0.0155, "rho": 0.3938, "theo": 64.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.22, "last_trade_time": "2026-10-22T10:17:42", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "ABNB270319P00125000", "bid": 0.31, "bid_size": 707.0, "ask": 1.3, "ask_size": 757.0, "iv": 0.434, "open_interest": 516.0, "volume": 6.0, "delta": -0.0391, "gamma": 0.0018, "vega": 0.0945, "theta": -0.0157, "rho": -0.0255, "theo": 0.8004, "change": 0.02, "open": 0.98, "high": 0.98, "low": 0.81, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-13T14:48:03", "percent_change": 2.15054, "prev_day_close": 0.930000007152557}, {"option": "ABNB270319C00130000", "bid": 59.4, "bid_size": 110.0, "ask": 61.95, "ask_size": 387.0, "iv": 0.4627, "open_interest": 102.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0022, "vega": 0.115, "theta": -0.0188, "rho": 0.4025, "theo": 60.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-10-14T15:16:08", "percent_change": 0.0, "prev_day_close": 55.0749988555908}, {"option": "ABNB270319P00130000", "bid": 0.51, "bid_size": 875.0, "ask": 1.58, "ask_size": 740.0, "iv": 0.4225, "open_interest": 314.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0022, "vega": 0.1158, "theta": -0.019, "rho": -0.0329, "theo": 1.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-11T11:58:34", "percent_change": 0.0, "prev_day_close": 1.41999995708466}, {"option": "ABNB270319C00135000", "bid": 53.65, "bid_size": 275.0, "ask": 56.9, "ask_size": 9.0, "iv": 0.389, "open_interest": 43.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0028, "vega": 0.1401, "theta": -0.0225, "rho": 0.409, "theo": 55.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.12, "last_trade_time": "2026-11-06T15:02:34", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ABNB270319P00135000", "bid": 1.0, "bid_size": 583.0, "ask": 1.95, "ask_size": 695.0, "iv": 0.4206, "open_interest": 163.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0028, "vega": 0.1414, "theta": -0.0229, "rho": -0.0424, "theo": 1.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:10:17", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "ABNB270319C00140000", "bid": 49.2, "bid_size": 514.0, "ask": 52.95, "ask_size": 411.0, "iv": 0.4045, "open_interest": 159.0, "volume": 11.0, "delta": 0.9195, "gamma": 0.0034, "vega": 0.1683, "theta": -0.0267, "rho": 0.4132, "theo": 51.1259, "change": 4.015, "open": 50.0, "high": 50.44, "low": 50.0, "tick": "up", "last_trade_price": 50.44, "last_trade_time": "2026-11-13T14:30:35", "percent_change": 8.64836, "prev_day_close": 46.4249992370606}, {"option": "ABNB270319P00140000", "bid": 1.3, "bid_size": 682.0, "ask": 2.74, "ask_size": 754.0, "iv": 0.4182, "open_interest": 207.0, "volume": 10.0, "delta": -0.0833, "gamma": 0.0034, "vega": 0.1703, "theta": -0.0272, "rho": -0.054, "theo": 1.846, "change": -0.37, "open": 1.94, "high": 2.02, "low": 1.93, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-13T13:28:35", "percent_change": -15.9483, "prev_day_close": 2.31999999284744}, {"option": "ABNB270319C00145000", "bid": 44.9, "bid_size": 302.0, "ask": 48.55, "ask_size": 341.0, "iv": 0.3991, "open_interest": 49.0, "volume": 1.0, "delta": 0.8982, "gamma": 0.0041, "vega": 0.1992, "theta": -0.0312, "rho": 0.4145, "theo": 46.7573, "change": 2.62, "open": 44.67, "high": 44.67, "low": 44.67, "tick": "up", "last_trade_price": 44.67, "last_trade_time": "2026-11-13T10:11:02", "percent_change": 6.23068, "prev_day_close": 42.0499992370606}, {"option": "ABNB270319P00145000", "bid": 1.77, "bid_size": 701.0, "ask": 3.4, "ask_size": 764.0, "iv": 0.4103, "open_interest": 135.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0041, "vega": 0.2009, "theta": -0.0317, "rho": -0.0674, "theo": 2.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-11T11:20:19", "percent_change": 0.0, "prev_day_close": 3.29500007629394}, {"option": "ABNB270319C00150000", "bid": 40.65, "bid_size": 557.0, "ask": 44.4, "ask_size": 422.0, "iv": 0.3945, "open_interest": 217.0, "volume": 2.0, "delta": 0.8729, "gamma": 0.0048, "vega": 0.2324, "theta": -0.0359, "rho": 0.4128, "theo": 42.5253, "change": 4.12, "open": 41.92, "high": 42.22, "low": 41.92, "tick": "up", "last_trade_price": 42.22, "last_trade_time": "2026-11-13T14:30:35", "percent_change": 10.8136, "prev_day_close": 38.1000003814697}, {"option": "ABNB270319P00150000", "bid": 2.2, "bid_size": 844.0, "ask": 3.8, "ask_size": 633.0, "iv": 0.3908, "open_interest": 476.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0049, "vega": 0.2341, "theta": -0.0366, "rho": -0.0835, "theo": 3.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-12T15:04:00", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ABNB270319C00155000", "bid": 36.55, "bid_size": 488.0, "ask": 40.3, "ask_size": 409.0, "iv": 0.3879, "open_interest": 165.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0056, "vega": 0.2665, "theta": -0.0408, "rho": 0.4081, "theo": 38.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-11-11T10:19:33", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "ABNB270319P00155000", "bid": 3.75, "bid_size": 13.0, "ask": 4.15, "ask_size": 16.0, "iv": 0.3888, "open_interest": 262.0, "volume": 1.0, "delta": -0.1604, "gamma": 0.0058, "vega": 0.2688, "theta": -0.0416, "rho": -0.102, "theo": 3.9517, "change": -0.7, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-13T11:32:25", "percent_change": -14.0, "prev_day_close": 5.0}, {"option": "ABNB270319C00160000", "bid": 32.65, "bid_size": 581.0, "ask": 36.45, "ask_size": 486.0, "iv": 0.3836, "open_interest": 128.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0064, "vega": 0.3004, "theta": -0.0455, "rho": 0.4002, "theo": 34.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-11-12T09:30:51", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "ABNB270319P00160000", "bid": 3.85, "bid_size": 767.0, "ask": 5.55, "ask_size": 50.0, "iv": 0.374, "open_interest": 531.0, "volume": 4.0, "delta": -0.1945, "gamma": 0.0066, "vega": 0.3034, "theta": -0.0466, "rho": -0.1226, "theo": 4.9905, "change": -1.955, "open": 5.5, "high": 5.5, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-13T15:56:20", "percent_change": -31.1554, "prev_day_close": 6.27499985694885}, {"option": "ABNB270319C00165000", "bid": 29.5, "bid_size": 415.0, "ask": 32.15, "ask_size": 253.0, "iv": 0.378, "open_interest": 396.0, "volume": 3.0, "delta": 0.7732, "gamma": 0.0072, "vega": 0.3332, "theta": -0.0499, "rho": 0.389, "theo": 30.8525, "change": 3.5, "open": 29.91, "high": 30.35, "low": 29.91, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-11-13T12:47:29", "percent_change": 13.0354, "prev_day_close": 26.8500003814697}, {"option": "ABNB270319P00165000", "bid": 5.85, "bid_size": 35.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.3787, "open_interest": 900.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0074, "vega": 0.3357, "theta": -0.0513, "rho": -0.1452, "theo": 6.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-11T15:30:53", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ABNB270319C00170000", "bid": 25.5, "bid_size": 443.0, "ask": 29.25, "ask_size": 329.0, "iv": 0.3747, "open_interest": 188.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.008, "vega": 0.3634, "theta": -0.0539, "rho": 0.3747, "theo": 27.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.31, "last_trade_time": "2026-11-12T10:50:35", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "ABNB270319P00170000", "bid": 6.45, "bid_size": 698.0, "ask": 9.3, "ask_size": 720.0, "iv": 0.3796, "open_interest": 153.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0082, "vega": 0.3658, "theta": -0.0556, "rho": -0.169, "theo": 7.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-12T15:13:01", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ABNB270319C00175000", "bid": 22.2, "bid_size": 483.0, "ask": 26.0, "ask_size": 345.0, "iv": 0.3701, "open_interest": 215.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0087, "vega": 0.3896, "theta": -0.0573, "rho": 0.3578, "theo": 24.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-11-12T10:59:51", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "ABNB270319P00175000", "bid": 9.1, "bid_size": 11.0, "ask": 10.5, "ask_size": 397.0, "iv": 0.3806, "open_interest": 292.0, "volume": 31.0, "delta": -0.3203, "gamma": 0.009, "vega": 0.3921, "theta": -0.0593, "rho": -0.1942, "theo": 9.3934, "change": -0.9, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-13T10:11:07", "percent_change": -7.86026, "prev_day_close": 11.4499998092651}, {"option": "ABNB270319C00180000", "bid": 20.35, "bid_size": 72.0, "ask": 23.0, "ask_size": 420.0, "iv": 0.3807, "open_interest": 624.0, "volume": 1.0, "delta": 0.6422, "gamma": 0.0093, "vega": 0.411, "theta": -0.0599, "rho": 0.3384, "theo": 21.0849, "change": 2.8, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-13T09:50:59", "percent_change": 15.6425, "prev_day_close": 17.9000005722046}, {"option": "ABNB270319P00180000", "bid": 11.0, "bid_size": 78.0, "ask": 11.9, "ask_size": 22.0, "iv": 0.369, "open_interest": 500.0, "volume": 166.0, "delta": -0.3685, "gamma": 0.0096, "vega": 0.4125, "theta": -0.0623, "rho": -0.2188, "theo": 11.3396, "change": -2.325, "open": 12.0, "high": 12.28, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-13T15:50:17", "percent_change": -16.9399, "prev_day_close": 13.7249999046326}, {"option": "ABNB270319C00185000", "bid": 17.8, "bid_size": 51.0, "ask": 18.75, "ask_size": 68.0, "iv": 0.3619, "open_interest": 80.0, "volume": 6.0, "delta": 0.594, "gamma": 0.0097, "vega": 0.4266, "theta": -0.0616, "rho": 0.3167, "theo": 18.3173, "change": 2.55, "open": 17.7, "high": 18.2, "low": 17.39, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-13T15:51:55", "percent_change": 16.2939, "prev_day_close": 15.6500005722046}, {"option": "ABNB270319P00185000", "bid": 13.25, "bid_size": 16.0, "ask": 13.85, "ask_size": 17.0, "iv": 0.3629, "open_interest": 83.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0102, "vega": 0.4267, "theta": -0.0644, "rho": -0.2435, "theo": 13.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-12T12:49:29", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "ABNB270319C00190000", "bid": 14.05, "bid_size": 647.0, "ask": 17.2, "ask_size": 359.0, "iv": 0.3557, "open_interest": 551.0, "volume": 11.0, "delta": 0.5448, "gamma": 0.01, "vega": 0.4358, "theta": -0.0624, "rho": 0.2938, "theo": 15.8083, "change": 2.3, "open": 15.8, "high": 15.8, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-13T15:44:07", "percent_change": 17.1004, "prev_day_close": 13.4499998092651}, {"option": "ABNB270319P00190000", "bid": 14.8, "bid_size": 229.0, "ask": 17.5, "ask_size": 391.0, "iv": 0.3627, "open_interest": 76.0, "volume": 1.0, "delta": -0.4707, "gamma": 0.0106, "vega": 0.4339, "theta": -0.0657, "rho": -0.266, "theo": 16.0317, "change": -2.25, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-13T11:46:19", "percent_change": -11.8734, "prev_day_close": 18.9499998092651}, {"option": "ABNB270319C00195000", "bid": 13.35, "bid_size": 3.0, "ask": 13.75, "ask_size": 7.0, "iv": 0.3572, "open_interest": 304.0, "volume": 156.0, "delta": 0.4955, "gamma": 0.0101, "vega": 0.4385, "theta": -0.0624, "rho": 0.27, "theo": 13.5604, "change": 2.9, "open": 12.68, "high": 13.7, "low": 12.38, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-13T15:59:04", "percent_change": 26.8519, "prev_day_close": 10.8000001907349}, {"option": "ABNB270319P00195000", "bid": 17.5, "bid_size": 265.0, "ask": 20.25, "ask_size": 383.0, "iv": 0.3595, "open_interest": 120.0, "volume": 10.0, "delta": -0.5229, "gamma": 0.0108, "vega": 0.4336, "theta": -0.0662, "rho": -0.2844, "theo": 18.786, "change": -2.89, "open": 19.21, "high": 19.21, "low": 19.21, "tick": "down", "last_trade_price": 19.21, "last_trade_time": "2026-11-13T13:15:13", "percent_change": -13.0769, "prev_day_close": 22.1000003814697}, {"option": "ABNB270319C00200000", "bid": 10.9, "bid_size": 69.0, "ask": 12.35, "ask_size": 101.0, "iv": 0.3568, "open_interest": 411.0, "volume": 53.0, "delta": 0.4471, "gamma": 0.0101, "vega": 0.4346, "theta": -0.0614, "rho": 0.2455, "theo": 11.5671, "change": 2.505, "open": 10.8, "high": 11.55, "low": 10.75, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-11-13T15:25:11", "percent_change": 27.7562, "prev_day_close": 9.02500009536743}, {"option": "ABNB270319P00200000", "bid": 20.6, "bid_size": 196.0, "ask": 23.8, "ask_size": 472.0, "iv": 0.3645, "open_interest": 73.0, "volume": 1.0, "delta": -0.5748, "gamma": 0.0108, "vega": 0.4263, "theta": -0.0658, "rho": -0.3029, "theo": 21.8124, "change": -3.575, "open": 21.7, "high": 21.7, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-13T14:28:25", "percent_change": -14.1444, "prev_day_close": 25.2749996185303}, {"option": "ABNB270319C00210000", "bid": 7.75, "bid_size": 21.0, "ask": 9.4, "ask_size": 333.0, "iv": 0.3596, "open_interest": 582.0, "volume": 1.0, "delta": 0.3556, "gamma": 0.0096, "vega": 0.4098, "theta": -0.0573, "rho": 0.1982, "theo": 8.283, "change": 2.005, "open": 8.23, "high": 8.23, "low": 8.23, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-11-13T15:25:11", "percent_change": 32.2088, "prev_day_close": 6.22500014305115}, {"option": "ABNB270319P00210000", "bid": 27.75, "bid_size": 13.0, "ask": 29.8, "ask_size": 72.0, "iv": 0.3565, "open_interest": 1.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0105, "vega": 0.3894, "theta": -0.0628, "rho": -0.3153, "theo": 28.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-11-06T09:43:39", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "ABNB270319C00220000", "bid": 5.3, "bid_size": 156.0, "ask": 5.9, "ask_size": 47.0, "iv": 0.3446, "open_interest": 656.0, "volume": 12.0, "delta": 0.2743, "gamma": 0.0086, "vega": 0.3673, "theta": -0.0507, "rho": 0.1546, "theo": 5.79, "change": 1.525, "open": 5.18, "high": 5.8, "low": 5.18, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-13T15:51:55", "percent_change": 35.6725, "prev_day_close": 4.27500009536743}, {"option": "ABNB270319P00220000", "bid": 34.85, "bid_size": 50.0, "ask": 38.05, "ask_size": 163.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0098, "vega": 0.3297, "theta": -0.0575, "rho": -0.3079, "theo": 36.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.95, "last_trade_time": "2026-09-18T13:26:15", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "ABNB270319C00230000", "bid": 3.6, "bid_size": 36.0, "ask": 5.15, "ask_size": 395.0, "iv": 0.3608, "open_interest": 327.0, "volume": 73.0, "delta": 0.2048, "gamma": 0.0074, "vega": 0.3137, "theta": -0.0427, "rho": 0.1163, "theo": 3.9295, "change": 0.89, "open": 3.35, "high": 3.9, "low": 3.35, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-13T15:28:07", "percent_change": 30.5842, "prev_day_close": 2.9099999666214}, {"option": "ABNB270319P00230000", "bid": 42.8, "bid_size": 139.0, "ask": 46.5, "ask_size": 154.0, "iv": 0.344, "open_interest": 1.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0089, "vega": 0.2505, "theta": -0.0508, "rho": -0.2662, "theo": 44.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-11-09T14:09:07", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ABNB270319C00240000", "bid": 2.05, "bid_size": 445.0, "ask": 4.05, "ask_size": 662.0, "iv": 0.3609, "open_interest": 433.0, "volume": 1.0, "delta": 0.1485, "gamma": 0.0061, "vega": 0.2568, "theta": -0.0344, "rho": 0.085, "theo": 2.6058, "change": 0.135, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-13T10:24:36", "percent_change": 6.97675, "prev_day_close": 1.93499994277954}, {"option": "ABNB270319P00240000", "bid": 51.85, "bid_size": 107.0, "ask": 55.55, "ask_size": 102.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0078, "vega": 0.1591, "theta": -0.044, "rho": -0.1793, "theo": 53.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-10-23T10:02:12", "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "ABNB270319C00250000", "bid": 0.66, "bid_size": 567.0, "ask": 3.05, "ask_size": 417.0, "iv": 0.3495, "open_interest": 23.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0048, "vega": 0.2026, "theta": -0.0267, "rho": 0.0604, "theo": 1.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-12T13:51:31", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "ABNB270319P00250000", "bid": 61.45, "bid_size": 100.0, "ask": 65.3, "ask_size": 98.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0052, "vega": 0.0669, "theta": -0.0333, "rho": -0.072, "theo": 63.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-06T09:30:35", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "ABNB270319C00260000", "bid": 0.22, "bid_size": 271.0, "ask": 2.09, "ask_size": 263.0, "iv": 0.3445, "open_interest": 19.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0037, "vega": 0.1567, "theta": -0.0204, "rho": 0.0426, "theo": 1.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.654999986290932}, {"option": "ABNB270319P00260000", "bid": 71.45, "bid_size": 1.0, "ask": 75.2, "ask_size": 1.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0017, "vega": 0.0136, "theta": -0.0026, "rho": -0.0151, "theo": 73.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ABNB270319C00270000", "bid": 0.01, "bid_size": 272.0, "ask": 1.7, "ask_size": 253.0, "iv": 0.3531, "open_interest": 3.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0028, "vega": 0.1206, "theta": -0.0157, "rho": 0.0304, "theo": 0.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T12:41:11", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ABNB270319P00270000", "bid": 81.45, "bid_size": 71.0, "ask": 85.25, "ask_size": 71.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.35, "last_trade_time": "2026-11-06T09:31:09", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "ABNB270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 71.0, "iv": 0.3625, "open_interest": 26.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0021, "vega": 0.0934, "theta": -0.0122, "rho": 0.022, "theo": 0.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-15T12:07:57", "percent_change": 0.0, "prev_day_close": 0.384999986737967}, {"option": "ABNB270319P00280000", "bid": 91.45, "bid_size": 71.0, "ask": 95.25, "ask_size": 71.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0750007629394}, {"option": "ABNB270416C00090000", "bid": 97.1, "bid_size": 1.0, "ask": 100.75, "ask_size": 71.0, "iv": 0.5452, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.03, "theta": 0.0, "rho": 0.3617, "theo": 99.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.75, "last_trade_time": "2026-10-06T13:51:47", "percent_change": 0.0, "prev_day_close": 93.3000030517578}, {"option": "ABNB270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 607.0, "iv": 0.5739, "open_interest": 1.0, "volume": 1.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0302, "theta": -0.0049, "rho": -0.0074, "theo": 0.2064, "change": -0.07, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T14:20:02", "percent_change": -36.8421, "prev_day_close": 0.189999996684492}, {"option": "ABNB270416C00095000", "bid": 92.1, "bid_size": 56.0, "ask": 95.9, "ask_size": 71.0, "iv": 0.5223, "open_interest": 1.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0005, "vega": 0.0366, "theta": -0.001, "rho": 0.3802, "theo": 94.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.25, "last_trade_time": "2026-11-09T09:32:26", "percent_change": 0.0, "prev_day_close": 88.3999977111816}, {"option": "ABNB270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 587.0, "iv": 0.5236, "open_interest": 3.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0005, "vega": 0.0368, "theta": -0.0057, "rho": -0.0092, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T14:29:10", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "ABNB270416C00100000", "bid": 87.6, "bid_size": 44.0, "ask": 91.15, "ask_size": 55.0, "iv": 0.4986, "open_interest": 63.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0006, "vega": 0.0448, "theta": -0.0023, "rho": 0.3982, "theo": 89.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.55, "last_trade_time": "2026-09-17T11:46:57", "percent_change": 0.0, "prev_day_close": 83.8999977111816}, {"option": "ABNB270416P00100000", "bid": 0.05, "bid_size": 140.0, "ask": 0.99, "ask_size": 148.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0006, "vega": 0.0452, "theta": -0.0068, "rho": -0.0117, "theo": 0.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "ABNB270416C00105000", "bid": 82.65, "bid_size": 1.0, "ask": 86.4, "ask_size": 57.0, "iv": 0.4744, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0008, "vega": 0.0552, "theta": -0.0039, "rho": 0.4153, "theo": 84.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-11-09T09:32:26", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "ABNB270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 467.0, "iv": 0.4916, "open_interest": 6.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0008, "vega": 0.0555, "theta": -0.0081, "rho": -0.0148, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-12T09:37:37", "percent_change": 0.0, "prev_day_close": 0.404999986290932}, {"option": "ABNB270416C00110000", "bid": 77.7, "bid_size": 231.0, "ask": 81.5, "ask_size": 195.0, "iv": 0.437, "open_interest": 26.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.001, "vega": 0.0679, "theta": -0.0057, "rho": 0.4315, "theo": 79.