{"timestamp": "2026-10-22 23:27:11", "data": {"options": [{"option": "ABOS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.4621, "open_interest": 113.0, "volume": 46.0, "delta": 0.496, "gamma": 0.3365, "vega": 0.0023, "theta": -0.0081, "rho": 0.0006, "theo": 0.3359, "change": -0.15, "open": 0.25, "high": 0.42, "low": 0.25, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T15:11:16", "percent_change": -30.0, "prev_day_close": 0.500000014901161}, {"option": "ABOS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 754.0, "iv": 1.0168, "open_interest": 29.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.3391, "vega": 0.0023, "theta": -0.008, "rho": -0.0012, "theo": 0.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T15:16:10", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ABOS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 453.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.189, "vega": 0.002, "theta": -0.0111, "rho": 0.0003, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:21:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABOS261120P00005000", "bid": 1.65, "bid_size": 64.0, "ask": 4.9, "ask_size": 135.0, "iv": 3.7629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.1915, "vega": 0.002, "theta": -0.0101, "rho": -0.0025, "theo": 3.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ABOS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 437.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.1463, "vega": 0.0019, "theta": -0.012, "rho": 0.0003, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ABOS261120P00007500", "bid": 4.1, "bid_size": 64.0, "ask": 7.4, "ask_size": 135.0, "iv": 4.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.1495, "vega": 0.0018, "theta": -0.0102, "rho": -0.0035, "theo": 5.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ABOS261218C00002500", "bid": 0.6, "bid_size": 431.0, "ask": 1.15, "ask_size": 1.0, "iv": 3.1366, "open_interest": 2182.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.1349, "vega": 0.0029, "theta": -0.0079, "rho": 0.0009, "theo": 0.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T15:48:21", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "ABOS261218P00002500", "bid": 0.85, "bid_size": 108.0, "ask": 1.75, "ask_size": 197.0, "iv": 3.2351, "open_interest": 77.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.1359, "vega": 0.0029, "theta": -0.0078, "rho": -0.0025, "theo": 1.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-15T15:04:49", "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "ABOS261218C00005000", "bid": 0.3, "bid_size": 293.0, "ask": 0.9, "ask_size": 627.0, "iv": 3.3971, "open_interest": 780.0, "volume": 8.0, "delta": 0.5329, "gamma": 0.1429, "vega": 0.0033, "theta": -0.0097, "rho": 0.0008, "theo": 0.6159, "change": 0.005, "open": 0.67, "high": 0.68, "low": 0.62, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-22T12:15:47", "percent_change": 0.740741, "prev_day_close": 0.674999997019768}, {"option": "ABOS261218P00005000", "bid": 2.15, "bid_size": 418.0, "ask": 4.9, "ask_size": 490.0, "iv": 3.5162, "open_interest": 115.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.1452, "vega": 0.0033, "theta": -0.0087, "rho": -0.005, "theo": 3.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-16T15:26:55", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ABOS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 400.0, "iv": 5.971, "open_interest": 47.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.134, "vega": 0.0032, "theta": -0.0102, "rho": 0.0007, "theo": 0.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T14:08:48", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ABOS261218P00007500", "bid": 4.5, "bid_size": 121.0, "ask": 7.2, "ask_size": 306.0, "iv": 3.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.1377, "vega": 0.0032, "theta": -0.0083, "rho": -0.0068, "theo": 5.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ABOS270115C00002500", "bid": 0.4, "bid_size": 1.0, "ask": 1.35, "ask_size": 521.0, "iv": 3.11, "open_interest": 1002.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.1128, "vega": 0.0034, "theta": -0.0057, "rho": 0.0012, "theo": 1.