{"timestamp": "2026-10-22 23:26:11", "data": {"options": [{"option": "ABVC261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 565.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC261120P00002500", "bid": 0.1, "bid_size": 675.0, "ask": 5.0, "ask_size": 677.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-07-24T11:03:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 565.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC261120P00005000", "bid": 1.6, "bid_size": 67.0, "ask": 6.5, "ask_size": 677.0, "iv": 4.1819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-06-24T12:06:17", "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ABVC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 565.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC261120P00007500", "bid": 4.0, "bid_size": 69.0, "ask": 9.0, "ask_size": 677.0, "iv": 4.15, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ABVC261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 554.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABVC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 675.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABVC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 554.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABVC261218P00005000", "bid": 1.5, "bid_size": 69.0, "ask": 6.5, "ask_size": 677.0, "iv": 2.5989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ABVC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 554.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABVC261218P00007500", "bid": 4.0, "bid_size": 69.0, "ask": 9.0, "ask_size": 677.0, "iv": 3.078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ABVC270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.182, "open_interest": 1.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.2944, "vega": 0.001, "theta": -0.0004, "rho": 0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T12:25:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABVC270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 677.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.4151, "vega": 0.0003, "theta": -0.0001, "rho": -0.0009, "theo": 1.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-12T10:07:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 542.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.13, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC270219P00005000", "bid": 1.5, "bid_size": 69.0, "ask": 6.5, "ask_size": 677.0, "iv": 1.9328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-06-24T12:29:34", "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ABVC270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 542.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.091, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC270219P00007500", "bid": 4.0, "bid_size": 53.0, "ask": 9.0, "ask_size": 503.0, "iv": 2.2956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ABVC270521C00002500", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 542.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.4175, "vega": 0.0023, "theta": -0.0005, "rho": 0.0009, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T14:53:51", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "ABVC270521P00002500", "bid": 0.1, "bid_size": 675.0, "ask": 5.0, "ask_size": 677.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.578, "vega": 0.001, "theta": -0.0005, "rho": -0.0021, "theo": 1.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 542.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.2125, "vega": 0.0016, "theta": -0.0004, "rho": 0.0005, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC270521P00005000", "bid": 1.6, "bid_size": 67.0, "ask": 6.5, "ask_size": 677.0, "iv": 1.8306, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ABVC270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 542.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.1511, "vega": 0.0012, "theta": -0.0004, "rho": 0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABVC270521P00007500", "bid": 4.0, "bid_size": 53.0, "ask": 9.0, "ask_size": 503.0, "iv": 1.9155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ABVC1261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 6.8031, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ABVC1261120P00002500", "bid": 0.1, "bid_size": 502.0, "ask": 2.65, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "ABVC1261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 8.0099, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ABVC1261120P00005000", "bid": 2.6, "bid_size": 202.0, "ask": 5.2, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "ABVC1261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ABVC1261120P00007500", "bid": 5.1, "bid_size": 202.0, "ask": 7.7, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ABVC1270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 4.9615, "open_interest": 40.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.3175, "vega": 0.0024, "theta": -0.0021, "rho": 0.0008, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ABVC1270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 502.0, "iv": 1.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.3316, "vega": 0.0024, "theta": -0.002, "rho": -0.0046, "theo": 1.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ABVC1270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 200.0, "iv": 5.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.2439, "vega": 0.0024, "theta": -0.0027, "rho": 0.0007, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ABVC1270219P00005000", "bid": 2.0, "bid_size": 200.0, "ask": 5.8, "ask_size": 500.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.2652, "vega": 0.0023, "theta": -0.0022, "rho": -0.0078, "theo": 4.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ABVC1270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 200.0, "iv": 5.6041, "open_interest": 0.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.2163, "vega": 0.0024, "theta": -0.003, "rho": 0.0006, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ABVC1270219P00007500", "bid": 4.5, "bid_size": 200.0, "ask": 8.3, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.2453, "vega": 0.0022, "theta": -0.0022, "rho": -0.0103, "theo": 6.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}], "symbol": "ABVC", "security_type": "stock", "exchange_id": 2, "current_price": 1.04, "price_change": 0.0473, "price_change_percent": 4.73, "bid": 0.9505, "ask": 1.1, "bid_size": 1100, "ask_size": 600, "open": 1.02, "high": 1.0677, "low": 1.0, "close": 1.0473, "prev_day_close": 1.0, "volume": 45690, "iv30": 20.035, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37140825912, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "ABVC"}