{"timestamp": "2026-11-09 23:02:41", "data": {"options": [{"option": "ABX261120C00002500", "bid": 5.7, "bid_size": 76.0, "ask": 7.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-06-15T09:53:56", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ABX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 394.0, "iv": 6.9428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX261120C00005000", "bid": 3.4, "bid_size": 76.0, "ask": 4.6, "ask_size": 82.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.015, "vega": 0.0004, "theta": -0.0033, "rho": 0.0004, "theo": 4.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-09-01T12:34:24", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ABX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 408.0, "iv": 3.5879, "open_interest": 70.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0129, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:20:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX261120C00007500", "bid": 1.0, "bid_size": 143.0, "ask": 1.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.1264, "vega": 0.0023, "theta": -0.0088, "rho": 0.0012, "theo": 1.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-10-29T10:42:31", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "ABX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 83.0, "iv": 1.0542, "open_interest": 128.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.1223, "vega": 0.0024, "theta": -0.0086, "rho": -0.0003, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T14:20:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.6439, "open_interest": 517.0, "volume": 0.0, "delta": 0.191, "gamma": 0.2691, "vega": 0.0043, "theta": -0.0124, "rho": 0.0005, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:52:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABX261120P00010000", "bid": 0.7, "bid_size": 86.0, "ask": 1.45, "ask_size": 64.0, "iv": 0.6034, "open_interest": 3.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.2676, "vega": 0.0043, "theta": -0.0122, "rho": -0.003, "theo": 1.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-09-18T11:24:53", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "ABX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.179, "open_interest": 250.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0604, "vega": 0.0016, "theta": -0.0074, "rho": 0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:29:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABX261120P00012500", "bid": 3.0, "bid_size": 77.0, "ask": 4.1, "ask_size": 64.0, "iv": 1.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0602, "vega": 0.0016, "theta": -0.0069, "rho": -0.0043, "theo": 3.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ABX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 541.0, "iv": 2.6974, "open_interest": 38.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0261, "vega": 0.0009, "theta": -0.0052, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-13T12:59:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX261120P00015000", "bid": 5.3, "bid_size": 77.0, "ask": 6.8, "ask_size": 64.0, "iv": 1.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0261, "vega": 0.0009, "theta": -0.0045, "rho": -0.005, "theo": 6.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ABX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 530.0, "iv": 2.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0148, "vega": 0.0006, "theta": -0.004, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABX261120P00017500", "bid": 7.8, "bid_size": 77.0, "ask": 9.3, "ask_size": 64.0, "iv": 2.1489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0151, "vega": 0.0006, "theta": -0.0031, "rho": -0.0051, "theo": 8.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ABX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 541.0, "iv": 3.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0097, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX261120P00020000", "bid": 10.2, "bid_size": 77.0, "ask": 12.0, "ask_size": 64.0, "iv": 2.7444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0103, "vega": 0.0004, "theta": -0.0022, "rho": -0.0044, "theo": 10.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ABX261218C00002500", "bid": 5.8, "bid_size": 50.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": 0.0014, "theo": 6.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ABX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.9604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0015, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABX261218C00005000", "bid": 3.4, "bid_size": 50.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0169, "vega": 0.0011, "theta": -0.0017, "rho": 0.0029, "theo": 4.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "ABX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0258, "vega": 0.0024, "theta": -0.0033, "rho": -0.0004, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABX261218C00007500", "bid": 1.25, "bid_size": 76.0, "ask": 1.95, "ask_size": 82.0, "iv": 0.3575, "open_interest": 4.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.1336, "vega": 0.0063, "theta": -0.0062, "rho": 0.0043, "theo": 1.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-27T09:30:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ABX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.8647, "open_interest": 12.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.1396, "vega": 0.0077, "theta": -0.0067, "rho": -0.0018, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T10:17:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 101.0, "iv": 0.5204, "open_interest": 1.