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.36, "last_trade_time": "2026-11-12T10:39:15", "percent_change": 0.0, "prev_day_close": 74.3249969482422}, {"option": "ABNB270416P00110000", "bid": 0.09, "bid_size": 512.0, "ask": 1.35, "ask_size": 671.0, "iv": 0.4853, "open_interest": 115.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.001, "vega": 0.0684, "theta": -0.0098, "rho": -0.019, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-29T13:05:07", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "ABNB270416C00115000", "bid": 72.95, "bid_size": 102.0, "ask": 76.7, "ask_size": 48.0, "iv": 0.4253, "open_interest": 2.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0012, "vega": 0.0834, "theta": -0.0079, "rho": 0.4463, "theo": 74.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.01, "last_trade_time": "2026-09-16T14:40:22", "percent_change": 0.0, "prev_day_close": 69.5500030517578}, {"option": "ABNB270416P00115000", "bid": 0.34, "bid_size": 406.0, "ask": 1.54, "ask_size": 707.0, "iv": 0.4754, "open_interest": 46.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0013, "vega": 0.0839, "theta": -0.0117, "rho": -0.0242, "theo": 0.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T12:32:08", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "ABNB270416C00120000", "bid": 68.4, "bid_size": 65.0, "ask": 72.0, "ask_size": 43.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0016, "vega": 0.1019, "theta": -0.0104, "rho": 0.4596, "theo": 70.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0749988555908}, {"option": "ABNB270416P00120000", "bid": 0.23, "bid_size": 430.0, "ask": 1.9, "ask_size": 836.0, "iv": 0.4529, "open_interest": 11.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0016, "vega": 0.103, "theta": -0.0141, "rho": -0.0309, "theo": 0.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-21T15:07:18", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "ABNB270416C00125000", "bid": 63.75, "bid_size": 71.0, "ask": 67.4, "ask_size": 64.0, "iv": 0.4203, "open_interest": 6.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0019, "vega": 0.1236, "theta": -0.0133, "rho": 0.471, "theo": 65.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.46, "last_trade_time": "2026-10-16T14:45:48", "percent_change": 0.0, "prev_day_close": 60.6500015258789}, {"option": "ABNB270416P00125000", "bid": 0.48, "bid_size": 622.0, "ask": 1.66, "ask_size": 729.0, "iv": 0.4197, "open_interest": 23.0, "volume": 8.0, "delta": -0.0489, "gamma": 0.002, "vega": 0.1247, "theta": -0.0168, "rho": -0.0393, "theo": 1.1412, "change": -0.075, "open": 1.36, "high": 1.36, "low": 1.16, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-13T14:48:03", "percent_change": -5.49451, "prev_day_close": 1.36500000953674}, {"option": "ABNB270416C00130000", "bid": 59.15, "bid_size": 83.0, "ask": 62.85, "ask_size": 47.0, "iv": 0.4122, "open_interest": 2.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0024, "vega": 0.1486, "theta": -0.0166, "rho": 0.4802, "theo": 61.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.05, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "ABNB270416P00130000", "bid": 0.91, "bid_size": 998.0, "ask": 1.92, "ask_size": 447.0, "iv": 0.4128, "open_interest": 616.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0024, "vega": 0.1498, "theta": -0.0198, "rho": -0.0495, "theo": 1.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T10:46:22", "percent_change": 0.0, "prev_day_close": 1.87000006437302}, {"option": "ABNB270416C00135000", "bid": 54.75, "bid_size": 48.0, "ask": 58.4, "ask_size": 71.0, "iv": 0.4086, "open_interest": 5.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0029, "vega": 0.1765, "theta": -0.0201, "rho": 0.487, "theo": 56.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.08, "last_trade_time": "2026-11-06T14:51:12", "percent_change": 0.0, "prev_day_close": 51.7749996185303}, {"option": "ABNB270416P00135000", "bid": 0.84, "bid_size": 652.0, "ask": 2.85, "ask_size": 413.0, "iv": 0.4061, "open_interest": 93.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0029, "vega": 0.1784, "theta": -0.0233, "rho": -0.0619, "theo": 1.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-11T12:54:32", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ABNB270416C00140000", "bid": 50.3, "bid_size": 84.0, "ask": 54.0, "ask_size": 75.0, "iv": 0.3993, "open_interest": 1.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0034, "vega": 0.2073, "theta": -0.024, "rho": 0.4909, "theo": 52.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.65, "last_trade_time": "2026-11-09T09:46:56", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "ABNB270416P00140000", "bid": 1.21, "bid_size": 513.0, "ask": 3.7, "ask_size": 489.0, "iv": 0.4035, "open_interest": 176.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0035, "vega": 0.2093, "theta": -0.027, "rho": -0.0767, "theo": 2.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-11T12:43:25", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ABNB270416C00145000", "bid": 46.05, "bid_size": 91.0, "ask": 49.75, "ask_size": 76.0, "iv": 0.3937, "open_interest": 8.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0041, "vega": 0.2403, "theta": -0.028, "rho": 0.4917, "theo": 47.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.52, "last_trade_time": "2026-11-04T10:15:38", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "ABNB270416P00145000", "bid": 1.81, "bid_size": 551.0, "ask": 4.3, "ask_size": 435.0, "iv": 0.3948, "open_interest": 85.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0042, "vega": 0.2426, "theta": -0.0309, "rho": -0.0937, "theo": 3.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T12:03:18", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "ABNB270416C00150000", "bid": 41.95, "bid_size": 87.0, "ask": 45.65, "ask_size": 81.0, "iv": 0.3889, "open_interest": 5.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0047, "vega": 0.2744, "theta": -0.0322, "rho": 0.4894, "theo": 43.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-11-06T14:51:12", "percent_change": 0.0, "prev_day_close": 39.5749988555908}, {"option": "ABNB270416P00150000", "bid": 2.43, "bid_size": 527.0, "ask": 5.1, "ask_size": 368.0, "iv": 0.386, "open_interest": 187.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0048, "vega": 0.2773, "theta": -0.035, "rho": -0.1133, "theo": 3.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-11-10T10:12:26", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ABNB270416C00155000", "bid": 38.0, "bid_size": 75.0, "ask": 41.75, "ask_size": 93.0, "iv": 0.385, "open_interest": 6.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0054, "vega": 0.3093, "theta": -0.0364, "rho": 0.4836, "theo": 39.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.56, "last_trade_time": "2026-10-06T11:35:30", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "ABNB270416P00155000", "bid": 3.25, "bid_size": 696.0, "ask": 6.15, "ask_size": 647.0, "iv": 0.3806, "open_interest": 40.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0056, "vega": 0.3123, "theta": -0.0391, "rho": -0.1352, "theo": 4.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-12T12:24:51", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ABNB270416C00160000", "bid": 34.2, "bid_size": 526.0, "ask": 38.0, "ask_size": 477.0, "iv": 0.3805, "open_interest": 510.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0061, "vega": 0.3436, "theta": -0.0403, "rho": 0.4746, "theo": 36.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.16, "last_trade_time": "2026-11-09T09:57:47", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ABNB270416P00160000", "bid": 4.5, "bid_size": 722.0, "ask": 7.25, "ask_size": 588.0, "iv": 0.3773, "open_interest": 51.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0063, "vega": 0.3469, "theta": -0.0431, "rho": -0.1592, "theo": 5.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-11T15:38:36", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "ABNB270416C00165000", "bid": 30.9, "bid_size": 143.0, "ask": 34.4, "ask_size": 201.0, "iv": 0.38, "open_interest": 40.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0068, "vega": 0.376, "theta": -0.0441, "rho": 0.4624, "theo": 32.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-11-10T11:27:37", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "ABNB270416P00165000", "bid": 6.3, "bid_size": 837.0, "ask": 8.85, "ask_size": 906.0, "iv": 0.383, "open_interest": 614.0, "volume": 1.0, "delta": -0.2424, "gamma": 0.007, "vega": 0.3795, "theta": -0.0468, "rho": -0.185, "theo": 7.2779, "change": -0.875, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-13T10:14:09", "percent_change": -9.7493, "prev_day_close": 8.97499990463257}, {"option": "ABNB270416C00170000", "bid": 27.25, "bid_size": 387.0, "ask": 31.0, "ask_size": 235.0, "iv": 0.3725, "open_interest": 61.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0074, "vega": 0.4061, "theta": -0.0474, "rho": 0.4467, "theo": 29.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "ABNB270416P00170000", "bid": 7.5, "bid_size": 488.0, "ask": 10.3, "ask_size": 601.0, "iv": 0.3731, "open_interest": 24.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0077, "vega": 0.409, "theta": -0.0502, "rho": -0.2119, "theo": 8.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-11T12:23:25", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "ABNB270416C00175000", "bid": 24.0, "bid_size": 379.0, "ask": 27.8, "ask_size": 188.0, "iv": 0.3677, "open_interest": 13.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.008, "vega": 0.4321, "theta": -0.0502, "rho": 0.4285, "theo": 25.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-03T12:25:28", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "ABNB270416P00175000", "bid": 9.45, "bid_size": 221.0, "ask": 11.8, "ask_size": 320.0, "iv": 0.3684, "open_interest": 19.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0083, "vega": 0.435, "theta": -0.0531, "rho": -0.2398, "theo": 10.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-03T13:57:13", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ABNB270416C00180000", "bid": 21.15, "bid_size": 456.0, "ask": 24.4, "ask_size": 227.0, "iv": 0.3607, "open_interest": 120.0, "volume": 7.0, "delta": 0.6437, "gamma": 0.0084, "vega": 0.4536, "theta": -0.0524, "rho": 0.4078, "theo": 22.8796, "change": 2.425, "open": 21.55, "high": 21.9, "low": 21.55, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-13T09:36:52", "percent_change": 12.4519, "prev_day_close": 19.4749994277954}, {"option": "ABNB270416P00180000", "bid": 11.25, "bid_size": 411.0, "ask": 13.8, "ask_size": 429.0, "iv": 0.363, "open_interest": 104.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0088, "vega": 0.4555, "theta": -0.0555, "rho": -0.2672, "theo": 12.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-11T13:54:58", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ABNB270416C00185000", "bid": 18.8, "bid_size": 370.0, "ask": 22.15, "ask_size": 349.0, "iv": 0.3669, "open_interest": 100.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0088, "vega": 0.4699, "theta": -0.054, "rho": 0.3846, "theo": 20.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.86, "last_trade_time": "2026-11-09T10:37:45", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ABNB270416P00185000", "bid": 14.5, "bid_size": 7.0, "ask": 15.85, "ask_size": 174.0, "iv": 0.3687, "open_interest": 9.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0093, "vega": 0.4702, "theta": -0.0572, "rho": -0.2943, "theo": 14.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T11:13:18", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ABNB270416C00190000", "bid": 15.75, "bid_size": 440.0, "ask": 19.55, "ask_size": 277.0, "iv": 0.3568, "open_interest": 42.0, "volume": 1.0, "delta": 0.5554, "gamma": 0.0091, "vega": 0.4803, "theta": -0.0549, "rho": 0.3604, "theo": 17.6377, "change": 2.955, "open": 17.63, "high": 17.63, "low": 17.63, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-11-13T14:49:10", "percent_change": 20.1363, "prev_day_close": 14.6749997138977}, {"option": "ABNB270416P00190000", "bid": 16.05, "bid_size": 174.0, "ask": 18.4, "ask_size": 200.0, "iv": 0.3568, "open_interest": 9.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.0097, "vega": 0.4783, "theta": -0.0583, "rho": -0.3194, "theo": 17.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-11T13:55:40", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "ABNB270416C00195000", "bid": 13.55, "bid_size": 679.0, "ask": 17.05, "ask_size": 560.0, "iv": 0.3527, "open_interest": 631.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0093, "vega": 0.4847, "theta": -0.0551, "rho": 0.3345, "theo": 15.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.96, "last_trade_time": "2026-11-11T15:55:31", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ABNB270416P00195000", "bid": 18.3, "bid_size": 259.0, "ask": 22.0, "ask_size": 474.0, "iv": 0.3582, "open_interest": 17.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0099, "vega": 0.4791, "theta": -0.0587, "rho": -0.3416, "theo": 19.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-11T09:31:57", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "ABNB270416C00200000", "bid": 12.0, "bid_size": 360.0, "ask": 15.2, "ask_size": 329.0, "iv": 0.3577, "open_interest": 130.0, "volume": 3.0, "delta": 0.4659, "gamma": 0.0093, "vega": 0.483, "theta": -0.0546, "rho": 0.308, "theo": 13.3052, "change": 2.445, "open": 12.55, "high": 13.32, "low": 12.55, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-11-13T14:52:26", "percent_change": 22.4828, "prev_day_close": 10.875}, {"option": "ABNB270416P00200000", "bid": 22.0, "bid_size": 41.0, "ask": 23.6, "ask_size": 13.0, "iv": 0.3493, "open_interest": 21.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.01, "vega": 0.4736, "theta": -0.0585, "rho": -0.3613, "theo": 22.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-11-11T12:32:10", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "ABNB270416C00210000", "bid": 8.5, "bid_size": 606.0, "ask": 11.3, "ask_size": 298.0, "iv": 0.3491, "open_interest": 78.0, "volume": 49.0, "delta": 0.3809, "gamma": 0.009, "vega": 0.4632, "theta": -0.0519, "rho": 0.2556, "theo": 9.8618, "change": 1.25, "open": 9.65, "high": 9.65, "low": 9.55, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-11-13T13:02:03", "percent_change": 15.0602, "prev_day_close": 8.29999995231628}, {"option": "ABNB270416P00210000", "bid": 28.45, "bid_size": 10.0, "ask": 30.75, "ask_size": 57.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.01, "vega": 0.4417, "theta": -0.0565, "rho": -0.3792, "theo": 29.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "ABNB270416C00220000", "bid": 5.85, "bid_size": 644.0, "ask": 7.65, "ask_size": 9.0, "iv": 0.3356, "open_interest": 159.0, "volume": 51.0, "delta": 0.3035, "gamma": 0.0083, "vega": 0.4255, "theta": -0.0472, "rho": 0.2062, "theo": 7.1667, "change": 1.275, "open": 6.98, "high": 7.1, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-13T13:25:26", "percent_change": 22.6667, "prev_day_close": 5.625}, {"option": "ABNB270416P00220000", "bid": 35.45, "bid_size": 103.0, "ask": 38.2, "ask_size": 25.0, "iv": 0.3398, "open_interest": 2.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0095, "vega": 0.3832, "theta": -0.0526, "rho": -0.3732, "theo": 37.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-11T10:25:54", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "ABNB270416C00230000", "bid": 3.85, "bid_size": 678.0, "ask": 6.65, "ask_size": 453.0, "iv": 0.3463, "open_interest": 88.0, "volume": 24.0, "delta": 0.2363, "gamma": 0.0074, "vega": 0.3762, "theta": -0.0412, "rho": 0.1622, "theo": 5.1161, "change": 1.0, "open": 4.35, "high": 4.95, "low": 4.35, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-13T13:34:23", "percent_change": 25.3165, "prev_day_close": 3.94999992847443}, {"option": "ABNB270416P00230000", "bid": 44.1, "bid_size": 9.0, "ask": 46.35, "ask_size": 9.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0088, "vega": 0.3087, "theta": -0.0473, "rho": -0.3413, "theo": 45.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "ABNB270416C00240000", "bid": 2.18, "bid_size": 744.0, "ask": 5.1, "ask_size": 487.0, "iv": 0.342, "open_interest": 99.0, "volume": 19.0, "delta": 0.179, "gamma": 0.0063, "vega": 0.3202, "theta": -0.0346, "rho": 0.1239, "theo": 3.5618, "change": 0.845, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-13T14:21:43", "percent_change": 31.2385, "prev_day_close": 2.70499992370605}, {"option": "ABNB270416P00240000", "bid": 52.95, "bid_size": 11.0, "ask": 55.85, "ask_size": 155.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0081, "vega": 0.2199, "theta": -0.042, "rho": -0.2501, "theo": 54.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0999984741211}, {"option": "ABNB270416C00250000", "bid": 1.54, "bid_size": 550.0, "ask": 3.45, "ask_size": 635.0, "iv": 0.3391, "open_interest": 24.0, "volume": 1.0, "delta": 0.1326, "gamma": 0.0052, "vega": 0.2636, "theta": -0.028, "rho": 0.0924, "theo": 2.4369, "change": 0.88, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-13T14:52:26", "percent_change": 46.5608, "prev_day_close": 1.89000004529953}, {"option": "ABNB270416P00250000", "bid": 62.35, "bid_size": 8.0, "ask": 65.35, "ask_size": 98.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0066, "vega": 0.1134, "theta": -0.035, "rho": -0.1325, "theo": 63.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1499977111816}, {"option": "ABNB270416C00260000", "bid": 0.8, "bid_size": 423.0, "ask": 2.47, "ask_size": 355.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0042, "vega": 0.2117, "theta": -0.0222, "rho": 0.0678, "theo": 1.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "ABNB270416P00260000", "bid": 71.45, "bid_size": 75.0, "ask": 74.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0031, "vega": 0.03, "theta": -0.0176, "rho": -0.0354, "theo": 73.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9749984741211}, {"option": "ABNB270416C00270000", "bid": 0.15, "bid_size": 288.0, "ask": 2.34, "ask_size": 281.0, "iv": 0.342, "open_interest": 19.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0033, "vega": 0.1679, "theta": -0.0175, "rho": 0.0497, "theo": 1.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T14:53:41", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "ABNB270416P00270000", "bid": 81.45, "bid_size": 71.0, "ask": 85.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 83.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "ABNB270416C00280000", "bid": 0.07, "bid_size": 611.0, "ask": 1.55, "ask_size": 442.0, "iv": 0.3386, "open_interest": 70.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0026, "vega": 0.1327, "theta": -0.0138, "rho": 0.0366, "theo": 0.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-09-10T14:32:14", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "ABNB270416P00280000", "bid": 91.55, "bid_size": 71.0, "ask": 95.25, "ask_size": 71.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 93.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "ABNB270617C00065000", "bid": 122.4, "bid_size": 42.0, "ask": 125.85, "ask_size": 48.0, "iv": 0.6039, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.022, "theta": 0.0, "rho": 0.3667, "theo": 124.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.4, "last_trade_time": "2026-08-26T09:47:17", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "ABNB270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 71.0, "iv": 0.6044, "open_interest": 55.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0029, "rho": -0.0063, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:53:06", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "ABNB270617C00070000", "bid": 117.55, "bid_size": 44.0, "ask": 120.95, "ask_size": 42.0, "iv": 0.5561, "open_interest": 30.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0263, "theta": 0.0, "rho": 0.394, "theo": 119.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2026-04-28T10:12:06", "percent_change": 0.0, "prev_day_close": 113.474998474121}, {"option": "ABNB270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 658.0, "iv": 0.7631, "open_interest": 10.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0265, "theta": -0.0034, "rho": -0.0077, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T14:37:31", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "ABNB270617C00075000", "bid": 112.75, "bid_size": 42.0, "ask": 116.2, "ask_size": 45.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0317, "theta": 0.0, "rho": 0.4208, "theo": 114.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.94, "last_trade_time": "2026-11-04T10:36:20", "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "ABNB270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 631.0, "iv": 0.5938, "open_interest": 27.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.032, "theta": -0.0039, "rho": -0.0094, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-09T09:57:51", "percent_change": 0.0, "prev_day_close": 0.185000001452863}, {"option": "ABNB270617C00080000", "bid": 107.95, "bid_size": 39.0, "ask": 111.4, "ask_size": 43.0, "iv": 0.5339, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0382, "theta": 0.0, "rho": 0.4472, "theo": 109.