{"timestamp": "2026-09-21 22:48:38", "data": {"options": [{"option": "ABBV260925C00130000", "bid": 133.0, "bid_size": 5.0, "ask": 136.7, "ask_size": 6.0, "iv": 3.0662, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 134.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "ABBV260925P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 3.7933, "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": 1.06500005722046}, {"option": "ABBV260925C00135000", "bid": 127.9, "bid_size": 9.0, "ask": 131.7, "ask_size": 6.0, "iv": 2.8336, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0222, "theo": 129.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "ABBV260925P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 3.6144, "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": 1.06500005722046}, {"option": "ABBV260925C00140000", "bid": 123.0, "bid_size": 9.0, "ask": 126.7, "ask_size": 6.0, "iv": 2.7631, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 124.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.274997711182}, {"option": "ABBV260925P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 3.4419, "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": 1.06500005722046}, {"option": "ABBV260925C00145000", "bid": 117.95, "bid_size": 6.0, "ask": 121.25, "ask_size": 2.0, "iv": 1.9122, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0238, "theo": 119.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "ABBV260925P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 3.2751, "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": 1.06500005722046}, {"option": "ABBV260925C00150000", "bid": 112.95, "bid_size": 5.0, "ask": 116.7, "ask_size": 6.0, "iv": 2.447, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 114.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.625}, {"option": "ABBV260925P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 3.1138, "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": 1.06500005722046}, {"option": "ABBV260925C00155000", "bid": 108.1, "bid_size": 5.0, "ask": 111.25, "ask_size": 2.0, "iv": 2.0342, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0254, "theo": 109.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "ABBV260925P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.9574, "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": 1.06500005722046}, {"option": "ABBV260925C00160000", "bid": 102.95, "bid_size": 7.0, "ask": 105.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 104.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "ABBV260925P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.8056, "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": 1.06500005722046}, {"option": "ABBV260925C00165000", "bid": 98.05, "bid_size": 6.0, "ask": 101.75, "ask_size": 6.0, "iv": 2.1464, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0271, "theo": 99.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2750015258789}, {"option": "ABBV260925P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.658, "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": 1.06500005722046}, {"option": "ABBV260925C00170000", "bid": 93.7, "bid_size": 9.0, "ask": 96.75, "ask_size": 6.0, "iv": 2.2758, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0279, "theo": 94.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3250007629394}, {"option": "ABBV260925P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.5143, "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": 1.06500005722046}, {"option": "ABBV260925C00175000", "bid": 88.7, "bid_size": 6.0, "ask": 91.75, "ask_size": 6.0, "iv": 2.1441, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0287, "theo": 89.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "ABBV260925P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.3742, "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": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T11:08:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV260925C00180000", "bid": 83.15, "bid_size": 9.0, "ask": 86.75, "ask_size": 8.0, "iv": 1.8267, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0296, "theo": 84.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4750022888184}, {"option": "ABBV260925P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.2374, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-02T11:21:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV260925C00185000", "bid": 78.7, "bid_size": 9.0, "ask": 81.75, "ask_size": 6.0, "iv": 1.8904, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0304, "theo": 79.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4250030517578}, {"option": "ABBV260925P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.1037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "ABBV260925C00190000", "bid": 73.7, "bid_size": 3.0, "ask": 76.75, "ask_size": 6.0, "iv": 1.7678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0312, "theo": 74.