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.1957, "vega": 0.0108, "theta": -0.0097, "rho": 0.0029, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-21T15:21:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ABX261218P00010000", "bid": 1.05, "bid_size": 62.0, "ask": 1.8, "ask_size": 64.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.193, "vega": 0.0105, "theta": -0.0095, "rho": -0.006, "theo": 1.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ABX261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 1.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0962, "vega": 0.0073, "theta": -0.0085, "rho": 0.0014, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX261218P00012500", "bid": 3.2, "bid_size": 77.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0951, "vega": 0.0069, "theta": -0.008, "rho": -0.0082, "theo": 3.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ABX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 562.0, "iv": 1.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0581, "vega": 0.0053, "theta": -0.0074, "rho": 0.0009, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX261218P00015000", "bid": 5.5, "bid_size": 77.0, "ask": 7.0, "ask_size": 64.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0565, "vega": 0.0048, "theta": -0.0066, "rho": -0.0098, "theo": 6.2138, "change": 0.0, "open": 0.0, "high": 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": "ABX270115C00002500", "bid": 6.2, "bid_size": 3.0, "ask": 6.7, "ask_size": 2.0, "iv": 1.8058, "open_interest": 114.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0017, "vega": 0.0002, "theta": 0.0, "rho": 0.0015, "theo": 6.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-08-18T15:08:40", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ABX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 1.4927, "open_interest": 309.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0058, "vega": 0.0013, "theta": -0.0015, "rho": -0.0003, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABX270115C00005000", "bid": 3.4, "bid_size": 128.0, "ask": 4.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 675.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0234, "vega": 0.0023, "theta": -0.0018, "rho": 0.0036, "theo": 4.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-29T14:24:11", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ABX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 186.0, "iv": 1.1222, "open_interest": 51.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0305, "vega": 0.0042, "theta": -0.003, "rho": -0.001, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-03T14:52:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABX270115C00007500", "bid": 1.55, "bid_size": 54.0, "ask": 1.8, "ask_size": 68.0, "iv": 0.5309, "open_interest": 691.0, "volume": 5.0, "delta": 0.828, "gamma": 0.1452, "vega": 0.0094, "theta": -0.005, "rho": 0.0064, "theo": 1.7146, "change": 0.1, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 6.45161, "prev_day_close": 1.55000001192093}, {"option": "ABX270115P00007500", "bid": 0.15, "bid_size": 93.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.5634, "open_interest": 510.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.1328, "vega": 0.0109, "theta": -0.0047, "rho": -0.0036, "theo": 0.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T09:44:46", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ABX270115C00010000", "bid": 0.25, "bid_size": 83.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.4844, "open_interest": 6324.0, "volume": 3.0, "delta": 0.3363, "gamma": 0.1936, "vega": 0.0138, "theta": -0.0051, "rho": 0.0049, "theo": 0.3726, "change": -0.035, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T13:44:42", "percent_change": -9.33333, "prev_day_close": 0.375}, {"option": "ABX270115P00010000", "bid": 1.4, "bid_size": 51.0, "ask": 1.6, "ask_size": 32.0, "iv": 0.5179, "open_interest": 1093.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.199, "vega": 0.0134, "theta": -0.0052, "rho": -0.0096, "theo": 1.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:17:56", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ABX270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 135.0, "iv": 0.6988, "open_interest": 982.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0928, "vega": 0.009, "theta": -0.0044, "rho": 0.0022, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-29T10:22:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ABX270115P00012500", "bid": 3.6, "bid_size": 41.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.6259, "open_interest": 51.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0947, "vega": 0.0082, "theta": -0.0041, "rho": -0.0114, "theo": 3.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-01T11:10:18", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ABX270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 580.0, "iv": 1.1151, "open_interest": 686.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0553, "vega": 0.0065, "theta": -0.0039, "rho": 0.0014, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T09:32:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX270115P00015000", "bid": 5.5, "bid_size": 82.0, "ask": 6.9, "ask_size": 68.0, "iv": 0.7608, "open_interest": 25.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0551, "vega": 0.0056, "theta": -0.0032, "rho": -0.0125, "theo": 6.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-01T10:53:23", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ABX270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 553.0, "iv": 1.3087, "open_interest": 25.