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.26, "last_trade_time": "2026-05-08T12:09:41", "percent_change": 0.0, "prev_day_close": 103.875}, {"option": "ABNB270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 592.0, "iv": 0.5649, "open_interest": 14.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.0386, "theta": -0.0045, "rho": -0.0117, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "ABNB270617C00085000", "bid": 103.15, "bid_size": 43.0, "ask": 106.75, "ask_size": 50.0, "iv": 0.5297, "open_interest": 3.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0462, "theta": 0.0, "rho": 0.473, "theo": 104.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.9, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 99.0750007629394}, {"option": "ABNB270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 538.0, "iv": 0.5396, "open_interest": 28.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0466, "theta": -0.0053, "rho": -0.0144, "theo": 0.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T10:06:45", "percent_change": 0.0, "prev_day_close": 0.319999996572733}, {"option": "ABNB270617C00090000", "bid": 98.4, "bid_size": 36.0, "ask": 101.85, "ask_size": 38.0, "iv": 0.5018, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0005, "vega": 0.0561, "theta": 0.0, "rho": 0.4979, "theo": 100.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.47, "last_trade_time": "2026-11-10T15:04:08", "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "ABNB270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 799.0, "iv": 0.5824, "open_interest": 564.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0005, "vega": 0.0567, "theta": -0.0062, "rho": -0.0181, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T11:24:07", "percent_change": 0.0, "prev_day_close": 0.45499999076128}, {"option": "ABNB270617C00095000", "bid": 93.65, "bid_size": 38.0, "ask": 97.2, "ask_size": 43.0, "iv": 0.4939, "open_interest": 3.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0007, "vega": 0.068, "theta": -0.0005, "rho": 0.5217, "theo": 95.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.75, "last_trade_time": "2026-11-10T15:04:08", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "ABNB270617P00095000", "bid": 0.05, "bid_size": 471.0, "ask": 1.05, "ask_size": 613.0, "iv": 0.486, "open_interest": 311.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0007, "vega": 0.0686, "theta": -0.0074, "rho": -0.0226, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T10:04:16", "percent_change": 0.0, "prev_day_close": 0.594999983906746}, {"option": "ABNB270617C00100000", "bid": 88.95, "bid_size": 38.0, "ask": 92.3, "ask_size": 31.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0008, "vega": 0.0825, "theta": -0.0022, "rho": 0.5443, "theo": 90.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-08-17T10:35:02", "percent_change": 0.0, "prev_day_close": 85.3000030517578}, {"option": "ABNB270617P00100000", "bid": 0.09, "bid_size": 1032.0, "ask": 1.27, "ask_size": 814.0, "iv": 0.4716, "open_interest": 568.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0008, "vega": 0.0836, "theta": -0.0088, "rho": -0.0284, "theo": 0.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-11T11:26:48", "percent_change": 0.0, "prev_day_close": 0.770000025629997}, {"option": "ABNB270617C00105000", "bid": 83.95, "bid_size": 74.0, "ask": 87.7, "ask_size": 48.0, "iv": 0.4451, "open_interest": 5.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.001, "vega": 0.0995, "theta": -0.0041, "rho": 0.5652, "theo": 85.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.29, "last_trade_time": "2026-08-10T10:01:13", "percent_change": 0.0, "prev_day_close": 80.625}, {"option": "ABNB270617P00105000", "bid": 0.42, "bid_size": 539.0, "ask": 1.16, "ask_size": 484.0, "iv": 0.4528, "open_interest": 613.0, "volume": 9.0, "delta": -0.0305, "gamma": 0.001, "vega": 0.1006, "theta": -0.0104, "rho": -0.0355, "theo": 0.8708, "change": -0.155, "open": 0.94, "high": 0.94, "low": 0.74, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-13T12:48:02", "percent_change": -14.2857, "prev_day_close": 1.08499997854233}, {"option": "ABNB270617C00110000", "bid": 79.35, "bid_size": 67.0, "ask": 83.05, "ask_size": 42.0, "iv": 0.4384, "open_interest": 4.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0013, "vega": 0.1196, "theta": -0.0063, "rho": 0.5843, "theo": 81.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.62, "last_trade_time": "2026-10-12T12:09:31", "percent_change": 0.0, "prev_day_close": 76.1000022888184}, {"option": "ABNB270617P00110000", "bid": 0.36, "bid_size": 861.0, "ask": 1.85, "ask_size": 771.0, "iv": 0.4517, "open_interest": 276.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0013, "vega": 0.1211, "theta": -0.0123, "rho": -0.0444, "theo": 1.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T10:34:39", "percent_change": 0.0, "prev_day_close": 1.28999999165535}, {"option": "ABNB270617C00115000", "bid": 74.8, "bid_size": 64.0, "ask": 78.45, "ask_size": 35.0, "iv": 0.4315, "open_interest": 5.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0015, "vega": 0.1424, "theta": -0.0087, "rho": 0.6013, "theo": 76.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.28, "last_trade_time": "2026-10-12T12:16:52", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "ABNB270617P00115000", "bid": 0.91, "bid_size": 504.0, "ask": 1.73, "ask_size": 229.0, "iv": 0.4373, "open_interest": 167.0, "volume": 6.0, "delta": -0.0476, "gamma": 0.0016, "vega": 0.1441, "theta": -0.0144, "rho": -0.055, "theo": 1.3988, "change": -0.135, "open": 1.45, "high": 1.45, "low": 1.33, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-13T15:43:41", "percent_change": -8.9701, "prev_day_close": 1.50500005483627}, {"option": "ABNB270617C00120000", "bid": 70.35, "bid_size": 55.0, "ask": 74.05, "ask_size": 83.0, "iv": 0.4302, "open_interest": 10.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0018, "vega": 0.1684, "theta": -0.0114, "rho": 0.6158, "theo": 72.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.43, "last_trade_time": "2026-11-10T15:13:40", "percent_change": 0.0, "prev_day_close": 67.2750015258789}, {"option": "ABNB270617P00120000", "bid": 0.99, "bid_size": 801.0, "ask": 2.72, "ask_size": 902.0, "iv": 0.4406, "open_interest": 496.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0019, "vega": 0.1704, "theta": -0.0168, "rho": -0.0679, "theo": 1.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "ABNB270617C00125000", "bid": 65.9, "bid_size": 49.0, "ask": 69.65, "ask_size": 116.0, "iv": 0.4236, "open_interest": 11.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0022, "vega": 0.1967, "theta": -0.0143, "rho": 0.6277, "theo": 67.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-10-16T12:37:40", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ABNB270617P00125000", "bid": 0.93, "bid_size": 678.0, "ask": 3.6, "ask_size": 722.0, "iv": 0.4311, "open_interest": 355.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0022, "vega": 0.1997, "theta": -0.0194, "rho": -0.083, "theo": 2.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-11T12:34:37", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "ABNB270617C00130000", "bid": 61.6, "bid_size": 166.0, "ask": 65.3, "ask_size": 201.0, "iv": 0.418, "open_interest": 30.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0026, "vega": 0.2277, "theta": -0.0173, "rho": 0.6365, "theo": 63.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.06, "last_trade_time": "2026-07-22T12:56:34", "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "ABNB270617P00130000", "bid": 1.9, "bid_size": 711.0, "ask": 4.15, "ask_size": 636.0, "iv": 0.4337, "open_interest": 330.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0026, "vega": 0.2307, "theta": -0.0222, "rho": -0.1005, "theo": 2.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-11T13:00:51", "percent_change": 0.0, "prev_day_close": 3.2849999666214}, {"option": "ABNB270617C00135000", "bid": 57.65, "bid_size": 64.0, "ask": 61.15, "ask_size": 306.0, "iv": 0.4195, "open_interest": 253.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.003, "vega": 0.2602, "theta": -0.0205, "rho": 0.6425, "theo": 59.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.43, "last_trade_time": "2026-09-25T11:00:37", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "ABNB270617P00135000", "bid": 2.7, "bid_size": 633.0, "ask": 3.9, "ask_size": 148.0, "iv": 0.4123, "open_interest": 1702.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0031, "vega": 0.2647, "theta": -0.0252, "rho": -0.1211, "theo": 3.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T15:32:10", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "ABNB270617C00140000", "bid": 53.3, "bid_size": 232.0, "ask": 57.0, "ask_size": 368.0, "iv": 0.4089, "open_interest": 213.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0034, "vega": 0.2944, "theta": -0.0238, "rho": 0.645, "theo": 55.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.42, "last_trade_time": "2026-11-09T13:27:47", "percent_change": 0.0, "prev_day_close": 50.6750011444092}, {"option": "ABNB270617P00140000", "bid": 2.65, "bid_size": 490.0, "ask": 5.7, "ask_size": 760.0, "iv": 0.4109, "open_interest": 864.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0035, "vega": 0.2983, "theta": -0.0283, "rho": -0.1428, "theo": 4.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T13:00:21", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ABNB270617C00145000", "bid": 49.3, "bid_size": 526.0, "ask": 53.05, "ask_size": 456.0, "iv": 0.4044, "open_interest": 228.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0039, "vega": 0.3291, "theta": -0.027, "rho": 0.6445, "theo": 51.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-11-11T13:57:37", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "ABNB270617P00145000", "bid": 3.75, "bid_size": 895.0, "ask": 6.7, "ask_size": 1005.0, "iv": 0.4105, "open_interest": 298.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.004, "vega": 0.3341, "theta": -0.0314, "rho": -0.1676, "theo": 5.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T12:38:29", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ABNB270617C00150000", "bid": 45.5, "bid_size": 476.0, "ask": 49.2, "ask_size": 464.0, "iv": 0.4005, "open_interest": 181.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0043, "vega": 0.3638, "theta": -0.0303, "rho": 0.6405, "theo": 47.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.27, "last_trade_time": "2026-11-11T10:16:31", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "ABNB270617P00150000", "bid": 4.6, "bid_size": 849.0, "ask": 7.65, "ask_size": 1083.0, "iv": 0.4017, "open_interest": 1207.0, "volume": 3.0, "delta": -0.1733, "gamma": 0.0045, "vega": 0.3687, "theta": -0.0344, "rho": -0.1941, "theo": 6.1318, "change": -0.6, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-13T09:46:47", "percent_change": -8.33334, "prev_day_close": 7.2000002861023}, {"option": "ABNB270617C00155000", "bid": 41.75, "bid_size": 357.0, "ask": 45.5, "ask_size": 392.0, "iv": 0.3955, "open_interest": 393.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0048, "vega": 0.3981, "theta": -0.0334, "rho": 0.6333, "theo": 43.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-11-02T11:41:35", "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "ABNB270617P00155000", "bid": 5.45, "bid_size": 855.0, "ask": 9.05, "ask_size": 892.0, "iv": 0.3956, "open_interest": 1230.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.005, "vega": 0.4035, "theta": -0.0374, "rho": -0.2229, "theo": 7.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-11T14:00:40", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ABNB270617C00160000", "bid": 38.15, "bid_size": 211.0, "ask": 42.0, "ask_size": 262.0, "iv": 0.3914, "open_interest": 86.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0053, "vega": 0.4307, "theta": -0.0363, "rho": 0.623, "theo": 40.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-11-06T10:31:03", "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "ABNB270617P00160000", "bid": 6.9, "bid_size": 792.0, "ask": 10.4, "ask_size": 953.0, "iv": 0.3927, "open_interest": 717.0, "volume": 1.0, "delta": -0.2302, "gamma": 0.0055, "vega": 0.4364, "theta": -0.0402, "rho": -0.2528, "theo": 8.6804, "change": -0.915, "open": 9.16, "high": 9.16, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-13T13:42:29", "percent_change": -9.08188, "prev_day_close": 10.0749998092651}, {"option": "ABNB270617C00165000", "bid": 34.85, "bid_size": 356.0, "ask": 38.65, "ask_size": 405.0, "iv": 0.3888, "open_interest": 377.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0057, "vega": 0.4615, "theta": -0.039, "rho": 0.6093, "theo": 36.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.35, "last_trade_time": "2026-11-09T10:16:04", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "ABNB270617P00165000", "bid": 8.45, "bid_size": 1024.0, "ask": 12.2, "ask_size": 944.0, "iv": 0.392, "open_interest": 2459.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.006, "vega": 0.4669, "theta": -0.0428, "rho": -0.2846, "theo": 10.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-11-12T13:34:46", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "ABNB270617C00170000", "bid": 31.65, "bid_size": 336.0, "ask": 35.4, "ask_size": 340.0, "iv": 0.3849, "open_interest": 166.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0061, "vega": 0.4893, "theta": -0.0414, "rho": 0.5933, "theo": 33.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-11-10T14:21:57", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ABNB270617P00170000", "bid": 10.5, "bid_size": 695.0, "ask": 13.7, "ask_size": 855.0, "iv": 0.3902, "open_interest": 274.0, "volume": 3.0, "delta": -0.2948, "gamma": 0.0064, "vega": 0.4942, "theta": -0.0451, "rho": -0.3164, "theo": 11.8852, "change": -1.65, "open": 12.15, "high": 12.3, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-13T14:05:14", "percent_change": -12.0879, "prev_day_close": 13.6499996185303}, {"option": "ABNB270617C00175000", "bid": 29.8, "bid_size": 133.0, "ask": 32.4, "ask_size": 444.0, "iv": 0.3934, "open_interest": 425.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0065, "vega": 0.5141, "theta": -0.0434, "rho": 0.574, "theo": 30.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.49, "last_trade_time": "2026-11-10T13:15:46", "percent_change": 0.0, "prev_day_close": 27.3250007629395}, {"option": "ABNB270617P00175000", "bid": 12.35, "bid_size": 454.0, "ask": 15.55, "ask_size": 473.0, "iv": 0.3858, "open_interest": 195.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0068, "vega": 0.5181, "theta": -0.0471, "rho": -0.349, "theo": 13.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-12T15:32:23", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "ABNB270617C00180000", "bid": 26.0, "bid_size": 285.0, "ask": 29.6, "ask_size": 330.0, "iv": 0.3818, "open_interest": 183.0, "volume": 1.0, "delta": 0.6484, "gamma": 0.0068, "vega": 0.5349, "theta": -0.0451, "rho": 0.5527, "theo": 27.6494, "change": 2.95, "open": 27.4, "high": 27.4, "low": 27.4, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-13T12:03:11", "percent_change": 12.0654, "prev_day_close": 24.4499998092651}, {"option": "ABNB270617P00180000", "bid": 14.35, "bid_size": 450.0, "ask": 17.85, "ask_size": 495.0, "iv": 0.3837, "open_interest": 200.0, "volume": 2.0, "delta": -0.3666, "gamma": 0.0072, "vega": 0.5378, "theta": -0.0488, "rho": -0.3823, "theo": 15.8468, "change": -1.615, "open": 16.74, "high": 16.74, "low": 16.41, "tick": "down", "last_trade_price": 16.41, "last_trade_time": "2026-11-13T13:42:29", "percent_change": -8.95978, "prev_day_close": 18.0249996185303}, {"option": "ABNB270617C00185000", "bid": 23.15, "bid_size": 347.0, "ask": 26.9, "ask_size": 370.0, "iv": 0.3768, "open_interest": 254.0, "volume": 2.0, "delta": 0.6131, "gamma": 0.0071, "vega": 0.5516, "theta": -0.0464, "rho": 0.529, "theo": 24.9795, "change": 1.85, "open": 24.56, "high": 24.56, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-13T11:08:01", "percent_change": 8.35215, "prev_day_close": 22.1499996185303}, {"option": "ABNB270617P00185000", "bid": 16.3, "bid_size": 535.0, "ask": 20.1, "ask_size": 563.0, "iv": 0.3774, "open_interest": 199.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0076, "vega": 0.5524, "theta": -0.0501, "rho": -0.4111, "theo": 18.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-11T14:40:20", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "ABNB270617C00190000", "bid": 22.2, "bid_size": 9.0, "ask": 24.45, "ask_size": 414.0, "iv": 0.3878, "open_interest": 404.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0073, "vega": 0.5637, "theta": -0.0473, "rho": 0.5043, "theo": 22.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-11-09T12:35:35", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "ABNB270617P00190000", "bid": 20.2, "bid_size": 11.0, "ask": 21.05, "ask_size": 11.0, "iv": 0.3735, "open_interest": 286.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0078, "vega": 0.5622, "theta": -0.0511, "rho": -0.4418, "theo": 20.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-11T15:42:58", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ABNB270617C00195000", "bid": 18.7, "bid_size": 242.0, "ask": 21.65, "ask_size": 260.0, "iv": 0.3702, "open_interest": 467.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0074, "vega": 0.5713, "theta": -0.0478, "rho": 0.4776, "theo": 20.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ABNB270617P00195000", "bid": 21.55, "bid_size": 405.0, "ask": 25.2, "ask_size": 596.0, "iv": 0.3723, "open_interest": 518.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0081, "vega": 0.5661, "theta": -0.0517, "rho": -0.4668, "theo": 23.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-10T15:59:29", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "ABNB270617C00200000", "bid": 16.5, "bid_size": 462.0, "ask": 20.05, "ask_size": 492.0, "iv": 0.3717, "open_interest": 625.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0075, "vega": 0.5743, "theta": -0.0479, "rho": 0.4507, "theo": 18.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-11T14:47:54", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "ABNB270617P00200000", "bid": 24.75, "bid_size": 240.0, "ask": 28.05, "ask_size": 393.0, "iv": 0.3726, "open_interest": 111.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0082, "vega": 0.5649, "theta": -0.0519, "rho": -0.49, "theo": 26.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-11-09T09:32:35", "percent_change": 0.0, "prev_day_close": 29.0250005722046}, {"option": "ABNB270617C00210000", "bid": 12.55, "bid_size": 584.0, "ask": 16.35, "ask_size": 430.0, "iv": 0.3656, "open_interest": 360.0, "volume": 27.0, "delta": 0.4361, "gamma": 0.0075, "vega": 0.5671, "theta": -0.047, "rho": 0.3954, "theo": 14.4295, "change": 1.635, "open": 13.91, "high": 14.0, "low": 13.67, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-11-13T11:34:00", "percent_change": 13.5404, "prev_day_close": 12.0750002861023}, {"option": "ABNB270617P00210000", "bid": 31.8, "bid_size": 9.0, "ask": 34.25, "ask_size": 142.0, "iv": 0.3747, "open_interest": 10.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0084, "vega": 0.5458, "theta": -0.0514, "rho": -0.5223, "theo": 32.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.5, "last_trade_time": "2026-09-23T15:27:56", "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "ABNB270617C00220000", "bid": 9.55, "bid_size": 727.0, "ask": 13.3, "ask_size": 492.0, "iv": 0.3632, "open_interest": 508.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0072, "vega": 0.5443, "theta": -0.0448, "rho": 0.3407, "theo": 11.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-10T14:09:50", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "ABNB270617P00220000", "bid": 38.25, "bid_size": 14.0, "ask": 41.4, "ask_size": 133.0, "iv": 0.3674, "open_interest": 2.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0083, "vega": 0.5055, "theta": -0.0497, "rho": -0.5334, "theo": 39.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-11-10T12:26:16", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "ABNB270617C00230000", "bid": 7.65, "bid_size": 622.0, "ask": 10.75, "ask_size": 525.0, "iv": 0.366, "open_interest": 1155.0, "volume": 32.0, "delta": 0.3108, "gamma": 0.0068, "vega": 0.5094, "theta": -0.0417, "rho": 0.2889, "theo": 8.9052, "change": 1.625, "open": 8.25, "high": 8.9, "low": 8.23, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-13T12:49:09", "percent_change": 22.3368, "prev_day_close": 7.27499985694885}, {"option": "ABNB270617P00230000", "bid": 46.05, "bid_size": 11.0, "ask": 49.1, "ask_size": 126.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0081, "vega": 0.4456, "theta": -0.0469, "rho": -0.5137, "theo": 47.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "ABNB270617C00240000", "bid": 6.45, "bid_size": 361.0, "ask": 7.5, "ask_size": 161.0, "iv": 0.3598, "open_interest": 84.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0062, "vega": 0.4657, "theta": -0.0378, "rho": 0.2413, "theo": 6.