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "ABBV260925P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 5.0, "iv": 1.8668, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T11:08:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABBV260925C00195000", "bid": 68.7, "bid_size": 9.0, "ask": 71.75, "ask_size": 6.0, "iv": 1.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 69.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4749984741211}, {"option": "ABBV260925P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "ABBV260925C00200000", "bid": 63.25, "bid_size": 17.0, "ask": 66.75, "ask_size": 11.0, "iv": 1.4077, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0328, "theo": 64.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-09-16T15:54:14", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "ABBV260925P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "ABBV260925C00205000", "bid": 58.0, "bid_size": 15.0, "ask": 61.75, "ask_size": 11.0, "iv": 1.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0336, "theo": 59.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "ABBV260925P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 132.0, "iv": 1.0955, "open_interest": 1.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -1.05, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:32:26", "percent_change": -99.0566, "prev_day_close": 1.05999994277954}, {"option": "ABBV260925C00210000", "bid": 53.15, "bid_size": 16.0, "ask": 56.75, "ask_size": 10.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0345, "theo": 54.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "ABBV260925P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 102.0, "iv": 1.3741, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-08-20T10:02:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV260925C00215000", "bid": 48.7, "bid_size": 5.0, "ask": 51.45, "ask_size": 2.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0353, "theo": 49.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.85, "last_trade_time": "2026-09-04T15:57:37", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "ABBV260925P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 73.0, "iv": 1.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "ABBV260925C00220000", "bid": 43.95, "bid_size": 18.0, "ask": 46.8, "ask_size": 11.0, "iv": 1.1324, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0361, "theo": 44.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.82, "last_trade_time": "2026-09-18T10:01:07", "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "ABBV260925P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 100.0, "iv": 1.0339, "open_interest": 13.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:39:01", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV260925C00225000", "bid": 38.15, "bid_size": 15.0, "ask": 41.8, "ask_size": 10.0, "iv": 0.8692, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0369, "theo": 39.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.61, "last_trade_time": "2026-09-18T13:10:30", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "ABBV260925P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 132.0, "iv": 0.7076, "open_interest": 54.0, "volume": 4.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.001, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:37:43", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "ABBV260925C00227500", "bid": 36.55, "bid_size": 6.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0008, "rho": 0.0373, "theo": 37.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ABBV260925P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 162.0, "iv": 1.0547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0052, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABBV260925C00230000", "bid": 34.05, "bid_size": 6.0, "ask": 36.8, "ask_size": 11.0, "iv": 0.922, "open_interest": 5.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0042, "rho": 0.0376, "theo": 34.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-26T12:22:59", "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "ABBV260925P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 100.0, "iv": 0.6988, "open_interest": 18.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0084, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-09T12:51:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABBV260925C00232500", "bid": 31.4, "bid_size": 4.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0009, "vega": 0.0035, "theta": -0.0087, "rho": 0.038, "theo": 32.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "ABBV260925P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 52.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0009, "vega": 0.0035, "theta": -0.0126, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 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": "ABBV260925C00235000", "bid": 28.7, "bid_size": 19.0, "ask": 31.35, "ask_size": 15.0, "iv": 0.6886, "open_interest": 16.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0013, "vega": 0.0049, "theta": -0.0141, "rho": 0.0383, "theo": 29.