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0383, "vega": 0.0052, "theta": -0.0036, "rho": 0.001, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-06T11:15:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX270115P00017500", "bid": 8.0, "bid_size": 76.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.94, "open_interest": 5.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0372, "vega": 0.0043, "theta": -0.0025, "rho": -0.0136, "theo": 8.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-01T10:53:58", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ABX270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 1.0869, "open_interest": 297.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.029, "vega": 0.0043, "theta": -0.0033, "rho": 0.0008, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:20:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABX270115P00020000", "bid": 10.4, "bid_size": 77.0, "ask": 11.9, "ask_size": 64.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0276, "vega": 0.0034, "theta": -0.0018, "rho": -0.0148, "theo": 11.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ABX270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 570.0, "iv": 1.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0233, "vega": 0.0038, "theta": -0.0031, "rho": 0.0007, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX270115P00022500", "bid": 12.7, "bid_size": 77.0, "ask": 14.8, "ask_size": 64.0, "iv": 1.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0216, "vega": 0.0028, "theta": -0.0013, "rho": -0.0162, "theo": 13.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ABX270219C00002500", "bid": 5.8, "bid_size": 68.0, "ask": 7.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0077, "vega": 0.0015, "theta": -0.0014, "rho": 0.0021, "theo": 6.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-11T15:55:13", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ABX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 505.0, "iv": 2.2808, "open_interest": 100.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.009, "vega": 0.0034, "theta": -0.0029, "rho": -0.0012, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-22T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX270219C00005000", "bid": 3.4, "bid_size": 155.0, "ask": 4.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 353.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0378, "vega": 0.0066, "theta": -0.0038, "rho": 0.0073, "theo": 4.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T15:58:11", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ABX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 1.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0343, "vega": 0.0078, "theta": -0.0039, "rho": -0.0028, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX270219C00007500", "bid": 1.4, "bid_size": 135.0, "ask": 2.2, "ask_size": 105.0, "iv": 0.5451, "open_interest": 1116.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.1141, "vega": 0.0145, "theta": -0.0046, "rho": 0.0124, "theo": 1.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T10:43:10", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "ABX270219P00007500", "bid": 0.2, "bid_size": 63.0, "ask": 0.85, "ask_size": 78.0, "iv": 0.6367, "open_interest": 92.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.1076, "vega": 0.0148, "theta": -0.0046, "rho": -0.0068, "theo": 0.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T10:11:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ABX270219C00010000", "bid": 0.2, "bid_size": 522.0, "ask": 0.95, "ask_size": 79.0, "iv": 0.5204, "open_interest": 1073.0, "volume": 0.0, "delta": 0.397, "gamma": 0.155, "vega": 0.018, "theta": -0.0046, "rho": 0.0083, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:52:43", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ABX270219P00010000", "bid": 1.3, "bid_size": 64.0, "ask": 2.1, "ask_size": 74.0, "iv": 0.5417, "open_interest": 528.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.161, "vega": 0.0177, "theta": -0.0046, "rho": -0.0143, "theo": 1.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-10-23T15:57:36", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ABX270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.7001, "open_interest": 1052.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0946, "vega": 0.0139, "theta": -0.0045, "rho": 0.0046, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T15:57:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX270219P00012500", "bid": 3.3, "bid_size": 78.0, "ask": 4.4, "ask_size": 66.0, "iv": 0.616, "open_interest": 11.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0998, "vega": 0.0131, "theta": -0.0042, "rho": -0.0175, "theo": 3.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-01T10:52:40", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ABX270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.9032, "open_interest": 5.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0641, "vega": 0.0113, "theta": -0.0044, "rho": 0.0032, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T12:32:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX270219P00015000", "bid": 5.5, "bid_size": 111.0, "ask": 6.9, "ask_size": 73.0, "iv": 0.6285, "open_interest": 60.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0677, "vega": 0.0101, "theta": -0.0037, "rho": -0.0185, "theo": 6.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-24T11:55:45", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ABX270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 518.