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-12T15:16:50", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "ABNB270617P00240000", "bid": 54.1, "bid_size": 11.0, "ask": 57.4, "ask_size": 119.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0077, "vega": 0.3702, "theta": -0.0435, "rho": -0.4631, "theo": 55.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.28, "last_trade_time": "2026-09-08T11:11:01", "percent_change": 0.0, "prev_day_close": 59.8249988555908}, {"option": "ABNB270617C00250000", "bid": 5.3, "bid_size": 303.0, "ask": 5.9, "ask_size": 115.0, "iv": 0.3636, "open_interest": 23.0, "volume": 2.0, "delta": 0.2098, "gamma": 0.0056, "vega": 0.4166, "theta": -0.0336, "rho": 0.1984, "theo": 5.2753, "change": 0.775, "open": 4.85, "high": 5.2, "low": 4.85, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-13T15:23:20", "percent_change": 17.5141, "prev_day_close": 4.42499995231628}, {"option": "ABNB270617P00250000", "bid": 62.5, "bid_size": 113.0, "ask": 66.1, "ask_size": 106.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0074, "vega": 0.2855, "theta": -0.0395, "rho": -0.3763, "theo": 64.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0250015258789}, {"option": "ABNB270617C00260000", "bid": 2.95, "bid_size": 700.0, "ask": 5.9, "ask_size": 732.0, "iv": 0.3652, "open_interest": 66.0, "volume": 8.0, "delta": 0.1698, "gamma": 0.0049, "vega": 0.3665, "theta": -0.0293, "rho": 0.1617, "theo": 4.0233, "change": 0.85, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-13T14:18:08", "percent_change": 26.5625, "prev_day_close": 3.20000004768372}, {"option": "ABNB270617P00260000", "bid": 72.25, "bid_size": 11.0, "ask": 75.15, "ask_size": 9.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0069, "vega": 0.1942, "theta": -0.0367, "rho": -0.2636, "theo": 73.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0249977111816}, {"option": "ABNB270617C00270000", "bid": 1.7, "bid_size": 770.0, "ask": 4.45, "ask_size": 824.0, "iv": 0.3536, "open_interest": 423.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0043, "vega": 0.3184, "theta": -0.0253, "rho": 0.131, "theo": 3.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T15:35:54", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "ABNB270617P00270000", "bid": 81.5, "bid_size": 75.0, "ask": 85.0, "ask_size": 75.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0047, "vega": 0.0792, "theta": -0.0316, "rho": -0.1142, "theo": 83.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.125}, {"option": "ABNB270617C00280000", "bid": 1.0, "bid_size": 731.0, "ask": 3.5, "ask_size": 546.0, "iv": 0.3497, "open_interest": 104.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0037, "vega": 0.2738, "theta": -0.0216, "rho": 0.1058, "theo": 2.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-20T15:39:50", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "ABNB270617P00280000", "bid": 91.45, "bid_size": 70.0, "ask": 95.35, "ask_size": 70.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0023, "vega": 0.0213, "theta": -0.0153, "rho": 0.0, "theo": 93.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0749969482422}, {"option": "ABNB270917C00080000", "bid": 109.0, "bid_size": 39.0, "ask": 113.0, "ask_size": 38.0, "iv": 0.5511, "open_interest": 3.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.0625, "theta": 0.0, "rho": 0.6188, "theo": 110.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-11-11T09:30:22", "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "ABNB270917P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 489.0, "iv": 0.5856, "open_interest": 3.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.0632, "theta": -0.0048, "rho": -0.0244, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T15:14:36", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "ABNB270917C00085000", "bid": 104.45, "bid_size": 31.0, "ask": 108.5, "ask_size": 44.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0005, "vega": 0.0768, "theta": 0.0, "rho": 0.652, "theo": 105.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.599998474121}, {"option": "ABNB270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 189.0, "iv": 0.4886, "open_interest": 15.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0005, "vega": 0.0775, "theta": -0.0058, "rho": -0.0308, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T12:59:34", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "ABNB270917C00090000", "bid": 99.5, "bid_size": 49.0, "ask": 104.0, "ask_size": 60.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0007, "vega": 0.0939, "theta": 0.0, "rho": 0.6834, "theo": 101.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "ABNB270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 337.0, "iv": 0.445, "open_interest": 44.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0007, "vega": 0.095, "theta": -0.0069, "rho": -0.0392, "theo": 0.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T12:33:46", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "ABNB270917C00095000", "bid": 95.0, "bid_size": 49.0, "ask": 99.15, "ask_size": 48.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0008, "vega": 0.1136, "theta": -0.001, "rho": 0.7128, "theo": 96.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "ABNB270917P00095000", "bid": 0.65, "bid_size": 207.0, "ask": 1.14, "ask_size": 18.0, "iv": 0.4504, "open_interest": 113.0, "volume": 6.0, "delta": -0.029, "gamma": 0.0008, "vega": 0.115, "theta": -0.0083, "rho": -0.0493, "theo": 1.0049, "change": -0.155, "open": 1.1, "high": 1.1, "low": 0.97, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-13T13:58:04", "percent_change": -13.5371, "prev_day_close": 1.14499998092651}, {"option": "ABNB270917C00100000", "bid": 90.05, "bid_size": 85.0, "ask": 94.7, "ask_size": 48.0, "iv": 0.4687, "open_interest": 1.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.001, "vega": 0.1365, "theta": -0.0028, "rho": 0.7397, "theo": 92.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-09-10T11:48:30", "percent_change": 0.0, "prev_day_close": 87.375}, {"option": "ABNB270917P00100000", "bid": 0.9, "bid_size": 157.0, "ask": 1.57, "ask_size": 141.0, "iv": 0.4501, "open_interest": 697.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.001, "vega": 0.1382, "theta": -0.0098, "rho": -0.0614, "theo": 1.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5100000500679}, {"option": "ABNB270917C00105000", "bid": 86.0, "bid_size": 60.0, "ask": 90.0, "ask_size": 42.0, "iv": 0.4649, "open_interest": 2.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0012, "vega": 0.1618, "theta": -0.0048, "rho": 0.7642, "theo": 87.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.95, "last_trade_time": "2026-11-06T09:33:08", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "ABNB270917P00105000", "bid": 0.84, "bid_size": 690.0, "ask": 2.65, "ask_size": 560.0, "iv": 0.4548, "open_interest": 149.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0012, "vega": 0.1639, "theta": -0.0116, "rho": -0.0758, "theo": 1.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T13:53:42", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "ABNB270917C00110000", "bid": 81.5, "bid_size": 82.0, "ask": 86.0, "ask_size": 91.0, "iv": 0.4634, "open_interest": 5.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0014, "vega": 0.1901, "theta": -0.007, "rho": 0.7856, "theo": 83.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.68, "last_trade_time": "2026-11-06T10:15:39", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "ABNB270917P00110000", "bid": 1.21, "bid_size": 505.0, "ask": 4.1, "ask_size": 667.0, "iv": 0.4718, "open_interest": 39.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0015, "vega": 0.1931, "theta": -0.0135, "rho": -0.093, "theo": 2.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T12:01:35", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "ABNB270917C00115000", "bid": 77.5, "bid_size": 30.0, "ask": 81.5, "ask_size": 50.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0017, "vega": 0.2202, "theta": -0.0093, "rho": 0.8043, "theo": 78.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "ABNB270917P00115000", "bid": 1.78, "bid_size": 500.0, "ask": 3.75, "ask_size": 598.0, "iv": 0.4467, "open_interest": 80.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0017, "vega": 0.2238, "theta": -0.0155, "rho": -0.112, "theo": 2.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-11T11:31:06", "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "ABNB270917C00120000", "bid": 73.0, "bid_size": 75.0, "ask": 77.2, "ask_size": 62.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.002, "vega": 0.2528, "theta": -0.0118, "rho": 0.8196, "theo": 74.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1749992370606}, {"option": "ABNB270917P00120000", "bid": 0.95, "bid_size": 379.0, "ask": 4.85, "ask_size": 642.0, "iv": 0.4224, "open_interest": 20.0, "volume": 0.0, "delta": -0.08, "gamma": 0.002, "vega": 0.2573, "theta": -0.0177, "rho": -0.1345, "theo": 3.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-11T10:09:10", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ABNB270917C00125000", "bid": 69.0, "bid_size": 61.0, "ask": 72.95, "ask_size": 58.0, "iv": 0.4378, "open_interest": 5.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0023, "vega": 0.2866, "theta": -0.0142, "rho": 0.8319, "theo": 70.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.03, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 66.3249969482422}, {"option": "ABNB270917P00125000", "bid": 2.95, "bid_size": 333.0, "ask": 5.8, "ask_size": 488.0, "iv": 0.4463, "open_interest": 41.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0023, "vega": 0.292, "theta": -0.0199, "rho": -0.1586, "theo": 3.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T10:26:42", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ABNB270917C00130000", "bid": 64.8, "bid_size": 66.0, "ask": 69.0, "ask_size": 68.0, "iv": 0.4309, "open_interest": 3.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0026, "vega": 0.3219, "theta": -0.0168, "rho": 0.8405, "theo": 66.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-10-14T10:32:58", "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "ABNB270917P00130000", "bid": 2.85, "bid_size": 845.0, "ask": 5.95, "ask_size": 716.0, "iv": 0.4166, "open_interest": 150.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0027, "vega": 0.3277, "theta": -0.0222, "rho": -0.1859, "theo": 4.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-09T10:14:01", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ABNB270917C00135000", "bid": 60.75, "bid_size": 54.0, "ask": 65.0, "ask_size": 67.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0029, "vega": 0.3574, "theta": -0.0193, "rho": 0.8461, "theo": 62.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "ABNB270917P00135000", "bid": 3.25, "bid_size": 607.0, "ask": 7.45, "ask_size": 713.0, "iv": 0.4148, "open_interest": 95.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.003, "vega": 0.3643, "theta": -0.0245, "rho": -0.2146, "theo": 5.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T12:10:02", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ABNB270917C00140000", "bid": 57.0, "bid_size": 65.0, "ask": 61.5, "ask_size": 117.0, "iv": 0.4233, "open_interest": 2.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0032, "vega": 0.3937, "theta": -0.0218, "rho": 0.8479, "theo": 58.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-11-09T12:18:55", "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "ABNB270917P00140000", "bid": 4.25, "bid_size": 386.0, "ask": 8.3, "ask_size": 490.0, "iv": 0.4087, "open_interest": 26.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0034, "vega": 0.4007, "theta": -0.0268, "rho": -0.2467, "theo": 6.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-11-11T15:54:23", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ABNB270917C00145000", "bid": 53.0, "bid_size": 81.0, "ask": 57.5, "ask_size": 99.0, "iv": 0.4144, "open_interest": 2.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0035, "vega": 0.429, "theta": -0.0242, "rho": 0.8469, "theo": 55.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.15, "last_trade_time": "2026-09-23T15:52:47", "percent_change": 0.0, "prev_day_close": 51.2750015258789}, {"option": "ABNB270917P00145000", "bid": 5.35, "bid_size": 602.0, "ask": 9.3, "ask_size": 697.0, "iv": 0.4033, "open_interest": 291.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0037, "vega": 0.4368, "theta": -0.0291, "rho": -0.28, "theo": 7.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T11:40:37", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ABNB270917C00150000", "bid": 49.65, "bid_size": 73.0, "ask": 54.0, "ask_size": 89.0, "iv": 0.4108, "open_interest": 7.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0039, "vega": 0.4641, "theta": -0.0266, "rho": 0.8421, "theo": 51.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.62, "last_trade_time": "2026-10-20T09:31:12", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "ABNB270917P00150000", "bid": 6.6, "bid_size": 480.0, "ask": 10.7, "ask_size": 393.0, "iv": 0.4013, "open_interest": 31.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0041, "vega": 0.472, "theta": -0.0313, "rho": -0.3155, "theo": 8.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-11-10T09:32:27", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "ABNB270917C00155000", "bid": 46.0, "bid_size": 211.0, "ask": 50.5, "ask_size": 131.0, "iv": 0.4045, "open_interest": 21.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0042, "vega": 0.4976, "theta": -0.0288, "rho": 0.8343, "theo": 48.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.09, "last_trade_time": "2026-11-12T10:45:38", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "ABNB270917P00155000", "bid": 8.05, "bid_size": 605.0, "ask": 12.15, "ask_size": 733.0, "iv": 0.3992, "open_interest": 330.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0044, "vega": 0.505, "theta": -0.0334, "rho": -0.3521, "theo": 10.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-11T10:50:45", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "ABNB270917C00160000", "bid": 42.5, "bid_size": 122.0, "ask": 47.35, "ask_size": 119.0, "iv": 0.4006, "open_interest": 15.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0045, "vega": 0.5296, "theta": -0.0308, "rho": 0.8233, "theo": 44.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.31, "last_trade_time": "2026-11-06T10:24:42", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "ABNB270917P00160000", "bid": 10.3, "bid_size": 336.0, "ask": 13.7, "ask_size": 611.0, "iv": 0.4023, "open_interest": 184.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0048, "vega": 0.5376, "theta": -0.0354, "rho": -0.3907, "theo": 11.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-11T14:54:44", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ABNB270917C00165000", "bid": 39.5, "bid_size": 305.0, "ask": 44.0, "ask_size": 280.0, "iv": 0.397, "open_interest": 90.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0048, "vega": 0.5593, "theta": -0.0327, "rho": 0.8094, "theo": 41.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.99, "last_trade_time": "2026-11-05T15:59:42", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "ABNB270917P00165000", "bid": 11.35, "bid_size": 499.0, "ask": 14.85, "ask_size": 483.0, "iv": 0.3883, "open_interest": 123.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0051, "vega": 0.5668, "theta": -0.0372, "rho": -0.4295, "theo": 13.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-11T13:51:29", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "ABNB270917C00170000", "bid": 36.5, "bid_size": 500.0, "ask": 41.0, "ask_size": 442.0, "iv": 0.3942, "open_interest": 67.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0051, "vega": 0.5864, "theta": -0.0344, "rho": 0.7929, "theo": 38.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-10-30T10:31:38", "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "ABNB270917P00170000", "bid": 12.75, "bid_size": 610.0, "ask": 17.4, "ask_size": 673.0, "iv": 0.3872, "open_interest": 154.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0054, "vega": 0.594, "theta": -0.0388, "rho": -0.4677, "theo": 15.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-11T14:04:16", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "ABNB270917C00175000", "bid": 33.75, "bid_size": 319.0, "ask": 38.0, "ask_size": 149.0, "iv": 0.3912, "open_interest": 24.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0053, "vega": 0.6108, "theta": -0.0359, "rho": 0.7733, "theo": 35.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-10-21T12:10:14", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "ABNB270917P00175000", "bid": 16.4, "bid_size": 14.0, "ask": 17.65, "ask_size": 16.0, "iv": 0.3842, "open_interest": 350.0, "volume": 1.0, "delta": -0.3313, "gamma": 0.0057, "vega": 0.6168, "theta": -0.0403, "rho": -0.5064, "theo": 17.2911, "change": -1.075, "open": 17.85, "high": 17.85, "low": 17.85, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-11-13T10:57:03", "percent_change": -5.68031, "prev_day_close": 18.9249992370605}, {"option": "ABNB270917C00180000", "bid": 31.0, "bid_size": 556.0, "ask": 35.5, "ask_size": 605.0, "iv": 0.39, "open_interest": 200.0, "volume": 8.0, "delta": 0.6567, "gamma": 0.0056, "vega": 0.6319, "theta": -0.0372, "rho": 0.7522, "theo": 32.9757, "change": 2.875, "open": 32.21, "high": 32.35, "low": 32.21, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-11-13T11:15:19", "percent_change": 9.75403, "prev_day_close": 29.4750003814697}, {"option": "ABNB270917P00180000", "bid": 17.45, "bid_size": 383.0, "ask": 21.5, "ask_size": 412.0, "iv": 0.386, "open_interest": 42.0, "volume": 0.0, "delta": -0.362, "gamma": 0.006, "vega": 0.6364, "theta": -0.0416, "rho": -0.542, "theo": 19.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-11T15:41:22", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ABNB270917C00185000", "bid": 28.5, "bid_size": 467.0, "ask": 33.0, "ask_size": 550.0, "iv": 0.3884, "open_interest": 159.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0058, "vega": 0.6497, "theta": -0.0382, "rho": 0.728, "theo": 30.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-12T09:56:30", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "ABNB270917P00185000", "bid": 20.95, "bid_size": 24.0, "ask": 23.6, "ask_size": 391.0, "iv": 0.3901, "open_interest": 38.0, "volume": 1.0, "delta": -0.394, "gamma": 0.0063, "vega": 0.6517, "theta": -0.0426, "rho": -0.5803, "theo": 21.8071, "change": -1.0, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-13T10:08:58", "percent_change": -4.20168, "prev_day_close": 23.8000001907349}, {"option": "ABNB270917C00190000", "bid": 26.4, "bid_size": 435.0, "ask": 30.45, "ask_size": 528.0, "iv": 0.3874, "open_interest": 269.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0059, "vega": 0.6638, "theta": -0.0391, "rho": 0.7029, "theo": 27.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-11-11T12:24:37", "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "ABNB270917P00190000", "bid": 22.25, "bid_size": 331.0, "ask": 26.3, "ask_size": 563.0, "iv": 0.3801, "open_interest": 73.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0065, "vega": 0.6625, "theta": -0.0435, "rho": -0.612, "theo": 24.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-11T15:41:24", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "ABNB270917C00195000", "bid": 24.0, "bid_size": 606.0, "ask": 28.15, "ask_size": 632.0, "iv": 0.3841, "open_interest": 248.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.006, "vega": 0.6743, "theta": -0.0396, "rho": 0.6758, "theo": 25.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-11-10T10:28:21", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "ABNB270917P00195000", "bid": 26.0, "bid_size": 11.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.3744, "open_interest": 99.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.0067, "vega": 0.6693, "theta": -0.0441, "rho": -0.6438, "theo": 26.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-11T15:42:20", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ABNB270917C00200000", "bid": 21.5, "bid_size": 512.0, "ask": 26.0, "ask_size": 566.0, "iv": 0.3791, "open_interest": 150.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0061, "vega": 0.681, "theta": -0.04, "rho": 0.6477, "theo": 23.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-11T14:55:17", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "ABNB270917P00200000", "bid": 28.0, "bid_size": 244.0, "ask": 30.3, "ask_size": 12.0, "iv": 0.3668, "open_interest": 908.0, "volume": 55.0, "delta": -0.4912, "gamma": 0.0069, "vega": 0.6717, "theta": -0.0446, "rho": -0.6727, "theo": 29.7951, "change": -2.45, "open": 29.54, "high": 30.49, "low": 29.54, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-11-13T14:54:32", "percent_change": -7.57341, "prev_day_close": 32.3499994277954}, {"option": "ABNB270917C00210000", "bid": 18.0, "bid_size": 463.0, "ask": 22.5, "ask_size": 556.0, "iv": 0.3804, "open_interest": 985.0, "volume": 23.0, "delta": 0.4832, "gamma": 0.0062, "vega": 0.6838, "theta": -0.0401, "rho": 0.5894, "theo": 19.7502, "change": 2.21, "open": 19.95, "high": 19.95, "low": 19.01, "tick": "down", "last_trade_price": 19.46, "last_trade_time": "2026-11-13T13:22:16", "percent_change": 12.8116, "prev_day_close": 17.25}, {"option": "ABNB270917P00210000", "bid": 34.1, "bid_size": 48.0, "ask": 37.7, "ask_size": 136.