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.23, "last_trade_time": "2026-09-14T12:58:33", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ABBV260925P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 104.0, "iv": 0.5398, "open_interest": 149.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0013, "vega": 0.0049, "theta": -0.0177, "rho": -0.0002, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:01:33", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "ABBV260925C00237500", "bid": 26.55, "bid_size": 6.0, "ask": 29.3, "ask_size": 9.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0019, "vega": 0.0065, "theta": -0.0203, "rho": 0.0386, "theo": 27.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "ABBV260925P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 104.0, "iv": 0.4981, "open_interest": 2.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0019, "vega": 0.0065, "theta": -0.0235, "rho": -0.0004, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:15:11", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "ABBV260925C00240000", "bid": 23.3, "bid_size": 23.0, "ask": 26.8, "ask_size": 11.0, "iv": 0.5956, "open_interest": 5.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0026, "vega": 0.0085, "theta": -0.0273, "rho": 0.0389, "theo": 24.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.14, "last_trade_time": "2026-09-10T15:25:46", "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "ABBV260925P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 100.0, "iv": 0.4253, "open_interest": 130.0, "volume": 2.0, "delta": -0.0114, "gamma": 0.0026, "vega": 0.0085, "theta": -0.0302, "rho": -0.0005, "theo": 0.0431, "change": 0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T09:37:14", "percent_change": 300.0, "prev_day_close": 0.0500000007450581}, {"option": "ABBV260925C00242500", "bid": 21.45, "bid_size": 16.0, "ask": 24.3, "ask_size": 18.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0036, "vega": 0.011, "theta": -0.0355, "rho": 0.0392, "theo": 22.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ABBV260925P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 140.0, "iv": 0.4374, "open_interest": 82.0, "volume": 26.0, "delta": -0.0153, "gamma": 0.0036, "vega": 0.011, "theta": -0.0382, "rho": -0.0006, "theo": 0.0566, "change": -0.05, "open": 0.05, "high": 0.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:38:07", "percent_change": -55.5556, "prev_day_close": 0.0900000035762787}, {"option": "ABBV260925C00245000", "bid": 19.1, "bid_size": 6.0, "ask": 21.85, "ask_size": 10.0, "iv": 0.5933, "open_interest": 24.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0049, "vega": 0.0143, "theta": -0.046, "rho": 0.0393, "theo": 19.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-17T14:28:05", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ABBV260925P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 122.0, "iv": 0.3992, "open_interest": 224.0, "volume": 5.0, "delta": -0.0208, "gamma": 0.0049, "vega": 0.0143, "theta": -0.0484, "rho": -0.0008, "theo": 0.0752, "change": -0.045, "open": 0.1, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:27:09", "percent_change": -52.9412, "prev_day_close": 0.0850000027567148}, {"option": "ABBV260925C00247500", "bid": 15.95, "bid_size": 16.0, "ask": 19.05, "ask_size": 14.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.007, "vega": 0.019, "theta": -0.0609, "rho": 0.0394, "theo": 17.2651, "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": 17.2750000953674}, {"option": "ABBV260925P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 126.0, "iv": 0.362, "open_interest": 78.0, "volume": 15.0, "delta": -0.0293, "gamma": 0.007, "vega": 0.0191, "theta": -0.063, "rho": -0.0012, "theo": 0.1041, "change": -0.115, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T12:01:02", "percent_change": -45.098, "prev_day_close": 0.255000002682209}, {"option": "ABBV260925C00250000", "bid": 13.85, "bid_size": 37.0, "ask": 16.3, "ask_size": 32.0, "iv": 0.3954, "open_interest": 46.0, "volume": 4.0, "delta": 0.9564, "gamma": 0.0104, "vega": 0.0264, "theta": -0.0847, "rho": 0.0392, "theo": 14.8185, "change": 0.9, "open": 15.97, "high": 15.97, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-21T11:06:57", "percent_change": 6.16438, "prev_day_close": 14.6000003814697}, {"option": "ABBV260925P00250000", "bid": 0.01, "bid_size": 85.0, "ask": 0.36, "ask_size": 135.0, "iv": 0.3303, "open_interest": 116.0, "volume": 88.0, "delta": -0.0437, "gamma": 0.0104, "vega": 0.0264, "theta": -0.0867, "rho": -0.0018, "theo": 0.1558, "change": -0.26, "open": 0.23, "high": 0.35, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:58:04", "percent_change": -68.4211, "prev_day_close": 0.379999987781048}, {"option": "ABBV260925C00252500", "bid": 11.75, "bid_size": 17.