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T09:31:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ABOS270115P00002500", "bid": 1.05, "bid_size": 658.0, "ask": 2.85, "ask_size": 1398.0, "iv": 2.6775, "open_interest": 533.0, "volume": 5.0, "delta": -0.2758, "gamma": 0.1142, "vega": 0.0034, "theta": -0.0056, "rho": -0.0036, "theo": 1.406, "change": 0.05, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T09:30:20", "percent_change": 3.57143, "prev_day_close": 1.40000003576279}, {"option": "ABOS270115C00005000", "bid": 0.45, "bid_size": 264.0, "ask": 0.85, "ask_size": 9.0, "iv": 2.8805, "open_interest": 2130.0, "volume": 1085.0, "delta": 0.5423, "gamma": 0.1434, "vega": 0.004, "theta": -0.0066, "rho": 0.0012, "theo": 0.63, "change": -0.135, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-22T12:15:35", "percent_change": -18.6207, "prev_day_close": 0.724999994039536}, {"option": "ABOS270115P00005000", "bid": 2.1, "bid_size": 633.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.1697, "open_interest": 334.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.1473, "vega": 0.004, "theta": -0.006, "rho": -0.007, "theo": 3.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-10-16T10:09:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ABOS270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.6335, "open_interest": 35.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.1411, "vega": 0.0039, "theta": -0.0064, "rho": 0.001, "theo": 0.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T11:35:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABOS270115P00007500", "bid": 4.4, "bid_size": 195.0, "ask": 7.3, "ask_size": 390.0, "iv": 2.9603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.1478, "vega": 0.0038, "theta": -0.0052, "rho": -0.0093, "theo": 5.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ABOS270416C00002500", "bid": 0.8, "bid_size": 214.0, "ask": 2.85, "ask_size": 631.0, "iv": 2.1329, "open_interest": 101.0, "volume": 4.0, "delta": 0.8072, "gamma": 0.0944, "vega": 0.0046, "theta": -0.0029, "rho": 0.0022, "theo": 1.1923, "change": 0.075, "open": 1.22, "high": 1.25, "low": 1.22, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T12:13:31", "percent_change": 6.38298, "prev_day_close": 1.17500001192093}, {"option": "ABOS270416P00002500", "bid": 1.05, "bid_size": 597.0, "ask": 3.3, "ask_size": 1282.0, "iv": 2.0672, "open_interest": 423.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0971, "vega": 0.0046, "theta": -0.0029, "rho": -0.0071, "theo": 1.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T15:39:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ABOS270416C00005000", "bid": 0.65, "bid_size": 48.0, "ask": 1.2, "ask_size": 513.0, "iv": 2.4271, "open_interest": 484.0, "volume": 3.0, "delta": 0.6721, "gamma": 0.1119, "vega": 0.0056, "theta": -0.0038, "rho": 0.0022, "theo": 0.9177, "change": -0.025, "open": 0.91, "high": 0.91, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T12:04:02", "percent_change": -2.7027, "prev_day_close": 0.924999982118606}, {"option": "ABOS270416P00005000", "bid": 2.1, "bid_size": 473.0, "ask": 5.4, "ask_size": 1048.0, "iv": 2.5153, "open_interest": 257.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.1184, "vega": 0.0055, "theta": -0.0036, "rho": -0.0134, "theo": 3.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-22T14:23:50", "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "ABOS270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 751.0, "iv": 3.1961, "open_interest": 12.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.1139, "vega": 0.0059, "theta": -0.0041, "rho": 0.0021, "theo": 0.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T13:48:56", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ABOS270416P00007500", "bid": 4.2, "bid_size": 251.0, "ask": 7.7, "ask_size": 723.0, "iv": 2.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.1241, "vega": 0.0057, "theta": -0.0038, "rho": -0.0181, "theo": 6.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}], "symbol": "ABOS", "security_type": "stock", "exchange_id": 2, "current_price": 2.06, "price_change": 0.03, "price_change_percent": 1.4778, "bid": 2.04, "ask": 2.1, "bid_size": 100, "ask_size": 200, "open": 2.03, "high": 2.14, "low": 2.01, "close": 2.06, "prev_day_close": 2.03, "volume": 569418, "iv30": 186.476, "iv30_change": -1.026, "iv30_change_percent": -0.5472, "seqno": 37141781007, "last_trade_time": "2026-10-22T15:59:56", "tick": "up"}, "symbol": "ABOS"}