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0071, "vega": 0.6606, "theta": -0.0449, "rho": -0.715, "theo": 35.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "ABNB270917C00220000", "bid": 14.75, "bid_size": 505.0, "ask": 18.75, "ask_size": 548.0, "iv": 0.3746, "open_interest": 141.0, "volume": 49.0, "delta": 0.4283, "gamma": 0.0062, "vega": 0.6736, "theta": -0.0394, "rho": 0.5308, "theo": 16.4769, "change": 2.025, "open": 16.42, "high": 16.42, "low": 16.25, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-11-13T13:02:03", "percent_change": 14.2355, "prev_day_close": 14.2249999046326}, {"option": "ABNB270917P00220000", "bid": 41.65, "bid_size": 8.0, "ask": 44.35, "ask_size": 126.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0072, "vega": 0.6324, "theta": -0.0445, "rho": -0.7374, "theo": 42.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-11-06T14:54:09", "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "ABNB270917C00230000", "bid": 12.0, "bid_size": 527.0, "ask": 15.75, "ask_size": 553.0, "iv": 0.3714, "open_interest": 452.0, "volume": 49.0, "delta": 0.3767, "gamma": 0.006, "vega": 0.6521, "theta": -0.038, "rho": 0.4731, "theo": 13.6872, "change": 1.96, "open": 13.64, "high": 13.66, "low": 13.64, "tick": "up", "last_trade_price": 13.66, "last_trade_time": "2026-11-13T13:02:02", "percent_change": 16.7521, "prev_day_close": 11.6999998092651}, {"option": "ABNB270917P00230000", "bid": 48.95, "bid_size": 9.0, "ask": 51.7, "ask_size": 121.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0073, "vega": 0.5859, "theta": -0.0435, "rho": -0.7317, "theo": 50.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "ABNB270917C00240000", "bid": 9.8, "bid_size": 431.0, "ask": 13.35, "ask_size": 553.0, "iv": 0.3708, "open_interest": 70.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0057, "vega": 0.6213, "theta": -0.036, "rho": 0.4174, "theo": 11.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-12T14:57:12", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "ABNB270917P00240000", "bid": 55.35, "bid_size": 73.0, "ask": 59.5, "ask_size": 115.0, "iv": 0.3568, "open_interest": 1.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0072, "vega": 0.5275, "theta": -0.042, "rho": -0.6982, "theo": 57.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.64, "last_trade_time": "2026-09-08T12:12:47", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "ABNB270917C00250000", "bid": 8.95, "bid_size": 21.0, "ask": 10.05, "ask_size": 55.0, "iv": 0.368, "open_interest": 49.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0054, "vega": 0.584, "theta": -0.0337, "rho": 0.3655, "theo": 9.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-12T13:49:09", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "ABNB270917P00250000", "bid": 64.65, "bid_size": 11.0, "ask": 68.0, "ask_size": 117.0, "iv": 0.3664, "open_interest": 4.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0071, "vega": 0.4496, "theta": -0.0402, "rho": -0.6323, "theo": 66.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.13, "last_trade_time": "2026-11-09T09:42:53", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "ABNB270917C00260000", "bid": 6.45, "bid_size": 555.0, "ask": 9.75, "ask_size": 687.0, "iv": 0.3718, "open_interest": 151.0, "volume": 9.0, "delta": 0.2458, "gamma": 0.005, "vega": 0.5425, "theta": -0.0312, "rho": 0.3181, "theo": 7.662, "change": 0.325, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-13T10:22:16", "percent_change": 5.13834, "prev_day_close": 6.32500004768372}, {"option": "ABNB270917P00260000", "bid": 73.45, "bid_size": 9.0, "ask": 76.2, "ask_size": 69.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.007, "vega": 0.3641, "theta": -0.0384, "rho": -0.5423, "theo": 75.0331, "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": 79.1749992370606}, {"option": "ABNB270917C00270000", "bid": 5.2, "bid_size": 162.0, "ask": 7.8, "ask_size": 715.0, "iv": 0.3731, "open_interest": 37.0, "volume": 15.0, "delta": 0.2109, "gamma": 0.0046, "vega": 0.4981, "theta": -0.0285, "rho": 0.2747, "theo": 6.2855, "change": 0.2, "open": 5.3, "high": 5.5, "low": 5.3, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-13T10:31:12", "percent_change": 3.77359, "prev_day_close": 5.29999995231628}, {"option": "ABNB270917P00270000", "bid": 81.5, "bid_size": 101.0, "ask": 85.5, "ask_size": 70.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0068, "vega": 0.2712, "theta": -0.0356, "rho": -0.3596, "theo": 84.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5749969482422}, {"option": "ABNB270917C00280000", "bid": 3.75, "bid_size": 744.0, "ask": 7.15, "ask_size": 741.0, "iv": 0.3687, "open_interest": 25.0, "volume": 21.0, "delta": 0.1805, "gamma": 0.0042, "vega": 0.454, "theta": -0.0259, "rho": 0.2365, "theo": 5.1603, "change": 0.575, "open": 5.0, "high": 5.0, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-13T15:14:04", "percent_change": 13.1429, "prev_day_close": 4.375}, {"option": "ABNB270917P00280000", "bid": 91.45, "bid_size": 102.0, "ask": 95.55, "ask_size": 104.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.006, "vega": 0.1721, "theta": -0.0338, "rho": -0.209, "theo": 93.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "ABNB271217C00060000", "bid": 128.5, "bid_size": 40.0, "ask": 133.0, "ask_size": 34.0, "iv": 0.5668, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0416, "theta": 0.0, "rho": 0.6012, "theo": 130.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-11-06T09:32:48", "percent_change": 0.0, "prev_day_close": 125.049999237061}, {"option": "ABNB271217P00060000", "bid": 0.05, "bid_size": 94.0, "ask": 0.99, "ask_size": 360.0, "iv": 0.5734, "open_interest": 28.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0422, "theta": -0.0026, "rho": -0.0176, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T14:50:47", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ABNB271217C00065000", "bid": 123.65, "bid_size": 47.0, "ask": 128.5, "ask_size": 36.0, "iv": 0.5398, "open_interest": 5.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0521, "theta": 0.0, "rho": 0.6474, "theo": 125.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.45, "last_trade_time": "2026-08-06T11:53:11", "percent_change": 0.0, "prev_day_close": 120.525001525879}, {"option": "ABNB271217P00065000", "bid": 0.3, "bid_size": 1.0, "ask": 0.82, "ask_size": 292.0, "iv": 0.5434, "open_interest": 27.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.0528, "theta": -0.0032, "rho": -0.0227, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T15:50:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABNB271217C00070000", "bid": 119.0, "bid_size": 82.0, "ask": 124.0, "ask_size": 72.0, "iv": 0.5279, "open_interest": 19.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0003, "vega": 0.065, "theta": 0.0, "rho": 0.6921, "theo": 121.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.96, "last_trade_time": "2026-08-06T11:51:50", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "ABNB271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 164.0, "iv": 0.5207, "open_interest": 30.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0003, "vega": 0.066, "theta": -0.0039, "rho": -0.0293, "theo": 0.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-13T10:28:34", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "ABNB271217C00075000", "bid": 114.5, "bid_size": 70.0, "ask": 119.0, "ask_size": 29.0, "iv": 0.4927, "open_interest": 16.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0004, "vega": 0.0803, "theta": 0.0, "rho": 0.735, "theo": 116.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.72, "last_trade_time": "2026-08-06T11:52:07", "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "ABNB271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 143.0, "iv": 0.5021, "open_interest": 110.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0004, "vega": 0.0815, "theta": -0.0048, "rho": -0.0374, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-22T09:44:12", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ABNB271217C00080000", "bid": 110.0, "bid_size": 131.0, "ask": 114.5, "ask_size": 28.0, "iv": 0.4876, "open_interest": 92.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0005, "vega": 0.0984, "theta": 0.0, "rho": 0.7758, "theo": 112.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-08-06T11:50:26", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "ABNB271217P00080000", "bid": 0.32, "bid_size": 336.0, "ask": 1.5, "ask_size": 211.0, "iv": 0.488, "open_interest": 181.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0005, "vega": 0.1001, "theta": -0.0057, "rho": -0.0476, "theo": 0.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T12:59:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ABNB271217C00085000", "bid": 105.5, "bid_size": 194.0, "ask": 110.0, "ask_size": 188.0, "iv": 0.4784, "open_interest": 34.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0006, "vega": 0.1191, "theta": 0.0, "rho": 0.8142, "theo": 107.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.3, "last_trade_time": "2026-08-06T11:49:44", "percent_change": 0.0, "prev_day_close": 102.549999237061}, {"option": "ABNB271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 329.0, "iv": 0.5095, "open_interest": 44.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0007, "vega": 0.121, "theta": -0.0069, "rho": -0.0597, "theo": 1.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T12:59:19", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "ABNB271217C00090000", "bid": 101.0, "bid_size": 206.0, "ask": 105.5, "ask_size": 194.0, "iv": 0.4667, "open_interest": 55.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0008, "vega": 0.1427, "theta": 0.0, "rho": 0.85, "theo": 103.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.64, "last_trade_time": "2026-09-23T10:44:50", "percent_change": 0.0, "prev_day_close": 98.4249992370606}, {"option": "ABNB271217P00090000", "bid": 0.09, "bid_size": 527.0, "ask": 2.12, "ask_size": 413.0, "iv": 0.4466, "open_interest": 84.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0008, "vega": 0.1453, "theta": -0.0081, "rho": -0.0743, "theo": 1.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T09:48:53", "percent_change": 0.0, "prev_day_close": 1.50500005483627}, {"option": "ABNB271217C00095000", "bid": 96.5, "bid_size": 77.0, "ask": 101.0, "ask_size": 59.0, "iv": 0.4533, "open_interest": 16.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0009, "vega": 0.1686, "theta": 0.0, "rho": 0.883, "theo": 98.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.45, "last_trade_time": "2026-10-01T11:29:22", "percent_change": 0.0, "prev_day_close": 94.0750007629394}, {"option": "ABNB271217P00095000", "bid": 0.23, "bid_size": 629.0, "ask": 3.75, "ask_size": 742.0, "iv": 0.4757, "open_interest": 94.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.001, "vega": 0.1717, "theta": -0.0095, "rho": -0.0913, "theo": 1.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:55:42", "percent_change": 0.0, "prev_day_close": 1.85999995470047}, {"option": "ABNB271217C00100000", "bid": 92.5, "bid_size": 187.0, "ask": 97.0, "ask_size": 211.0, "iv": 0.4652, "open_interest": 64.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0011, "vega": 0.1973, "theta": 0.0, "rho": 0.9129, "theo": 94.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.75, "last_trade_time": "2026-10-27T10:47:03", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "ABNB271217P00100000", "bid": 1.68, "bid_size": 42.0, "ask": 3.2, "ask_size": 602.0, "iv": 0.4694, "open_interest": 335.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0012, "vega": 0.2011, "theta": -0.0111, "rho": -0.1108, "theo": 2.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-11T11:26:17", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ABNB271217C00105000", "bid": 88.0, "bid_size": 66.0, "ask": 92.5, "ask_size": 70.0, "iv": 0.4475, "open_interest": 15.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0013, "vega": 0.2277, "theta": -0.0004, "rho": 0.9398, "theo": 90.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.54, "last_trade_time": "2026-10-19T12:49:49", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "ABNB271217P00105000", "bid": 2.28, "bid_size": 33.0, "ask": 2.87, "ask_size": 34.0, "iv": 0.4465, "open_interest": 686.0, "volume": 5.0, "delta": -0.0593, "gamma": 0.0014, "vega": 0.2324, "theta": -0.0127, "rho": -0.1333, "theo": 2.6496, "change": -0.51, "open": 2.55, "high": 2.57, "low": 2.5, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-13T15:49:18", "percent_change": -16.8874, "prev_day_close": 3.01999998092651}, {"option": "ABNB271217C00110000", "bid": 84.0, "bid_size": 132.0, "ask": 87.85, "ask_size": 6.0, "iv": 0.4368, "open_interest": 25.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0015, "vega": 0.2602, "theta": -0.0026, "rho": 0.9633, "theo": 86.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.5, "last_trade_time": "2026-09-09T12:11:25", "percent_change": 0.0, "prev_day_close": 81.5750007629394}, {"option": "ABNB271217P00110000", "bid": 2.46, "bid_size": 295.0, "ask": 4.0, "ask_size": 512.0, "iv": 0.4454, "open_interest": 270.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0016, "vega": 0.2657, "theta": -0.0144, "rho": -0.1578, "theo": 3.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-23T11:17:57", "percent_change": 0.0, "prev_day_close": 3.48500001430512}, {"option": "ABNB271217C00115000", "bid": 80.0, "bid_size": 54.0, "ask": 84.5, "ask_size": 84.0, "iv": 0.4474, "open_interest": 19.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0017, "vega": 0.294, "theta": -0.0049, "rho": 0.9836, "theo": 82.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.66, "last_trade_time": "2026-11-12T10:24:18", "percent_change": 0.0, "prev_day_close": 76.625}, {"option": "ABNB271217P00115000", "bid": 3.0, "bid_size": 329.0, "ask": 4.9, "ask_size": 585.0, "iv": 0.4428, "open_interest": 57.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0018, "vega": 0.2999, "theta": -0.0161, "rho": -0.1853, "theo": 3.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-12T14:36:57", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ABNB271217C00120000", "bid": 76.0, "bid_size": 148.0, "ask": 80.5, "ask_size": 301.0, "iv": 0.4423, "open_interest": 72.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.002, "vega": 0.329, "theta": -0.0072, "rho": 1.0006, "theo": 78.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-14T11:09:44", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "ABNB271217P00120000", "bid": 2.38, "bid_size": 462.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4045, "open_interest": 287.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.002, "vega": 0.3369, "theta": -0.0179, "rho": -0.2154, "theo": 4.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-09T10:14:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ABNB271217C00125000", "bid": 72.0, "bid_size": 160.0, "ask": 76.5, "ask_size": 273.0, "iv": 0.435, "open_interest": 76.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0022, "vega": 0.3648, "theta": -0.0095, "rho": 1.0139, "theo": 74.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-09-23T14:59:50", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "ABNB271217P00125000", "bid": 3.15, "bid_size": 627.0, "ask": 7.4, "ask_size": 710.0, "iv": 0.4262, "open_interest": 337.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0023, "vega": 0.3722, "theta": -0.0197, "rho": -0.2475, "theo": 5.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-09T12:10:02", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "ABNB271217C00130000", "bid": 68.0, "bid_size": 231.0, "ask": 72.1, "ask_size": 104.0, "iv": 0.4208, "open_interest": 130.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0024, "vega": 0.4008, "theta": -0.0118, "rho": 1.0244, "theo": 70.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-09-30T15:47:07", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "ABNB271217P00130000", "bid": 4.05, "bid_size": 714.0, "ask": 8.2, "ask_size": 698.0, "iv": 0.4199, "open_interest": 298.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0026, "vega": 0.4105, "theta": -0.0215, "rho": -0.2821, "theo": 6.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T10:40:53", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "ABNB271217C00135000", "bid": 64.25, "bid_size": 245.0, "ask": 69.0, "ask_size": 317.0, "iv": 0.4241, "open_interest": 284.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0027, "vega": 0.4372, "theta": -0.014, "rho": 1.0308, "theo": 66.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.77, "last_trade_time": "2026-10-22T15:38:01", "percent_change": 0.0, "prev_day_close": 62.625}, {"option": "ABNB271217P00135000", "bid": 5.15, "bid_size": 665.0, "ask": 9.2, "ask_size": 630.0, "iv": 0.4164, "open_interest": 367.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0028, "vega": 0.4466, "theta": -0.0233, "rho": -0.3186, "theo": 7.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T11:17:11", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ABNB271217C00140000", "bid": 60.5, "bid_size": 287.0, "ask": 65.0, "ask_size": 223.0, "iv": 0.4146, "open_interest": 417.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0029, "vega": 0.4728, "theta": -0.0162, "rho": 1.0346, "theo": 62.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-10-29T13:15:40", "percent_change": 0.0, "prev_day_close": 59.0750007629394}, {"option": "ABNB271217P00140000", "bid": 6.25, "bid_size": 702.0, "ask": 10.4, "ask_size": 713.0, "iv": 0.4128, "open_interest": 145.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0031, "vega": 0.4836, "theta": -0.025, "rho": -0.3562, "theo": 8.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T12:44:35", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ABNB271217C00145000", "bid": 57.0, "bid_size": 295.0, "ask": 61.5, "ask_size": 349.0, "iv": 0.4113, "open_interest": 68.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0032, "vega": 0.5082, "theta": -0.0183, "rho": 1.0346, "theo": 59.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.43, "last_trade_time": "2026-11-09T09:50:13", "percent_change": 0.0, "prev_day_close": 55.4249992370606}, {"option": "ABNB271217P00145000", "bid": 7.6, "bid_size": 841.0, "ask": 11.65, "ask_size": 928.0, "iv": 0.4098, "open_interest": 309.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0034, "vega": 0.5196, "theta": -0.0267, "rho": -0.3973, "theo": 9.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-03T10:06:52", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "ABNB271217C00150000", "bid": 54.0, "bid_size": 281.0, "ask": 58.0, "ask_size": 403.0, "iv": 0.4106, "open_interest": 79.0, "volume": 2.0, "delta": 0.8054, "gamma": 0.0034, "vega": 0.5424, "theta": -0.0203, "rho": 1.0314, "theo": 56.0184, "change": 2.09, "open": 52.87, "high": 54.09, "low": 52.87, "tick": "up", "last_trade_price": 54.09, "last_trade_time": "2026-11-13T10:13:37", "percent_change": 4.01923, "prev_day_close": 52.0}, {"option": "ABNB271217P00150000", "bid": 8.9, "bid_size": 837.0, "ask": 13.0, "ask_size": 885.0, "iv": 0.4057, "open_interest": 299.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0037, "vega": 0.5533, "theta": -0.0283, "rho": -0.4392, "theo": 11.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-11T12:44:22", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "ABNB271217C00155000", "bid": 50.5, "bid_size": 239.0, "ask": 54.75, "ask_size": 255.0, "iv": 0.4055, "open_interest": 32.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0037, "vega": 0.5752, "theta": -0.0222, "rho": 1.0254, "theo": 52.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.34, "last_trade_time": "2026-09-29T09:30:14", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "ABNB271217P00155000", "bid": 10.8, "bid_size": 696.0, "ask": 14.25, "ask_size": 847.0, "iv": 0.403, "open_interest": 885.0, "volume": 0.0, "delta": -0.228, "gamma": 0.004, "vega": 0.5878, "theta": -0.0298, "rho": -0.4798, "theo": 12.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T10:01:25", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "ABNB271217C00160000", "bid": 47.0, "bid_size": 355.0, "ask": 52.0, "ask_size": 401.0, "iv": 0.4028, "open_interest": 124.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0039, "vega": 0.6068, "theta": -0.024, "rho": 1.0154, "theo": 49.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-11-11T11:51:41", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "ABNB271217P00160000", "bid": 12.1, "bid_size": 514.0, "ask": 16.25, "ask_size": 631.0, "iv": 0.4004, "open_interest": 116.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0042, "vega": 0.6178, "theta": -0.0312, "rho": -0.5242, "theo": 14.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-10-27T10:29:50", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "ABNB271217C00165000", "bid": 44.0, "bid_size": 391.0, "ask": 49.0, "ask_size": 471.0, "iv": 0.4003, "open_interest": 88.