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.4166, "open_interest": 3.0, "volume": 1.0, "delta": 0.9304, "gamma": 0.0157, "vega": 0.0379, "theta": -0.125, "rho": 0.0384, "theo": 12.4223, "change": 0.175, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-21T13:54:50", "percent_change": 1.3972, "prev_day_close": 12.5250000953674}, {"option": "ABBV260925P00252500", "bid": 0.08, "bid_size": 112.0, "ask": 0.48, "ask_size": 141.0, "iv": 0.3108, "open_interest": 36.0, "volume": 26.0, "delta": -0.0698, "gamma": 0.0158, "vega": 0.038, "theta": -0.127, "rho": -0.0028, "theo": 0.2582, "change": -0.2, "open": 0.35, "high": 0.35, "low": 0.18, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:53:30", "percent_change": -37.037, "prev_day_close": 0.540000006556511}, {"option": "ABBV260925C00255000", "bid": 9.25, "bid_size": 56.0, "ask": 11.65, "ask_size": 110.0, "iv": 0.3515, "open_interest": 101.0, "volume": 48.0, "delta": 0.8852, "gamma": 0.0234, "vega": 0.0546, "theta": -0.1887, "rho": 0.0368, "theo": 10.1269, "change": -1.175, "open": 9.79, "high": 12.2, "low": 9.72, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-21T12:21:17", "percent_change": -10.7551, "prev_day_close": 10.9250001907349}, {"option": "ABBV260925P00255000", "bid": 0.19, "bid_size": 141.0, "ask": 0.54, "ask_size": 76.0, "iv": 0.2784, "open_interest": 155.0, "volume": 43.0, "delta": -0.1153, "gamma": 0.0235, "vega": 0.0548, "theta": -0.1908, "rho": -0.0046, "theo": 0.4617, "change": -0.275, "open": 0.74, "high": 1.0, "low": 0.35, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T14:54:33", "percent_change": -39.5683, "prev_day_close": 0.694999992847443}, {"option": "ABBV260925C00257500", "bid": 7.3, "bid_size": 51.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.3464, "open_interest": 23.0, "volume": 1.0, "delta": 0.816, "gamma": 0.0324, "vega": 0.0745, "theta": -0.2703, "rho": 0.0342, "theo": 7.9909, "change": 1.0, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-21T10:57:14", "percent_change": 12.2699, "prev_day_close": 8.15000009536743}, {"option": "ABBV260925P00257500", "bid": 0.59, "bid_size": 90.0, "ask": 0.9, "ask_size": 68.0, "iv": 0.2829, "open_interest": 106.0, "volume": 60.0, "delta": -0.185, "gamma": 0.0327, "vega": 0.0747, "theta": -0.2731, "rho": -0.0071, "theo": 0.8258, "change": -0.445, "open": 1.34, "high": 1.55, "low": 0.6, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T15:58:27", "percent_change": -37.8723, "prev_day_close": 1.17500001192093}, {"option": "ABBV260925C00260000", "bid": 5.55, "bid_size": 54.0, "ask": 7.55, "ask_size": 122.0, "iv": 0.3428, "open_interest": 381.0, "volume": 14.0, "delta": 0.7238, "gamma": 0.0412, "vega": 0.0932, "theta": -0.3499, "rho": 0.0305, "theo": 6.0607, "change": -0.5, "open": 5.87, "high": 6.9, "low": 5.87, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T15:18:47", "percent_change": -7.57576, "prev_day_close": 6.60000014305115}, {"option": "ABBV260925P00260000", "bid": 0.92, "bid_size": 109.0, "ask": 1.55, "ask_size": 64.0, "iv": 0.2736, "open_interest": 79.0, "volume": 70.0, "delta": -0.2779, "gamma": 0.0415, "vega": 0.0934, "theta": -0.3535, "rho": -0.01, "theo": 1.3973, "change": -0.56, "open": 1.94, "high": 2.53, "low": 1.19, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:58:27", "percent_change": -30.9392, "prev_day_close": 1.81000000238419}, {"option": "ABBV260925C00262500", "bid": 4.05, "bid_size": 12.0, "ask": 5.75, "ask_size": 122.0, "iv": 0.3366, "open_interest": 92.0, "volume": 31.0, "delta": 0.6127, "gamma": 0.0477, "vega": 0.1064, "theta": -0.4052, "rho": 0.0259, "theo": 4.3794, "change": -0.355, "open": 3.4, "high": 4.95, "low": 3.4, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-09-21T15:43:07", "percent_change": -7.13568, "prev_day_close": 4.97500014305115}, {"option": "ABBV260925P00262500", "bid": 1.6, "bid_size": 120.0, "ask": 2.44, "ask_size": 73.0, "iv": 0.2691, "open_interest": 7.0, "volume": 24.0, "delta": -0.3901, "gamma": 0.0482, "vega": 0.1066, "theta": -0.4096, "rho": -0.0131, "theo": 2.2196, "change": -0.58, "open": 3.04, "high": 3.04, "low": 1.67, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-21T15:58:27", "percent_change": -22.3938, "prev_day_close": 2.58999991416931}, {"option": "ABBV260925C00265000", "bid": 2.66, "bid_size": 47.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.2878, "open_interest": 519.0, "volume": 214.0, "delta": 0.4897, "gamma": 0.0503, "vega": 0.1107, "theta": -0.4195, "rho": 0.0208, "theo": 2.9917, "change": -0.55, "open": 2.71, "high": 4.22, "low": 1.92, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T15:57:25", "percent_change": -15.2778, "prev_day_close": 3.60000002384186}, {"option": "ABBV260925P00265000", "bid": 2.86, "bid_size": 47.0, "ask": 3.55, "ask_size": 59.0, "iv": 0.2722, "open_interest": 77.0, "volume": 72.0, "delta": -0.5145, "gamma": 0.0508, "vega": 0.1106, "theta": -0.4243, "rho": -0.0169, "theo": 3.3393, "change": -0.475, "open": 3.78, "high": 4.85, "low": 2.5, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:53:30", "percent_change": -12.9252, "prev_day_close": 3.67499995231628}, {"option": "ABBV260925C00267500", "bid": 1.75, "bid_size": 9.0, "ask": 2.32, "ask_size": 72.0, "iv": 0.2922, "open_interest": 76.0, "volume": 70.0, "delta": 0.3661, "gamma": 0.0479, "vega": 0.1046, "theta": -0.3877, "rho": 0.0156, "theo": 1.9225, "change": -0.415, "open": 2.0, "high": 2.5, "low": 1.08, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:53:23", "percent_change": -17.1843, "prev_day_close": 2.41500008106232}, {"option": "ABBV260925P00267500", "bid": 3.45, "bid_size": 75.