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0483, "vega": 0.0096, "theta": -0.0042, "rho": 0.0025, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX270219P00017500", "bid": 8.0, "bid_size": 77.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0506, "vega": 0.0083, "theta": -0.0031, "rho": -0.0199, "theo": 8.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ABX270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 543.0, "iv": 1.1884, "open_interest": 1.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0387, "vega": 0.0084, "theta": -0.004, "rho": 0.0021, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T11:59:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABX270219P00020000", "bid": 10.4, "bid_size": 76.0, "ask": 11.9, "ask_size": 65.0, "iv": 0.7431, "open_interest": 2.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0401, "vega": 0.007, "theta": -0.0025, "rho": -0.0208, "theo": 11.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-22T10:39:32", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ABX270521C00002500", "bid": 5.8, "bid_size": 65.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0086, "vega": 0.0014, "theta": -0.0007, "rho": 0.002, "theo": 6.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-26T12:04:26", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ABX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 212.0, "iv": 1.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0091, "vega": 0.0048, "theta": -0.0016, "rho": -0.0023, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABX270521C00005000", "bid": 3.6, "bid_size": 93.0, "ask": 4.7, "ask_size": 83.0, "iv": 0.7831, "open_interest": 4.0, "volume": 0.0, "delta": 0.897, "gamma": 0.041, "vega": 0.0109, "theta": -0.0028, "rho": 0.0127, "theo": 4.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:59:32", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ABX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.8565, "open_interest": 5.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0335, "vega": 0.0118, "theta": -0.0026, "rho": -0.0064, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-16T11:03:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABX270521C00007500", "bid": 1.9, "bid_size": 84.0, "ask": 2.6, "ask_size": 53.0, "iv": 0.6294, "open_interest": 15.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0806, "vega": 0.0211, "theta": -0.0032, "rho": 0.0211, "theo": 2.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T12:32:37", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ABX270521P00007500", "bid": 0.6, "bid_size": 89.0, "ask": 1.15, "ask_size": 55.0, "iv": 0.6354, "open_interest": 83.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0813, "vega": 0.0212, "theta": -0.0034, "rho": -0.0148, "theo": 0.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T11:40:38", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ABX270521C00010000", "bid": 0.95, "bid_size": 59.0, "ask": 1.25, "ask_size": 71.0, "iv": 0.5901, "open_interest": 1360.0, "volume": 79.0, "delta": 0.4706, "gamma": 0.1075, "vega": 0.0252, "theta": -0.0036, "rho": 0.0164, "theo": 1.048, "change": -0.1, "open": 1.05, "high": 1.15, "low": 1.05, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:59:01", "percent_change": -8.0, "prev_day_close": 1.25000002980232}, {"option": "ABX270521P00010000", "bid": 1.75, "bid_size": 109.0, "ask": 2.55, "ask_size": 77.0, "iv": 0.5821, "open_interest": 30.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.1121, "vega": 0.0252, "theta": -0.0036, "rho": -0.0266, "theo": 2.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T11:31:11", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ABX270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.5476, "open_interest": 7.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0881, "vega": 0.0218, "theta": -0.0033, "rho": 0.0105, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ABX270521P00012500", "bid": 3.5, "bid_size": 83.0, "ask": 4.7, "ask_size": 68.0, "iv": 0.5958, "open_interest": 3.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0957, "vega": 0.021, "theta": -0.0032, "rho": -0.0327, "theo": 4.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-24T11:46:16", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ABX270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.6581, "open_interest": 2.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0655, "vega": 0.0176, "theta": -0.0029, "rho": 0.0071, "theo": 0.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:03:18", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ABX270521P00015000", "bid": 5.6, "bid_size": 77.0, "ask": 7.1, "ask_size": 66.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0741, "vega": 0.0156, "theta": -0.0026, "rho": -0.0327, "theo": 6.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ABX270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0499, "vega": 0.0144, "theta": -0.0025, "rho": 0.0052, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ABX270521P00017500", "bid": 8.0, "bid_size": 77.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0572, "vega": 0.0117, "theta": -0.0019, "rho": -0.0311, "theo": 8.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}], "symbol": "ABX", "security_type": "stock", "exchange_id": 3, "current_price": 8.99, "price_change": 0.21, "price_change_percent": 2.3918, "bid": 7.47, "ask": 9.51, "bid_size": 100, "ask_size": 100, "open": 9.04, "high": 9.13, "low": 8.73, "close": 8.99, "prev_day_close": 8.78, "volume": 569784, "iv30": 57.343, "iv30_change": -1.953, "iv30_change_percent": -3.2936, "seqno": 10402124102, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ABX"}