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0042, "vega": 0.636, "theta": -0.0256, "rho": 1.0034, "theo": 46.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.35, "last_trade_time": "2026-11-10T11:01:58", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "ABNB271217P00165000", "bid": 13.75, "bid_size": 693.0, "ask": 18.0, "ask_size": 825.0, "iv": 0.3961, "open_interest": 50.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0045, "vega": 0.6472, "theta": -0.0325, "rho": -0.5666, "theo": 16.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ABNB271217C00170000", "bid": 41.5, "bid_size": 524.0, "ask": 46.0, "ask_size": 590.0, "iv": 0.3998, "open_interest": 254.0, "volume": 1.0, "delta": 0.7176, "gamma": 0.0044, "vega": 0.6633, "theta": -0.0272, "rho": 0.988, "theo": 43.5347, "change": 2.86, "open": 43.31, "high": 43.31, "low": 43.31, "tick": "up", "last_trade_price": 43.31, "last_trade_time": "2026-11-13T14:40:21", "percent_change": 7.07046, "prev_day_close": 40.4500007629394}, {"option": "ABNB271217P00170000", "bid": 15.6, "bid_size": 575.0, "ask": 19.65, "ask_size": 509.0, "iv": 0.3907, "open_interest": 118.0, "volume": 1.0, "delta": -0.3006, "gamma": 0.0048, "vega": 0.6736, "theta": -0.0336, "rho": -0.6116, "theo": 18.0146, "change": -1.18, "open": 18.32, "high": 18.32, "low": 18.32, "tick": "down", "last_trade_price": 18.32, "last_trade_time": "2026-11-13T14:40:21", "percent_change": -6.05128, "prev_day_close": 19.5}, {"option": "ABNB271217C00175000", "bid": 38.5, "bid_size": 696.0, "ask": 43.0, "ask_size": 621.0, "iv": 0.3937, "open_interest": 497.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0046, "vega": 0.6881, "theta": -0.0285, "rho": 0.9697, "theo": 40.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-10T13:16:56", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ABNB271217P00175000", "bid": 17.55, "bid_size": 593.0, "ask": 22.0, "ask_size": 828.0, "iv": 0.3894, "open_interest": 520.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.005, "vega": 0.6967, "theta": -0.0347, "rho": -0.6567, "theo": 20.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.43, "last_trade_time": "2026-11-09T15:24:51", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "ABNB271217C00180000", "bid": 36.0, "bid_size": 375.0, "ask": 40.5, "ask_size": 459.0, "iv": 0.3933, "open_interest": 82.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0047, "vega": 0.71, "theta": -0.0297, "rho": 0.9498, "theo": 38.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-06T10:55:49", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ABNB271217P00180000", "bid": 19.8, "bid_size": 546.0, "ask": 24.5, "ask_size": 592.0, "iv": 0.3893, "open_interest": 69.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0053, "vega": 0.7169, "theta": -0.0356, "rho": -0.6944, "theo": 22.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-03T15:16:15", "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "ABNB271217C00185000", "bid": 33.5, "bid_size": 514.0, "ask": 38.0, "ask_size": 586.0, "iv": 0.3912, "open_interest": 145.0, "volume": 1.0, "delta": 0.6449, "gamma": 0.0049, "vega": 0.7293, "theta": -0.0308, "rho": 0.9266, "theo": 35.4998, "change": 1.775, "open": 34.85, "high": 34.85, "low": 34.85, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-11-13T14:43:17", "percent_change": 5.36659, "prev_day_close": 33.0749998092651}, {"option": "ABNB271217P00185000", "bid": 23.35, "bid_size": 154.0, "ask": 25.4, "ask_size": 120.0, "iv": 0.3852, "open_interest": 246.0, "volume": 1.0, "delta": -0.3815, "gamma": 0.0055, "vega": 0.7334, "theta": -0.0364, "rho": -0.7372, "theo": 24.5605, "change": -0.75, "open": 25.4, "high": 25.4, "low": 25.4, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-13T14:43:17", "percent_change": -2.86807, "prev_day_close": 26.1500005722046}, {"option": "ABNB271217C00190000", "bid": 31.0, "bid_size": 564.0, "ask": 34.9, "ask_size": 465.0, "iv": 0.3834, "open_interest": 192.0, "volume": 8.0, "delta": 0.62, "gamma": 0.005, "vega": 0.7455, "theta": -0.0317, "rho": 0.9019, "theo": 33.0878, "change": 1.64, "open": 32.35, "high": 32.35, "low": 32.24, "tick": "no_change", "last_trade_price": 32.24, "last_trade_time": "2026-11-13T11:15:17", "percent_change": 5.35948, "prev_day_close": 30.6000003814697}, {"option": "ABNB271217P00190000", "bid": 24.55, "bid_size": 462.0, "ask": 29.5, "ask_size": 658.0, "iv": 0.3852, "open_interest": 102.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0057, "vega": 0.7459, "theta": -0.0371, "rho": -0.7739, "theo": 27.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T12:41:58", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "ABNB271217C00195000", "bid": 29.0, "bid_size": 547.0, "ask": 33.5, "ask_size": 669.0, "iv": 0.3889, "open_interest": 848.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0052, "vega": 0.7585, "theta": -0.0324, "rho": 0.8759, "theo": 30.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.92, "last_trade_time": "2026-11-06T15:19:50", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "ABNB271217P00195000", "bid": 27.4, "bid_size": 368.0, "ask": 30.65, "ask_size": 90.0, "iv": 0.3745, "open_interest": 77.0, "volume": 16.0, "delta": -0.4382, "gamma": 0.0059, "vega": 0.7543, "theta": -0.0376, "rho": -0.8089, "theo": 29.6698, "change": -1.575, "open": 30.0, "high": 30.25, "low": 30.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-11-13T13:17:22", "percent_change": -4.94894, "prev_day_close": 31.8250007629394}, {"option": "ABNB271217C00200000", "bid": 26.5, "bid_size": 591.0, "ask": 31.5, "ask_size": 687.0, "iv": 0.3855, "open_interest": 825.0, "volume": 6.0, "delta": 0.57, "gamma": 0.0053, "vega": 0.7685, "theta": -0.033, "rho": 0.8475, "theo": 28.6602, "change": 1.615, "open": 27.17, "high": 27.84, "low": 27.17, "tick": "up", "last_trade_price": 27.84, "last_trade_time": "2026-11-13T11:15:57", "percent_change": 6.15824, "prev_day_close": 26.2250003814697}, {"option": "ABNB271217P00200000", "bid": 30.9, "bid_size": 191.0, "ask": 33.2, "ask_size": 14.0, "iv": 0.3758, "open_interest": 42.0, "volume": 50.0, "delta": -0.467, "gamma": 0.006, "vega": 0.7595, "theta": -0.0379, "rho": -0.8438, "theo": 32.4492, "change": -1.975, "open": 33.54, "high": 33.82, "low": 32.88, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-13T13:19:11", "percent_change": -5.64689, "prev_day_close": 34.9750003814697}, {"option": "ABNB271217C00210000", "bid": 24.0, "bid_size": 202.0, "ask": 27.5, "ask_size": 699.0, "iv": 0.3906, "open_interest": 1191.0, "volume": 40.0, "delta": 0.5205, "gamma": 0.0054, "vega": 0.7793, "theta": -0.0337, "rho": 0.7894, "theo": 24.7464, "change": 2.62, "open": 23.62, "high": 24.67, "low": 23.53, "tick": "up", "last_trade_price": 24.67, "last_trade_time": "2026-11-13T13:19:11", "percent_change": 11.8821, "prev_day_close": 22.0500001907349}, {"option": "ABNB271217P00210000", "bid": 36.35, "bid_size": 67.0, "ask": 39.85, "ask_size": 56.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0063, "vega": 0.7556, "theta": -0.0383, "rho": -0.8955, "theo": 38.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.09, "last_trade_time": "2026-10-08T12:24:37", "percent_change": 0.0, "prev_day_close": 41.1749992370606}, {"option": "ABNB271217C00220000", "bid": 19.5, "bid_size": 560.0, "ask": 24.0, "ask_size": 702.0, "iv": 0.3807, "open_interest": 375.0, "volume": 27.0, "delta": 0.4725, "gamma": 0.0054, "vega": 0.7784, "theta": -0.0338, "rho": 0.7282, "theo": 21.3113, "change": 2.07, "open": 20.89, "high": 21.01, "low": 20.71, "tick": "up", "last_trade_price": 20.77, "last_trade_time": "2026-11-13T11:34:00", "percent_change": 11.0695, "prev_day_close": 18.6999998092651}, {"option": "ABNB271217P00220000", "bid": 44.15, "bid_size": 9.0, "ask": 47.0, "ask_size": 86.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0065, "vega": 0.7344, "theta": -0.0381, "rho": -0.9264, "theo": 45.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "ABNB271217C00230000", "bid": 16.5, "bid_size": 569.0, "ask": 21.0, "ask_size": 708.0, "iv": 0.3787, "open_interest": 1627.0, "volume": 36.0, "delta": 0.4266, "gamma": 0.0054, "vega": 0.7671, "theta": -0.0334, "rho": 0.6667, "theo": 18.3095, "change": 1.815, "open": 17.05, "high": 17.66, "low": 17.05, "tick": "down", "last_trade_price": 17.64, "last_trade_time": "2026-11-13T11:33:54", "percent_change": 11.4692, "prev_day_close": 15.8249998092651}, {"option": "ABNB271217P00230000", "bid": 51.1, "bid_size": 6.0, "ask": 54.0, "ask_size": 68.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0067, "vega": 0.7007, "theta": -0.0376, "rho": -0.9397, "theo": 52.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "ABNB271217C00240000", "bid": 15.2, "bid_size": 36.0, "ask": 17.2, "ask_size": 447.0, "iv": 0.3779, "open_interest": 64.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.0052, "vega": 0.7472, "theta": -0.0326, "rho": 0.6071, "theo": 15.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-11-11T09:30:02", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ABNB271217P00240000", "bid": 58.2, "bid_size": 10.0, "ask": 60.55, "ask_size": 13.0, "iv": 0.3666, "open_interest": 1.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0067, "vega": 0.6482, "theta": -0.0365, "rho": -0.913, "theo": 59.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.07, "last_trade_time": "2026-11-11T15:31:16", "percent_change": 0.0, "prev_day_close": 63.0000019073486}, {"option": "ABNB271217C00250000", "bid": 11.5, "bid_size": 654.0, "ask": 15.55, "ask_size": 705.0, "iv": 0.371, "open_interest": 255.0, "volume": 0.0, "delta": 0.3429, "gamma": 0.0051, "vega": 0.7196, "theta": -0.0315, "rho": 0.5485, "theo": 13.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-12T15:46:19", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ABNB271217P00250000", "bid": 65.0, "bid_size": 50.0, "ask": 68.85, "ask_size": 22.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0068, "vega": 0.5803, "theta": -0.0353, "rho": -0.8639, "theo": 67.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "ABNB271217C00260000", "bid": 10.4, "bid_size": 370.0, "ask": 13.35, "ask_size": 662.0, "iv": 0.3743, "open_interest": 180.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0048, "vega": 0.6871, "theta": -0.0301, "rho": 0.494, "theo": 11.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-12T15:47:33", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ABNB271217P00260000", "bid": 74.35, "bid_size": 12.0, "ask": 78.0, "ask_size": 89.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0068, "vega": 0.4988, "theta": -0.0337, "rho": -0.7557, "theo": 76.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.06, "last_trade_time": "2026-10-08T12:24:37", "percent_change": 0.0, "prev_day_close": 79.6749992370606}, {"option": "ABNB271217C00270000", "bid": 8.1, "bid_size": 657.0, "ask": 11.85, "ask_size": 798.0, "iv": 0.3702, "open_interest": 186.0, "volume": 12.0, "delta": 0.2717, "gamma": 0.0046, "vega": 0.6504, "theta": -0.0285, "rho": 0.4426, "theo": 9.8253, "change": 1.475, "open": 9.75, "high": 9.8, "low": 9.7, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-13T15:31:50", "percent_change": 17.7177, "prev_day_close": 8.3250002861023}, {"option": "ABNB271217P00270000", "bid": 82.65, "bid_size": 81.0, "ask": 87.0, "ask_size": 98.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0067, "vega": 0.4225, "theta": -0.032, "rho": -0.6635, "theo": 84.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5250015258789}, {"option": "ABNB271217C00280000", "bid": 6.85, "bid_size": 465.0, "ask": 9.85, "ask_size": 596.0, "iv": 0.3666, "open_interest": 80.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0043, "vega": 0.6119, "theta": -0.0268, "rho": 0.3957, "theo": 8.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-12T14:03:27", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ABNB271217P00280000", "bid": 91.5, "bid_size": 91.0, "ask": 96.0, "ask_size": 83.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0066, "vega": 0.3132, "theta": -0.0295, "rho": -0.4997, "theo": 94.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "ABNB280121C00060000", "bid": 129.0, "bid_size": 65.0, "ask": 133.5, "ask_size": 30.0, "iv": 0.5967, "open_interest": 14.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0528, "theta": 0.0, "rho": 0.6449, "theo": 130.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.4, "last_trade_time": "2026-06-30T13:28:47", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "ABNB280121P00060000", "bid": 0.06, "bid_size": 203.0, "ask": 1.0, "ask_size": 682.0, "iv": 0.5532, "open_interest": 66.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0536, "theta": -0.0031, "rho": -0.0244, "theo": 0.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T13:13:21", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "ABNB280121C00065000", "bid": 124.5, "bid_size": 26.0, "ask": 129.0, "ask_size": 52.0, "iv": 0.5823, "open_interest": 8.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0644, "theta": 0.0, "rho": 0.6942, "theo": 126.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.2, "last_trade_time": "2026-05-18T10:12:22", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "ABNB280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 659.0, "iv": 0.527, "open_interest": 63.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0656, "theta": -0.0037, "rho": -0.0306, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T14:00:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABNB280121C00070000", "bid": 119.5, "bid_size": 145.0, "ask": 124.5, "ask_size": 146.0, "iv": 0.5417, "open_interest": 27.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0004, "vega": 0.0781, "theta": 0.0, "rho": 0.742, "theo": 121.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.6, "last_trade_time": "2026-09-17T11:33:18", "percent_change": 0.0, "prev_day_close": 116.424999237061}, {"option": "ABNB280121P00070000", "bid": 0.25, "bid_size": 269.0, "ask": 1.28, "ask_size": 669.0, "iv": 0.5164, "open_interest": 363.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0004, "vega": 0.0795, "theta": -0.0044, "rho": -0.0382, "theo": 0.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T15:02:49", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "ABNB280121C00075000", "bid": 115.0, "bid_size": 127.0, "ask": 120.0, "ask_size": 91.0, "iv": 0.5275, "open_interest": 23.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0004, "vega": 0.0942, "theta": 0.0, "rho": 0.788, "theo": 117.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-09-28T09:55:20", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "ABNB280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 130.0, "iv": 0.5222, "open_interest": 14.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0005, "vega": 0.0962, "theta": -0.0052, "rho": -0.0475, "theo": 0.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T15:55:02", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "ABNB280121C00080000", "bid": 110.5, "bid_size": 135.0, "ask": 115.0, "ask_size": 120.0, "iv": 0.4918, "open_interest": 34.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0006, "vega": 0.1129, "theta": 0.0, "rho": 0.8317, "theo": 112.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.31, "last_trade_time": "2026-10-09T14:46:53", "percent_change": 0.0, "prev_day_close": 107.599998474121}, {"option": "ABNB280121P00080000", "bid": 0.6, "bid_size": 273.0, "ask": 1.52, "ask_size": 532.0, "iv": 0.4832, "open_interest": 455.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0006, "vega": 0.1152, "theta": -0.0061, "rho": -0.0588, "theo": 1.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T12:58:28", "percent_change": 0.0, "prev_day_close": 1.12000003457069}, {"option": "ABNB280121C00085000", "bid": 106.0, "bid_size": 231.0, "ask": 111.0, "ask_size": 227.0, "iv": 0.4954, "open_interest": 37.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0007, "vega": 0.1342, "theta": 0.0, "rho": 0.873, "theo": 108.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.05, "last_trade_time": "2026-09-15T15:34:43", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "ABNB280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 586.0, "iv": 0.4937, "open_interest": 423.0, "volume": 1.0, "delta": -0.0292, "gamma": 0.0007, "vega": 0.1373, "theta": -0.0071, "rho": -0.0722, "theo": 1.2698, "change": -0.005, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-13T09:54:08", "percent_change": -0.355872, "prev_day_close": 1.40500000119209}, {"option": "ABNB280121C00090000", "bid": 101.5, "bid_size": 537.0, "ask": 105.35, "ask_size": 199.0, "iv": 0.4406, "open_interest": 134.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0008, "vega": 0.1584, "theta": 0.0, "rho": 0.9114, "theo": 103.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.76, "last_trade_time": "2026-11-06T13:17:53", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "ABNB280121P00090000", "bid": 1.13, "bid_size": 179.0, "ask": 2.14, "ask_size": 441.0, "iv": 0.4666, "open_interest": 134.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0008, "vega": 0.1613, "theta": -0.0083, "rho": -0.0879, "theo": 1.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T11:35:29", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "ABNB280121C00095000", "bid": 97.5, "bid_size": 192.0, "ask": 102.0, "ask_size": 194.0, "iv": 0.4742, "open_interest": 36.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.001, "vega": 0.1849, "theta": 0.0, "rho": 0.947, "theo": 99.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.02, "last_trade_time": "2026-09-15T15:06:10", "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "ABNB280121P00095000", "bid": 1.24, "bid_size": 602.0, "ask": 2.55, "ask_size": 612.0, "iv": 0.4532, "open_interest": 327.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.001, "vega": 0.1885, "theta": -0.0095, "rho": -0.1062, "theo": 1.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T14:00:08", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "ABNB280121C00100000", "bid": 93.0, "bid_size": 198.0, "ask": 97.5, "ask_size": 198.0, "iv": 0.4555, "open_interest": 42.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0011, "vega": 0.2141, "theta": 0.0, "rho": 0.9791, "theo": 95.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.72, "last_trade_time": "2026-11-10T15:49:33", "percent_change": 0.0, "prev_day_close": 90.5750007629394}, {"option": "ABNB280121P00100000", "bid": 2.06, "bid_size": 25.0, "ask": 2.66, "ask_size": 78.0, "iv": 0.4487, "open_interest": 74.0, "volume": 3.0, "delta": -0.0518, "gamma": 0.0012, "vega": 0.2182, "theta": -0.0109, "rho": -0.1277, "theo": 2.3694, "change": -0.35, "open": 2.3, "high": 2.34, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-13T15:47:59", "percent_change": -13.2075, "prev_day_close": 2.64999997615814}, {"option": "ABNB280121C00105000", "bid": 89.75, "bid_size": 14.0, "ask": 93.0, "ask_size": 42.0, "iv": 0.4623, "open_interest": 10.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0013, "vega": 0.2451, "theta": -0.001, "rho": 1.0082, "theo": 90.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.02, "last_trade_time": "2026-06-09T09:30:09", "percent_change": 0.0, "prev_day_close": 86.4749984741211}, {"option": "ABNB280121P00105000", "bid": 2.36, "bid_size": 237.0, "ask": 3.55, "ask_size": 814.0, "iv": 0.4465, "open_interest": 233.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0014, "vega": 0.2504, "theta": -0.0124, "rho": -0.1518, "theo": 2.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-10-28T12:41:55", "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "ABNB280121C00110000", "bid": 85.0, "bid_size": 135.0, "ask": 89.5, "ask_size": 90.0, "iv": 0.4552, "open_interest": 21.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0015, "vega": 0.2784, "theta": -0.0031, "rho": 1.0333, "theo": 86.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-11-06T15:06:36", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "ABNB280121P00110000", "bid": 2.36, "bid_size": 906.0, "ask": 4.85, "ask_size": 1121.0, "iv": 0.443, "open_interest": 55.0, "volume": 1.0, "delta": -0.073, "gamma": 0.0016, "vega": 0.2843, "theta": -0.014, "rho": -0.1786, "theo": 3.4721, "change": -0.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-13T09:41:02", "percent_change": -5.26316, "prev_day_close": 3.79999995231628}, {"option": "ABNB280121C00115000", "bid": 80.5, "bid_size": 236.0, "ask": 85.5, "ask_size": 239.0, "iv": 0.4423, "open_interest": 46.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0017, "vega": 0.3128, "theta": -0.0051, "rho": 1.0552, "theo": 82.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.05, "last_trade_time": "2026-10-05T09:33:29", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "ABNB280121P00115000", "bid": 3.05, "bid_size": 806.0, "ask": 5.3, "ask_size": 920.0, "iv": 0.4343, "open_interest": 175.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0018, "vega": 0.3199, "theta": -0.0156, "rho": -0.2081, "theo": 4.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-11T14:18:26", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "ABNB280121C00120000", "bid": 77.0, "bid_size": 145.0, "ask": 81.3, "ask_size": 212.0, "iv": 0.44, "open_interest": 38.