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.2268, "open_interest": 8.0, "volume": 3.0, "delta": -0.6395, "gamma": 0.0485, "vega": 0.1039, "theta": -0.3919, "rho": -0.0189, "theo": 4.7813, "change": -0.45, "open": 6.25, "high": 6.25, "low": 3.95, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T12:11:22", "percent_change": -8.91089, "prev_day_close": 5.04999995231628}, {"option": "ABBV260925C00270000", "bid": 0.91, "bid_size": 61.0, "ask": 1.42, "ask_size": 81.0, "iv": 0.2801, "open_interest": 284.0, "volume": 197.0, "delta": 0.2546, "gamma": 0.0412, "vega": 0.0896, "theta": -0.3193, "rho": 0.0108, "theo": 1.1588, "change": -0.335, "open": 1.28, "high": 1.66, "low": 1.05, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-21T15:53:46", "percent_change": -21.4058, "prev_day_close": 1.56499999761581}, {"option": "ABBV260925P00270000", "bid": 4.85, "bid_size": 48.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.2365, "open_interest": 2.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0416, "vega": 0.0877, "theta": -0.3222, "rho": -0.0194, "theo": 6.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-09-02T10:29:17", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "ABBV260925C00272500", "bid": 0.58, "bid_size": 25.0, "ask": 0.84, "ask_size": 68.0, "iv": 0.2862, "open_interest": 101.0, "volume": 144.0, "delta": 0.1643, "gamma": 0.0319, "vega": 0.0695, "theta": -0.2347, "rho": 0.007, "theo": 0.6545, "change": -0.34, "open": 0.36, "high": 0.95, "low": 0.36, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:54:36", "percent_change": -34.3434, "prev_day_close": 0.990000009536743}, {"option": "ABBV260925P00272500", "bid": 6.3, "bid_size": 55.0, "ask": 9.45, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0322, "vega": 0.0667, "theta": -0.2365, "rho": -0.0182, "theo": 8.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "ABBV260925C00275000", "bid": 0.35, "bid_size": 1.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.2855, "open_interest": 373.0, "volume": 688.0, "delta": 0.0986, "gamma": 0.0224, "vega": 0.0492, "theta": -0.1551, "rho": 0.0042, "theo": 0.3477, "change": -0.195, "open": 0.2, "high": 0.53, "low": 0.2, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:59:58", "percent_change": -34.5133, "prev_day_close": 0.564999997615814}, {"option": "ABBV260925P00275000", "bid": 9.2, "bid_size": 51.0, "ask": 11.55, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0227, "vega": 0.0459, "theta": -0.1558, "rho": -0.0168, "theo": 10.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-09-18T11:32:58", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "ABBV260925C00277500", "bid": 0.12, "bid_size": 77.0, "ask": 0.4, "ask_size": 131.0, "iv": 0.3035, "open_interest": 56.0, "volume": 40.0, "delta": 0.0558, "gamma": 0.0144, "vega": 0.0322, "theta": -0.0942, "rho": 0.0024, "theo": 0.1774, "change": -0.06, "open": 0.23, "high": 0.27, "low": 0.1, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:53:30", "percent_change": -18.1818, "prev_day_close": 0.329999998211861}, {"option": "ABBV260925P00277500", "bid": 11.55, "bid_size": 18.0, "ask": 14.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0151, "vega": 0.0278, "theta": -0.0932, "rho": -0.0136, "theo": 13.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "ABBV260925C00280000", "bid": 0.07, "bid_size": 13.0, "ask": 0.21, "ask_size": 202.0, "iv": 0.3064, "open_interest": 238.0, "volume": 2802.0, "delta": 0.0312, "gamma": 0.0088, "vega": 0.0203, "theta": -0.0554, "rho": 0.0013, "theo": 0.0914, "change": -0.085, "open": 0.1, "high": 0.18, "low": 0.06, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:58:32", "percent_change": -43.5897, "prev_day_close": 0.194999996572733}, {"option": "ABBV260925P00280000", "bid": 13.85, "bid_size": 13.0, "ask": 16.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.009, "vega": 0.0134, "theta": -0.0551, "rho": -0.0066, "theo": 15.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "ABBV260925C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 115.0, "iv": 0.3228, "open_interest": 4.0, "volume": 3.0, "delta": 0.0183, "gamma": 0.0055, "vega": 0.0131, "theta": -0.0343, "rho": 0.0008, "theo": 0.0516, "change": 0.095, "open": 0.1, "high": 0.2, "low": 0.05, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T09:56:30", "percent_change": 90.4762, "prev_day_close": 0.105000001378357}, {"option": "ABBV260925P00282500", "bid": 16.2, "bid_size": 17.0, "ask": 19.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0047, "vega": 0.0059, "theta": -0.0389, "rho": -0.0036, "theo": 18.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ABBV260925C00285000", "bid": 0.02, "bid_size": 15.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.3107, "open_interest": 157.0, "volume": 63.0, "delta": 0.012, "gamma": 0.0036, "vega": 0.0092, "theta": -0.0238, "rho": 0.0005, "theo": 0.0337, "change": -0.035, "open": 0.05, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:18:48", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "ABBV260925P00285000", "bid": 18.45, "bid_size": 16.0, "ask": 22.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0024, "vega": 0.0027, "theta": -0.0334, "rho": -0.0014, "theo": 20.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ABBV260925C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0026, "vega": 0.0069, "theta": -0.0183, "rho": 0.0004, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "ABBV260925P00287500", "bid": 21.2, "bid_size": 16.0, "ask": 23.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0013, "vega": 0.0019, "theta": -0.0315, "rho": -0.0013, "theo": 23.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ABBV260925C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3582, "open_interest": 44.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0019, "vega": 0.0055, "theta": -0.015, "rho": 0.0003, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:27:50", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "ABBV260925P00290000", "bid": 23.7, "bid_size": 6.0, "ask": 27.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0309, "rho": -0.0004, "theo": 25.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "ABBV260925C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 92.0, "iv": 0.6854, "open_interest": 11.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0012, "vega": 0.0037, "theta": -0.0107, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-24T14:24:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV260925P00295000", "bid": 28.5, "bid_size": 6.0, "ask": 32.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0302, "rho": -0.0002, "theo": 30.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ABBV260925C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 89.0, "iv": 0.5783, "open_interest": 14.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0078, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:13:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV260925P00300000", "bid": 33.35, "bid_size": 6.0, "ask": 36.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0301, "rho": -0.0001, "theo": 35.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "ABBV260925C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 65.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0058, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "ABBV260925P00305000", "bid": 38.35, "bid_size": 6.0, "ask": 42.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.03, "rho": 0.0, "theo": 40.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "ABBV260925C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 104.0, "iv": 0.9495, "open_interest": 3.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0044, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-08T15:33:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV260925P00310000", "bid": 43.7, "bid_size": 4.0, "ask": 46.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.03, "rho": 0.0, "theo": 45.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "ABBV260925C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 78.0, "iv": 1.1282, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.001, "theta": -0.0033, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ABBV260925P00315000", "bid": 48.35, "bid_size": 6.0, "ask": 51.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.03, "rho": 0.0, "theo": 50.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7250003814697}, {"option": "ABBV260925C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 85.0, "iv": 1.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ABBV260925P00320000", "bid": 53.7, "bid_size": 8.0, "ask": 56.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.03, "rho": 0.0, "theo": 55.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6750011444092}, {"option": "ABBV260925C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 1.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "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": 1.06500005722046}, {"option": "ABBV260925P00325000", "bid": 58.7, "bid_size": 9.0, "ask": 62.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.03, "rho": 0.0, "theo": 60.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "ABBV260925C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 45.0, "iv": 1.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "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": 1.06500005722046}, {"option": "ABBV260925P00330000", "bid": 63.35, "bid_size": 6.0, "ask": 67.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.03, "rho": 0.0, "theo": 65.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "ABBV260925C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV260925P00335000", "bid": 68.35, "bid_size": 6.0, "ask": 72.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.03, "rho": 0.0, "theo": 70.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7749977111816}, {"option": "ABBV261002C00130000", "bid": 133.75, "bid_size": 8.0, "ask": 136.8, "ask_size": 5.0, "iv": 2.0743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0462, "theo": 134.