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0019, "vega": 0.3488, "theta": -0.0073, "rho": 1.0732, "theo": 78.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.7, "last_trade_time": "2026-11-05T10:20:48", "percent_change": 0.0, "prev_day_close": 74.1749992370606}, {"option": "ABNB280121P00120000", "bid": 2.5, "bid_size": 691.0, "ask": 5.25, "ask_size": 103.0, "iv": 0.398, "open_interest": 1193.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.002, "vega": 0.3571, "theta": -0.0173, "rho": -0.2407, "theo": 4.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T14:24:32", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "ABNB280121C00125000", "bid": 73.0, "bid_size": 158.0, "ask": 77.5, "ask_size": 194.0, "iv": 0.4339, "open_interest": 34.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0022, "vega": 0.3853, "theta": -0.0094, "rho": 1.0876, "theo": 74.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.36, "last_trade_time": "2026-11-02T11:36:33", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "ABNB280121P00125000", "bid": 3.0, "bid_size": 912.0, "ask": 8.0, "ask_size": 796.0, "iv": 0.4173, "open_interest": 449.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0023, "vega": 0.3946, "theta": -0.0189, "rho": -0.2751, "theo": 5.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T15:11:12", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ABNB280121C00130000", "bid": 69.0, "bid_size": 221.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.4055, "open_interest": 62.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0024, "vega": 0.4223, "theta": -0.0115, "rho": 1.0985, "theo": 71.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.4, "last_trade_time": "2026-11-04T14:21:35", "percent_change": 0.0, "prev_day_close": 66.875}, {"option": "ABNB280121P00130000", "bid": 4.0, "bid_size": 809.0, "ask": 9.0, "ask_size": 757.0, "iv": 0.4146, "open_interest": 723.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0025, "vega": 0.4329, "theta": -0.0206, "rho": -0.3123, "theo": 6.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T10:39:12", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "ABNB280121C00135000", "bid": 65.5, "bid_size": 184.0, "ask": 70.0, "ask_size": 230.0, "iv": 0.4233, "open_interest": 53.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0026, "vega": 0.4595, "theta": -0.0136, "rho": 1.1053, "theo": 67.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.13, "last_trade_time": "2026-11-06T12:17:59", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "ABNB280121P00135000", "bid": 5.6, "bid_size": 680.0, "ask": 10.0, "ask_size": 931.0, "iv": 0.416, "open_interest": 1170.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0028, "vega": 0.4702, "theta": -0.0223, "rho": -0.3517, "theo": 7.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T12:47:43", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ABNB280121C00140000", "bid": 61.5, "bid_size": 452.0, "ask": 66.5, "ask_size": 249.0, "iv": 0.4154, "open_interest": 851.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0029, "vega": 0.4958, "theta": -0.0156, "rho": 1.1093, "theo": 63.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-09T11:03:12", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "ABNB280121P00140000", "bid": 6.6, "bid_size": 587.0, "ask": 10.5, "ask_size": 614.0, "iv": 0.4036, "open_interest": 570.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0031, "vega": 0.5069, "theta": -0.0239, "rho": -0.3925, "theo": 9.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T09:35:07", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ABNB280121C00145000", "bid": 58.0, "bid_size": 403.0, "ask": 63.0, "ask_size": 242.0, "iv": 0.4109, "open_interest": 226.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0031, "vega": 0.532, "theta": -0.0176, "rho": 1.109, "theo": 60.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.7, "last_trade_time": "2026-11-03T12:23:18", "percent_change": 0.0, "prev_day_close": 56.0999984741211}, {"option": "ABNB280121P00145000", "bid": 7.5, "bid_size": 829.0, "ask": 12.5, "ask_size": 756.0, "iv": 0.4034, "open_interest": 256.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0033, "vega": 0.544, "theta": -0.0255, "rho": -0.4364, "theo": 10.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-11T15:56:19", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "ABNB280121C00150000", "bid": 55.0, "bid_size": 320.0, "ask": 59.5, "ask_size": 248.0, "iv": 0.4092, "open_interest": 362.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0033, "vega": 0.5666, "theta": -0.0194, "rho": 1.1058, "theo": 57.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.25, "last_trade_time": "2026-11-06T15:22:28", "percent_change": 0.0, "prev_day_close": 53.3250007629394}, {"option": "ABNB280121P00150000", "bid": 9.0, "bid_size": 732.0, "ask": 14.0, "ask_size": 725.0, "iv": 0.4018, "open_interest": 505.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0036, "vega": 0.5796, "theta": -0.027, "rho": -0.4809, "theo": 11.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T15:52:06", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "ABNB280121C00155000", "bid": 52.0, "bid_size": 289.0, "ask": 56.0, "ask_size": 161.0, "iv": 0.4055, "open_interest": 361.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0036, "vega": 0.6, "theta": -0.0212, "rho": 1.0995, "theo": 53.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.5, "last_trade_time": "2026-11-06T09:39:45", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "ABNB280121P00155000", "bid": 10.55, "bid_size": 621.0, "ask": 15.5, "ask_size": 720.0, "iv": 0.3984, "open_interest": 314.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0039, "vega": 0.6138, "theta": -0.0285, "rho": -0.5254, "theo": 13.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T12:41:55", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ABNB280121C00160000", "bid": 48.5, "bid_size": 240.0, "ask": 53.0, "ask_size": 200.0, "iv": 0.4001, "open_interest": 58.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0038, "vega": 0.632, "theta": -0.0228, "rho": 1.0894, "theo": 50.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-11-11T11:56:38", "percent_change": 0.0, "prev_day_close": 47.3250007629394}, {"option": "ABNB280121P00160000", "bid": 12.85, "bid_size": 614.0, "ask": 16.45, "ask_size": 564.0, "iv": 0.3946, "open_interest": 31.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.0041, "vega": 0.6445, "theta": -0.0298, "rho": -0.5722, "theo": 15.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-12T14:43:37", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ABNB280121C00165000", "bid": 45.5, "bid_size": 219.0, "ask": 50.0, "ask_size": 216.0, "iv": 0.3971, "open_interest": 52.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.004, "vega": 0.6615, "theta": -0.0244, "rho": 1.0772, "theo": 47.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.35, "last_trade_time": "2026-11-06T12:37:55", "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "ABNB280121P00165000", "bid": 14.25, "bid_size": 679.0, "ask": 19.0, "ask_size": 640.0, "iv": 0.3944, "open_interest": 114.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0044, "vega": 0.6737, "theta": -0.0311, "rho": -0.617, "theo": 16.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T11:54:18", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "ABNB280121C00170000", "bid": 43.0, "bid_size": 535.0, "ask": 47.5, "ask_size": 607.0, "iv": 0.3997, "open_interest": 312.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0042, "vega": 0.6892, "theta": -0.0258, "rho": 1.0615, "theo": 44.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.39, "last_trade_time": "2026-11-09T15:02:23", "percent_change": 0.0, "prev_day_close": 41.5750007629394}, {"option": "ABNB280121P00170000", "bid": 16.0, "bid_size": 826.0, "ask": 20.6, "ask_size": 926.0, "iv": 0.3878, "open_interest": 107.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0046, "vega": 0.7007, "theta": -0.0322, "rho": -0.6637, "theo": 18.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-11-10T14:24:40", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "ABNB280121C00175000", "bid": 40.0, "bid_size": 500.0, "ask": 44.5, "ask_size": 551.0, "iv": 0.3934, "open_interest": 549.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0044, "vega": 0.7144, "theta": -0.0271, "rho": 1.0431, "theo": 42.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-11-10T14:44:50", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ABNB280121P00175000", "bid": 18.05, "bid_size": 830.0, "ask": 22.9, "ask_size": 881.0, "iv": 0.3867, "open_interest": 573.0, "volume": 99.0, "delta": -0.3259, "gamma": 0.0049, "vega": 0.7241, "theta": -0.0333, "rho": -0.7091, "theo": 20.8074, "change": -1.5, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-13T09:35:38", "percent_change": -6.66667, "prev_day_close": 22.5}, {"option": "ABNB280121C00180000", "bid": 37.5, "bid_size": 686.0, "ask": 42.0, "ask_size": 729.0, "iv": 0.3926, "open_interest": 680.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0046, "vega": 0.7367, "theta": -0.0282, "rho": 1.0231, "theo": 39.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.76, "last_trade_time": "2026-11-12T13:16:57", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "ABNB280121P00180000", "bid": 20.55, "bid_size": 546.0, "ask": 25.0, "ask_size": 413.0, "iv": 0.3855, "open_interest": 39.0, "volume": 2.0, "delta": -0.352, "gamma": 0.0051, "vega": 0.7441, "theta": -0.0342, "rho": -0.75, "theo": 23.0139, "change": -1.775, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-13T15:50:10", "percent_change": -7.22279, "prev_day_close": 24.5749998092651}, {"option": "ABNB280121C00185000", "bid": 35.0, "bid_size": 543.0, "ask": 39.5, "ask_size": 634.0, "iv": 0.3903, "open_interest": 142.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0047, "vega": 0.7565, "theta": -0.0292, "rho": 0.9999, "theo": 36.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-12T13:29:01", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "ABNB280121P00185000", "bid": 22.6, "bid_size": 773.0, "ask": 27.5, "ask_size": 772.0, "iv": 0.3821, "open_interest": 64.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0053, "vega": 0.7613, "theta": -0.035, "rho": -0.7947, "theo": 25.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-11-12T13:16:57", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "ABNB280121C00190000", "bid": 32.5, "bid_size": 576.0, "ask": 37.0, "ask_size": 547.0, "iv": 0.3865, "open_interest": 945.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0048, "vega": 0.7734, "theta": -0.0301, "rho": 0.975, "theo": 34.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.39, "last_trade_time": "2026-11-12T09:30:08", "percent_change": 0.0, "prev_day_close": 31.9250001907349}, {"option": "ABNB280121P00190000", "bid": 25.0, "bid_size": 236.0, "ask": 30.0, "ask_size": 204.0, "iv": 0.3794, "open_interest": 21.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0055, "vega": 0.7743, "theta": -0.0356, "rho": -0.8355, "theo": 27.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T12:43:10", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "ABNB280121C00195000", "bid": 30.5, "bid_size": 378.0, "ask": 35.0, "ask_size": 726.0, "iv": 0.3877, "open_interest": 60.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.005, "vega": 0.7872, "theta": -0.0308, "rho": 0.9491, "theo": 32.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-11-10T11:35:49", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ABNB280121P00195000", "bid": 28.6, "bid_size": 328.0, "ask": 31.55, "ask_size": 223.0, "iv": 0.3766, "open_interest": 68.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0057, "vega": 0.783, "theta": -0.0362, "rho": -0.8682, "theo": 30.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.72, "last_trade_time": "2026-11-10T13:19:12", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "ABNB280121C00200000", "bid": 28.0, "bid_size": 624.0, "ask": 33.0, "ask_size": 687.0, "iv": 0.3844, "open_interest": 877.0, "volume": 1.0, "delta": 0.5778, "gamma": 0.005, "vega": 0.7981, "theta": -0.0313, "rho": 0.9206, "theo": 30.1324, "change": 1.375, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-13T09:34:28", "percent_change": 4.97738, "prev_day_close": 27.625}, {"option": "ABNB280121P00200000", "bid": 30.55, "bid_size": 340.0, "ask": 35.0, "ask_size": 321.0, "iv": 0.3737, "open_interest": 16.0, "volume": 2.0, "delta": -0.4616, "gamma": 0.0059, "vega": 0.7887, "theta": -0.0366, "rho": -0.9067, "theo": 33.2494, "change": -2.0, "open": 33.2, "high": 33.2, "low": 33.2, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-11-13T13:42:24", "percent_change": -5.68182, "prev_day_close": 35.2000007629394}, {"option": "ABNB280121C00210000", "bid": 24.5, "bid_size": 577.0, "ask": 29.0, "ask_size": 692.0, "iv": 0.3831, "open_interest": 397.0, "volume": 2.0, "delta": 0.5302, "gamma": 0.0052, "vega": 0.811, "theta": -0.032, "rho": 0.862, "theo": 26.1914, "change": 1.175, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-13T10:35:40", "percent_change": 4.89074, "prev_day_close": 24.0250005722046}, {"option": "ABNB280121P00210000", "bid": 38.0, "bid_size": 10.0, "ask": 39.8, "ask_size": 9.0, "iv": 0.3724, "open_interest": 236.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0062, "vega": 0.7858, "theta": -0.0371, "rho": -0.9563, "theo": 39.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.05, "last_trade_time": "2026-11-04T10:21:41", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "ABNB280121C00220000", "bid": 21.0, "bid_size": 851.0, "ask": 25.5, "ask_size": 811.0, "iv": 0.3801, "open_interest": 592.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.0052, "vega": 0.8125, "theta": -0.0322, "rho": 0.7996, "theo": 22.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-12T10:53:57", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "ABNB280121P00220000", "bid": 43.45, "bid_size": 52.0, "ask": 47.5, "ask_size": 75.0, "iv": 0.3703, "open_interest": 2.0, "volume": 0.0, "delta": -0.5745, "gamma": 0.0064, "vega": 0.7665, "theta": -0.0371, "rho": -0.9901, "theo": 45.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.01, "last_trade_time": "2026-09-08T15:40:15", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "ABNB280121C00230000", "bid": 18.0, "bid_size": 522.0, "ask": 22.5, "ask_size": 721.0, "iv": 0.3786, "open_interest": 392.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0052, "vega": 0.8038, "theta": -0.032, "rho": 0.737, "theo": 19.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-12T10:58:17", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ABNB280121P00230000", "bid": 50.0, "bid_size": 48.0, "ask": 55.0, "ask_size": 60.0, "iv": 0.368, "open_interest": 15.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0065, "vega": 0.7349, "theta": -0.0366, "rho": -1.0036, "theo": 52.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.89, "last_trade_time": "2026-08-31T14:25:38", "percent_change": 0.0, "prev_day_close": 55.4249992370606}, {"option": "ABNB280121C00240000", "bid": 15.0, "bid_size": 839.0, "ask": 19.5, "ask_size": 763.0, "iv": 0.3727, "open_interest": 1255.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0051, "vega": 0.7862, "theta": -0.0313, "rho": 0.6748, "theo": 16.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-10T12:47:43", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "ABNB280121P00240000", "bid": 58.4, "bid_size": 41.0, "ask": 62.0, "ask_size": 71.0, "iv": 0.3687, "open_interest": 15.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0067, "vega": 0.6809, "theta": -0.0361, "rho": -0.9802, "theo": 60.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.25, "last_trade_time": "2026-09-28T10:48:25", "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "ABNB280121C00250000", "bid": 13.2, "bid_size": 604.0, "ask": 16.4, "ask_size": 488.0, "iv": 0.3698, "open_interest": 79.0, "volume": 22.0, "delta": 0.3568, "gamma": 0.005, "vega": 0.7608, "theta": -0.0303, "rho": 0.6136, "theo": 14.5585, "change": 1.35, "open": 14.5, "high": 14.57, "low": 14.3, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-13T13:34:11", "percent_change": 10.2662, "prev_day_close": 13.1500000953674}, {"option": "ABNB280121P00250000", "bid": 66.55, "bid_size": 12.0, "ask": 70.0, "ask_size": 73.0, "iv": 0.3694, "open_interest": 1.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0067, "vega": 0.6036, "theta": -0.0348, "rho": -0.8922, "theo": 68.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.2, "last_trade_time": "2026-09-16T12:28:42", "percent_change": 0.0, "prev_day_close": 71.5750007629394}, {"option": "ABNB280121C00260000", "bid": 10.55, "bid_size": 854.0, "ask": 15.25, "ask_size": 879.0, "iv": 0.3703, "open_interest": 358.0, "volume": 4.0, "delta": 0.3197, "gamma": 0.0048, "vega": 0.7301, "theta": -0.029, "rho": 0.5561, "theo": 12.512, "change": 0.95, "open": 12.15, "high": 12.35, "low": 12.15, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-13T11:50:34", "percent_change": 8.33333, "prev_day_close": 11.4000000953674}, {"option": "ABNB280121P00260000", "bid": 75.25, "bid_size": 9.0, "ask": 78.0, "ask_size": 60.0, "iv": 0.368, "open_interest": 1.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0068, "vega": 0.5445, "theta": -0.0337, "rho": -0.8823, "theo": 76.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.88, "last_trade_time": "2026-10-20T12:03:29", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ABNB280121C00270000", "bid": 9.0, "bid_size": 673.0, "ask": 13.5, "ask_size": 827.0, "iv": 0.371, "open_interest": 374.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0046, "vega": 0.6943, "theta": -0.0276, "rho": 0.5008, "theo": 10.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-11T15:56:47", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "ABNB280121P00270000", "bid": 84.1, "bid_size": 9.0, "ask": 87.0, "ask_size": 84.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0067, "vega": 0.4221, "theta": -0.0317, "rho": -0.668, "theo": 85.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.01, "last_trade_time": "2026-09-16T11:18:42", "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "ABNB280121C00280000", "bid": 7.5, "bid_size": 668.0, "ask": 12.0, "ask_size": 826.0, "iv": 0.3707, "open_interest": 257.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.0043, "vega": 0.6567, "theta": -0.0261, "rho": 0.4506, "theo": 9.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-12T15:49:57", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "ABNB280121P00280000", "bid": 92.75, "bid_size": 6.0, "ask": 96.5, "ask_size": 76.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0068, "vega": 0.3674, "theta": -0.0308, "rho": -0.661, "theo": 94.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.39, "last_trade_time": "2026-09-16T11:18:42", "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "ABNB290119C00080000", "bid": 116.0, "bid_size": 132.0, "ask": 121.0, "ask_size": 25.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0007, "vega": 0.2372, "theta": 0.0, "rho": 1.3425, "theo": 118.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "ABNB290119P00080000", "bid": 1.16, "bid_size": 409.0, "ask": 4.2, "ask_size": 456.0, "iv": 0.4576, "open_interest": 19.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0007, "vega": 0.2454, "theta": -0.0068, "rho": -0.1975, "theo": 2.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-10T12:58:43", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "ABNB290119C00085000", "bid": 112.5, "bid_size": 104.0, "ask": 117.0, "ask_size": 29.0, "iv": 0.4543, "open_interest": 2.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0008, "vega": 0.2702, "theta": 0.0, "rho": 1.4007, "theo": 114.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-30T15:49:41", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "ABNB290119P00085000", "bid": 0.5, "bid_size": 504.0, "ask": 4.15, "ask_size": 458.0, "iv": 0.4172, "open_interest": 51.0, "volume": 2.0, "delta": -0.0484, "gamma": 0.0008, "vega": 0.2801, "theta": -0.0077, "rho": -0.2324, "theo": 3.2078, "change": -0.255, "open": 3.27, "high": 3.27, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-13T12:45:06", "percent_change": -7.38061, "prev_day_close": 3.45500004291534}, {"option": "ABNB290119C00090000", "bid": 108.5, "bid_size": 107.0, "ask": 113.0, "ask_size": 22.0, "iv": 0.445, "open_interest": 1.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0009, "vega": 0.3051, "theta": 0.0, "rho": 1.4546, "theo": 110.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.44, "last_trade_time": "2026-10-21T12:28:18", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "ABNB290119P00090000", "bid": 2.85, "bid_size": 348.0, "ask": 5.0, "ask_size": 679.0, "iv": 0.45, "open_interest": 19.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.001, "vega": 0.3168, "theta": -0.0086, "rho": -0.27, "theo": 3.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-11-06T13:02:37", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ABNB290119C00095000", "bid": 104.5, "bid_size": 136.0, "ask": 109.0, "ask_size": 6.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.001, "vega": 0.3417, "theta": 0.0, "rho": 1.5036, "theo": 106.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "ABNB290119P00095000", "bid": 3.1, "bid_size": 482.0, "ask": 7.0, "ask_size": 569.0, "iv": 0.4572, "open_interest": 13.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0011, "vega": 0.3547, "theta": -0.0095, "rho": -0.3118, "theo": 4.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-11-06T13:02:57", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "ABNB290119C00100000", "bid": 101.0, "bid_size": 120.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.4376, "open_interest": 9.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0011, "vega": 0.3791, "theta": 0.0, "rho": 1.5487, "theo": 103.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-10-13T09:32:08", "percent_change": 0.0, "prev_day_close": 98.5250015258789}, {"option": "ABNB290119P00100000", "bid": 4.15, "bid_size": 294.0, "ask": 7.5, "ask_size": 579.0, "iv": 0.4517, "open_interest": 33.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0012, "vega": 0.3945, "theta": -0.0105, "rho": -0.356, "theo": 5.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-11T12:20:07", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ABNB290119C00105000", "bid": 97.5, "bid_size": 68.0, "ask": 102.0, "ask_size": 66.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0012, "vega": 0.418, "theta": -0.0006, "rho": 1.5887, "theo": 99.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8999977111816}, {"option": "ABNB290119P00105000", "bid": 5.1, "bid_size": 191.0, "ask": 7.95, "ask_size": 590.0, "iv": 0.4431, "open_interest": 12.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0014, "vega": 0.4349, "theta": -0.0116, "rho": -0.4051, "theo": 6.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T10:26:00", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "ABNB290119C00110000", "bid": 93.5, "bid_size": 114.0, "ask": 98.5, "ask_size": 61.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0014, "vega": 0.4574, "theta": -0.002, "rho": 1.6241, "theo": 95.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.37, "last_trade_time": "2026-11-06T11:44:31", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "ABNB290119P00110000", "bid": 4.6, "bid_size": 651.0, "ask": 8.55, "ask_size": 519.0, "iv": 0.4198, "open_interest": 12.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0015, "vega": 0.4758, "theta": -0.0126, "rho": -0.4551, "theo": 7.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T12:24:10", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "ABNB290119C00115000", "bid": 90.0, "bid_size": 123.0, "ask": 95.0, "ask_size": 73.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0015, "vega": 0.4969, "theta": -0.0034, "rho": 1.6558, "theo": 92.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.125}, {"option": "ABNB290119P00115000", "bid": 6.55, "bid_size": 282.0, "ask": 9.65, "ask_size": 549.0, "iv": 0.427, "open_interest": 95.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0017, "vega": 0.5176, "theta": -0.0136, "rho": -0.5096, "theo": 8.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-27T09:52:22", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ABNB290119C00120000", "bid": 87.0, "bid_size": 46.0, "ask": 91.5, "ask_size": 29.0, "iv": 0.4262, "open_interest": 9.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0016, "vega": 0.5372, "theta": -0.0047, "rho": 1.6821, "theo": 89.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.88, "last_trade_time": "2026-11-06T14:28:20", "percent_change": 0.0, "prev_day_close": 84.5750007629394}, {"option": "ABNB290119P00120000", "bid": 7.15, "bid_size": 556.0, "ask": 11.5, "ask_size": 659.0, "iv": 0.4257, "open_interest": 1.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0018, "vega": 0.5593, "theta": -0.0147, "rho": -0.5657, "theo": 9.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T10:31:15", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ABNB290119C00125000", "bid": 83.5, "bid_size": 74.0, "ask": 88.0, "ask_size": 34.0, "iv": 0.42, "open_interest": 2.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0018, "vega": 0.577, "theta": -0.006, "rho": 1.7043, "theo": 85.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.23, "last_trade_time": "2026-11-10T13:41:13", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "ABNB290119P00125000", "bid": 8.35, "bid_size": 443.0, "ask": 12.3, "ask_size": 592.0, "iv": 0.4189, "open_interest": 2.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.002, "vega": 0.6009, "theta": -0.0157, "rho": -0.6233, "theo": 10.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-11-10T14:49:35", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "ABNB290119C00130000", "bid": 80.0, "bid_size": 128.0, "ask": 85.0, "ask_size": 79.0, "iv": 0.4171, "open_interest": 2.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0019, "vega": 0.616, "theta": -0.0073, "rho": 1.7232, "theo": 82.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-11-04T13:26:05", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "ABNB290119P00130000", "bid": 9.5, "bid_size": 552.0, "ask": 12.9, "ask_size": 361.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0022, "vega": 0.642, "theta": -0.0167, "rho": -0.6845, "theo": 11.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-10-21T09:48:32", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ABNB290119C00135000", "bid": 77.25, "bid_size": 54.0, "ask": 81.5, "ask_size": 32.0, "iv": 0.415, "open_interest": 2.0, "volume": 0.0, "delta": 0.851, "gamma": 0.002, "vega": 0.6551, "theta": -0.0086, "rho": 1.7371, "theo": 79.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.67, "last_trade_time": "2026-11-10T14:32:21", "percent_change": 0.0, "prev_day_close": 75.0250015258789}, {"option": "ABNB290119P00135000", "bid": 10.8, "bid_size": 422.0, "ask": 15.45, "ask_size": 547.0, "iv": 0.4148, "open_interest": 8.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0023, "vega": 0.6822, "theta": -0.0177, "rho": -0.7466, "theo": 13.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T13:36:26", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "ABNB290119C00140000", "bid": 74.0, "bid_size": 84.0, "ask": 78.5, "ask_size": 58.0, "iv": 0.4116, "open_interest": 2.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0022, "vega": 0.6931, "theta": -0.0098, "rho": 1.7471, "theo": 76.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.64, "last_trade_time": "2026-11-11T09:36:33", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ABNB290119P00140000", "bid": 12.25, "bid_size": 404.0, "ask": 17.0, "ask_size": 657.0, "iv": 0.4122, "open_interest": 2.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0025, "vega": 0.7208, "theta": -0.0187, "rho": -0.8084, "theo": 14.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.59, "last_trade_time": "2026-11-10T15:00:17", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "ABNB290119C00145000", "bid": 71.0, "bid_size": 183.0, "ask": 75.5, "ask_size": 162.0, "iv": 0.409, "open_interest": 1.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0023, "vega": 0.7296, "theta": -0.011, "rho": 1.7545, "theo": 73.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.64, "last_trade_time": "2026-10-28T10:12:04", "percent_change": 0.0, "prev_day_close": 69.3250007629394}, {"option": "ABNB290119P00145000", "bid": 14.05, "bid_size": 540.0, "ask": 18.4, "ask_size": 978.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0026, "vega": 0.7593, "theta": -0.0197, "rho": -0.8726, "theo": 16.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "ABNB290119C00150000", "bid": 68.0, "bid_size": 209.0, "ask": 72.5, "ask_size": 197.0, "iv": 0.4054, "open_interest": 21.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0024, "vega": 0.7654, "theta": -0.0121, "rho": 1.7578, "theo": 70.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-11-11T11:10:32", "percent_change": 0.0, "prev_day_close": 66.0250015258789}, {"option": "ABNB290119P00150000", "bid": 15.65, "bid_size": 607.0, "ask": 19.2, "ask_size": 523.0, "iv": 0.4022, "open_interest": 19.0, "volume": 1.0, "delta": -0.2148, "gamma": 0.0028, "vega": 0.7957, "theta": -0.0207, "rho": -0.9369, "theo": 17.9662, "change": -1.525, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-13T12:25:39", "percent_change": -7.8105, "prev_day_close": 19.5250005722046}, {"option": "ABNB290119C00155000", "bid": 65.5, "bid_size": 161.0, "ask": 70.0, "ask_size": 198.0, "iv": 0.4072, "open_interest": 7.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0026, "vega": 0.7999, "theta": -0.0132, "rho": 1.7569, "theo": 67.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T09:36:12", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "ABNB290119P00155000", "bid": 17.5, "bid_size": 532.0, "ask": 22.0, "ask_size": 836.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.003, "vega": 0.8297, "theta": -0.0216, "rho": -1.0008, "theo": 19.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "ABNB290119C00160000", "bid": 62.5, "bid_size": 479.0, "ask": 67.0, "ask_size": 391.0, "iv": 0.4017, "open_interest": 205.0, "volume": 1.0, "delta": 0.7782, "gamma": 0.0027, "vega": 0.8325, "theta": -0.0142, "rho": 1.754, "theo": 64.9086, "change": 4.0, "open": 65.05, "high": 65.05, "low": 65.05, "tick": "up", "last_trade_price": 65.05, "last_trade_time": "2026-11-13T15:21:45", "percent_change": 6.55201, "prev_day_close": 61.0499992370606}, {"option": "ABNB290119P00160000", "bid": 19.5, "bid_size": 547.0, "ask": 22.75, "ask_size": 478.0, "iv": 0.3969, "open_interest": 146.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0032, "vega": 0.8616, "theta": -0.0224, "rho": -1.065, "theo": 21.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-11T15:38:26", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "ABNB290119C00165000", "bid": 60.0, "bid_size": 187.0, "ask": 64.5, "ask_size": 240.0, "iv": 0.4014, "open_interest": 15.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0028, "vega": 0.8634, "theta": -0.0152, "rho": 1.7486, "theo": 62.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.55, "last_trade_time": "2026-11-11T10:37:00", "percent_change": 0.0, "prev_day_close": 58.4750003814697}, {"option": "ABNB290119P00165000", "bid": 21.5, "bid_size": 489.0, "ask": 26.0, "ask_size": 802.0, "iv": 0.402, "open_interest": 20.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0033, "vega": 0.8916, "theta": -0.0233, "rho": -1.1261, "theo": 23.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.63, "last_trade_time": "2026-11-11T10:37:00", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "ABNB290119C00170000", "bid": 57.5, "bid_size": 116.0, "ask": 62.0, "ask_size": 150.0, "iv": 0.4, "open_interest": 49.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0029, "vega": 0.893, "theta": -0.0161, "rho": 1.7392, "theo": 59.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-11-06T13:01:54", "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "ABNB290119P00170000", "bid": 23.5, "bid_size": 219.0, "ask": 28.0, "ask_size": 517.0, "iv": 0.3988, "open_interest": 44.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0035, "vega": 0.9195, "theta": -0.024, "rho": -1.1834, "theo": 25.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.88, "last_trade_time": "2026-11-06T13:03:46", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ABNB290119C00175000", "bid": 55.0, "bid_size": 282.0, "ask": 59.5, "ask_size": 427.0, "iv": 0.3978, "open_interest": 54.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.003, "vega": 0.9207, "theta": -0.017, "rho": 1.7272, "theo": 57.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.31, "last_trade_time": "2026-11-12T10:51:15", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "ABNB290119P00175000", "bid": 25.5, "bid_size": 326.0, "ask": 30.5, "ask_size": 563.0, "iv": 0.3972, "open_interest": 31.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0036, "vega": 0.9446, "theta": -0.0248, "rho": -1.2465, "theo": 28.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-11-06T09:39:42", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "ABNB290119C00180000", "bid": 52.5, "bid_size": 305.0, "ask": 57.0, "ask_size": 308.0, "iv": 0.3948, "open_interest": 77.0, "volume": 19.0, "delta": 0.7148, "gamma": 0.0031, "vega": 0.9463, "theta": -0.0178, "rho": 1.714, "theo": 54.8608, "change": 3.75, "open": 54.62, "high": 54.8, "low": 53.85, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-11-13T13:50:51", "percent_change": 7.34574, "prev_day_close": 51.0499992370606}, {"option": "ABNB290119P00180000", "bid": 28.0, "bid_size": 281.0, "ask": 32.5, "ask_size": 605.0, "iv": 0.3947, "open_interest": 252.0, "volume": 40.0, "delta": -0.3267, "gamma": 0.0038, "vega": 0.9672, "theta": -0.0255, "rho": -1.3027, "theo": 30.3704, "change": -1.405, "open": 30.92, "high": 31.0, "low": 29.94, "tick": "down", "last_trade_price": 30.82, "last_trade_time": "2026-11-13T10:03:52", "percent_change": -4.35997, "prev_day_close": 32.2250003814697}, {"option": "ABNB290119C00185000", "bid": 50.5, "bid_size": 305.0, "ask": 55.0, "ask_size": 526.0, "iv": 0.3962, "open_interest": 107.0, "volume": 44.0, "delta": 0.6986, "gamma": 0.0032, "vega": 0.9701, "theta": -0.0185, "rho": 1.6985, "theo": 52.5491, "change": 3.2, "open": 51.77, "high": 52.16, "low": 51.05, "tick": "up", "last_trade_price": 51.85, "last_trade_time": "2026-11-13T11:28:20", "percent_change": 6.5776, "prev_day_close": 48.6499996185303}, {"option": "ABNB290119P00185000", "bid": 30.5, "bid_size": 320.0, "ask": 35.0, "ask_size": 499.0, "iv": 0.3938, "open_interest": 56.0, "volume": 102.0, "delta": -0.3468, "gamma": 0.004, "vega": 0.9871, "theta": -0.0262, "rho": -1.3601, "theo": 32.7867, "change": -1.815, "open": 33.17, "high": 34.15, "low": 32.62, "tick": "down", "last_trade_price": 32.86, "last_trade_time": "2026-11-13T13:53:08", "percent_change": -5.23432, "prev_day_close": 34.6749992370606}, {"option": "ABNB290119C00190000", "bid": 48.0, "bid_size": 343.0, "ask": 52.5, "ask_size": 421.0, "iv": 0.3917, "open_interest": 155.0, "volume": 184.0, "delta": 0.6822, "gamma": 0.0033, "vega": 0.9921, "theta": -0.0192, "rho": 1.6796, "theo": 50.3154, "change": 3.64, "open": 49.19, "high": 50.66, "low": 47.8, "tick": "up", "last_trade_price": 50.59, "last_trade_time": "2026-11-13T13:53:08", "percent_change": 7.75293, "prev_day_close": 46.9499988555908}, {"option": "ABNB290119P00190000", "bid": 33.25, "bid_size": 166.0, "ask": 37.35, "ask_size": 274.0, "iv": 0.3924, "open_interest": 24.0, "volume": 6.0, "delta": -0.3672, "gamma": 0.0041, "vega": 1.0035, "theta": -0.0268, "rho": -1.4084, "theo": 35.3029, "change": -0.855, "open": 35.81, "high": 35.91, "low": 35.77, "tick": "no_change", "last_trade_price": 35.77, "last_trade_time": "2026-11-13T11:28:20", "percent_change": -2.33447, "prev_day_close": 36.625}, {"option": "ABNB290119C00195000", "bid": 46.0, "bid_size": 306.0, "ask": 50.5, "ask_size": 489.0, "iv": 0.3916, "open_interest": 6.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0034, "vega": 1.012, "theta": -0.0198, "rho": 1.659, "theo": 48.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.83, "last_trade_time": "2026-11-10T12:35:54", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "ABNB290119P00195000", "bid": 37.1, "bid_size": 19.0, "ask": 38.8, "ask_size": 78.0, "iv": 0.391, "open_interest": 279.0, "volume": 4.0, "delta": -0.3881, "gamma": 0.0043, "vega": 1.0172, "theta": -0.0274, "rho": -1.4575, "theo": 37.9168, "change": -1.325, "open": 38.25, "high": 38.35, "low": 38.25, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-11-13T10:49:34", "percent_change": -3.33963, "prev_day_close": 39.6749992370606}, {"option": "ABNB290119C00200000", "bid": 44.0, "bid_size": 289.0, "ask": 47.8, "ask_size": 252.0, "iv": 0.3873, "open_interest": 28.0, "volume": 4.0, "delta": 0.6494, "gamma": 0.0034, "vega": 1.0299, "theta": -0.0203, "rho": 1.6379, "theo": 46.078, "change": 2.4, "open": 45.45, "high": 45.45, "low": 45.45, "tick": "no_change", "last_trade_price": 45.45, "last_trade_time": "2026-11-13T10:49:47", "percent_change": 5.57491, "prev_day_close": 43.0499992370606}, {"option": "ABNB290119P00200000", "bid": 39.1, "bid_size": 50.0, "ask": 42.75, "ask_size": 208.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0044, "vega": 1.0281, "theta": -0.0279, "rho": -1.4979, "theo": 40.6268, "change": 0.0, "open": 0.0, "high": 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": "ABNB290119C00210000", "bid": 40.0, "bid_size": 331.0, "ask": 44.5, "ask_size": 439.0, "iv": 0.3868, "open_interest": 9.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0036, "vega": 1.0599, "theta": -0.0213, "rho": 1.5895, "theo": 42.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-12T15:16:14", "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "ABNB290119P00210000", "bid": 45.1, "bid_size": 11.0, "ask": 48.5, "ask_size": 187.0, "iv": 0.3901, "open_interest": 1.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0047, "vega": 1.0395, "theta": -0.0288, "rho": -1.578, "theo": 46.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-10-06T12:46:35", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ABNB290119C00220000", "bid": 36.5, "bid_size": 298.0, "ask": 40.55, "ask_size": 338.0, "iv": 0.3831, "open_interest": 42.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0037, "vega": 1.0821, "theta": -0.022, "rho": 1.5356, "theo": 38.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-11-12T10:18:10", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ABNB290119P00220000", "bid": 50.0, "bid_size": 27.0, "ask": 55.0, "ask_size": 54.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.005, "vega": 1.0395, "theta": -0.0296, "rho": -1.6331, "theo": 52.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "ABNB290119C00230000", "bid": 33.0, "bid_size": 384.0, "ask": 37.1, "ask_size": 329.0, "iv": 0.3793, "open_interest": 10.0, "volume": 0.0, "delta": 0.5519, "gamma": 0.0038, "vega": 1.0969, "theta": -0.0225, "rho": 1.4784, "theo": 35.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.15, "last_trade_time": "2026-11-04T15:22:42", "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "ABNB290119P00230000", "bid": 56.7, "bid_size": 84.0, "ask": 61.0, "ask_size": 135.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0053, "vega": 1.0224, "theta": -0.0302, "rho": -1.6707, "theo": 58.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "ABNB290119C00240000", "bid": 30.1, "bid_size": 377.0, "ask": 34.5, "ask_size": 440.0, "iv": 0.3799, "open_interest": 41.0, "volume": 2.0, "delta": 0.5204, "gamma": 0.0038, "vega": 1.1042, "theta": -0.0228, "rho": 1.4163, "theo": 31.9799, "change": 0.5, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-11-13T09:34:00", "percent_change": 1.66667, "prev_day_close": 30.0}, {"option": "ABNB290119P00240000", "bid": 64.0, "bid_size": 44.0, "ask": 68.0, "ask_size": 144.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0055, "vega": 0.9924, "theta": -0.0307, "rho": -1.6784, "theo": 65.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5750007629394}, {"option": "ABNB290119C00250000", "bid": 27.5, "bid_size": 356.0, "ask": 32.0, "ask_size": 550.0, "iv": 0.3802, "open_interest": 79.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0038, "vega": 1.1053, "theta": -0.0229, "rho": 1.3545, "theo": 29.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-12T13:16:43", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ABNB290119P00250000", "bid": 70.65, "bid_size": 130.0, "ask": 74.55, "ask_size": 37.0, "iv": 0.3696, "open_interest": 1.0, "volume": 1.0, "delta": -0.6319, "gamma": 0.0058, "vega": 0.9443, "theta": -0.0311, "rho": -1.6427, "theo": 73.0585, "change": -1.375, "open": 75.3, "high": 75.3, "low": 75.3, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-11-13T13:18:48", "percent_change": -1.79328, "prev_day_close": 76.6749992370606}, {"option": "ABNB290119C00260000", "bid": 24.5, "bid_size": 587.0, "ask": 29.5, "ask_size": 710.0, "iv": 0.3768, "open_interest": 248.0, "volume": 2.0, "delta": 0.46, "gamma": 0.0038, "vega": 1.0997, "theta": -0.0229, "rho": 1.2888, "theo": 26.499, "change": 1.125, "open": 26.02, "high": 26.2, "low": 26.02, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-13T11:26:14", "percent_change": 4.48654, "prev_day_close": 25.0749998092651}, {"option": "ABNB290119P00260000", "bid": 79.55, "bid_size": 16.0, "ask": 82.4, "ask_size": 42.0, "iv": 0.3757, "open_interest": 0.0, "volume": 1.0, "delta": -0.6777, "gamma": 0.006, "vega": 0.8735, "theta": -0.0313, "rho": -1.5514, "theo": 80.6793, "change": -1.65, "open": 82.9, "high": 82.9, "low": 82.9, "tick": "down", "last_trade_price": 82.9, "last_trade_time": "2026-11-13T13:18:48", "percent_change": -1.95151, "prev_day_close": 84.5500030517578}], "symbol": "ABNB", "security_type": "stock", "exchange_id": 2, "current_price": 185.2, "price_change": 5.65, "price_change_percent": 3.1193, "bid": 185.2, "ask": 185.6, "bid_size": 200, "ask_size": 100, "open": 182.665, "high": 187.025, "low": 181.72, "close": 186.78, "prev_day_close": 181.13, "volume": 4950351, "iv30": 31.644, "iv30_change": -1.089, "iv30_change_percent": -3.3269, "seqno": 50696275213, "last_trade_time": "2026-11-13T15:59:59", "tick": "down"}, "symbol": "ABNB"}