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.474998474121}, {"option": "ABBV261002P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00135000", "bid": 128.75, "bid_size": 5.0, "ask": 131.8, "ask_size": 8.0, "iv": 1.9842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.048, "theo": 129.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.525001525879}, {"option": "ABBV261002P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00140000", "bid": 123.35, "bid_size": 6.0, "ask": 126.8, "ask_size": 6.0, "iv": 1.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0497, "theo": 124.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "ABBV261002P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00145000", "bid": 118.05, "bid_size": 8.0, "ask": 121.8, "ask_size": 5.0, "iv": 1.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0515, "theo": 119.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.474998474121}, {"option": "ABBV261002P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.9805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00150000", "bid": 113.1, "bid_size": 1.0, "ask": 116.85, "ask_size": 4.0, "iv": 1.771, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0533, "theo": 114.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.87, "last_trade_time": "2026-08-27T12:46:04", "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "ABBV261002P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0023, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00155000", "bid": 108.7, "bid_size": 5.0, "ask": 111.85, "ask_size": 8.0, "iv": 1.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.055, "theo": 109.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.550003051758}, {"option": "ABBV261002P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00160000", "bid": 104.1, "bid_size": 8.0, "ask": 106.45, "ask_size": 2.0, "iv": 1.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0568, "theo": 104.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.575000762939}, {"option": "ABBV261002P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.6969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0027, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00165000", "bid": 98.1, "bid_size": 1.0, "ask": 101.85, "ask_size": 8.0, "iv": 1.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0586, "theo": 99.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "ABBV261002P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0029, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV261002C00170000", "bid": 94.15, "bid_size": 2.0, "ask": 96.6, "ask_size": 2.0, "iv": 1.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0603, "theo": 94.7555, "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": 94.4750022888184}, {"option": "ABBV261002P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0032, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00175000", "bid": 88.35, "bid_size": 9.0, "ask": 91.85, "ask_size": 8.0, "iv": 1.1787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0621, "theo": 89.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "ABBV261002P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0036, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00180000", "bid": 84.15, "bid_size": 1.0, "ask": 86.9, "ask_size": 3.0, "iv": 1.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0639, "theo": 84.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2249984741211}, {"option": "ABBV261002P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.004, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00185000", "bid": 78.1, "bid_size": 3.0, "ask": 81.9, "ask_size": 5.0, "iv": 0.9767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0656, "theo": 79.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "ABBV261002P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0045, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T13:11:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV261002C00190000", "bid": 73.25, "bid_size": 3.0, "ask": 76.9, "ask_size": 4.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0674, "theo": 74.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "ABBV261002P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0051, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00195000", "bid": 68.4, "bid_size": 9.0, "ask": 71.65, "ask_size": 2.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.0691, "theo": 69.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "ABBV261002P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0058, "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": 1.06500005722046}, {"option": "ABBV261002C00200000", "bid": 64.2, "bid_size": 2.0, "ask": 66.9, "ask_size": 6.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0032, "theta": 0.0, "rho": 0.0709, "theo": 64.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2749977111816}, {"option": "ABBV261002P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.0402, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0067, "rho": -0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-18T15:55:26", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "ABBV261002C00205000", "bid": 59.2, "bid_size": 8.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.004, "theta": -0.001, "rho": 0.0726, "theo": 59.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2749996185303}, {"option": "ABBV261002P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.004, "theta": -0.0079, "rho": -0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00210000", "bid": 53.15, "bid_size": 8.0, "ask": 56.95, "ask_size": 8.0, "iv": 0.6725, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0005, "vega": 0.0051, "theta": -0.003, "rho": 0.0743, "theo": 54.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-08-19T15:28:19", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "ABBV261002P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 27.0, "iv": 0.8924, "open_interest": 1.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0093, "rho": -0.0003, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-26T10:03:25", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV261002C00215000", "bid": 49.25, "bid_size": 14.0, "ask": 51.7, "ask_size": 14.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0055, "rho": 0.076, "theo": 49.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6750011444092}, {"option": "ABBV261002P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 103.0, "iv": 0.8196, "open_interest": 4.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0113, "rho": -0.0004, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-20T10:01:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABBV261002C00220000", "bid": 43.35, "bid_size": 18.0, "ask": 46.95, "ask_size": 11.0, "iv": 0.5847, "open_interest": 1.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0009, "vega": 0.0086, "theta": -0.0088, "rho": 0.0776, "theo": 44.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.37, "last_trade_time": "2026-08-24T10:33:24", "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "ABBV261002P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 105.0, "iv": 0.6634, "open_interest": 4.0, "volume": 1.0, "delta": -0.0064, "gamma": 0.0009, "vega": 0.0086, "theta": -0.014, "rho": -0.0006, "theo": 0.0402, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:45:57", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "ABBV261002C00225000", "bid": 39.3, "bid_size": 15.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.6338, "open_interest": 5.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0013, "vega": 0.0116, "theta": -0.0131, "rho": 0.0791, "theo": 39.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.9, "last_trade_time": "2026-08-24T15:07:08", "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "ABBV261002P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 102.0, "iv": 0.4573, "open_interest": 16.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0013, "vega": 0.0116, "theta": -0.0177, "rho": -0.0008, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T10:26:23", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "ABBV261002C00230000", "bid": 33.2, "bid_size": 3.0, "ask": 37.05, "ask_size": 4.0, "iv": 0.454, "open_interest": 4.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.002, "vega": 0.0163, "theta": -0.0194, "rho": 0.0805, "theo": 34.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-09-17T13:46:33", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "ABBV261002P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 270.0, "iv": 0.4647, "open_interest": 79.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.002, "vega": 0.0164, "theta": -0.0235, "rho": -0.0012, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T15:55:26", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "ABBV261002C00232500", "bid": 30.7, "bid_size": 17.0, "ask": 34.55, "ask_size": 10.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0025, "vega": 0.0197, "theta": -0.0237, "rho": 0.0811, "theo": 32.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "ABBV261002P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 105.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0025, "vega": 0.0197, "theta": -0.0276, "rho": -0.0015, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00235000", "bid": 28.35, "bid_size": 16.0, "ask": 32.1, "ask_size": 16.0, "iv": 0.4184, "open_interest": 1.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0032, "vega": 0.024, "theta": -0.0293, "rho": 0.0815, "theo": 29.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-14T10:20:57", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ABBV261002P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 121.0, "iv": 0.3689, "open_interest": 356.0, "volume": 7.0, "delta": -0.0211, "gamma": 0.0032, "vega": 0.0242, "theta": -0.0329, "rho": -0.0018, "theo": 0.1207, "change": -0.32, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:37:46", "percent_change": -76.1905, "prev_day_close": 0.42000000551343}, {"option": "ABBV261002C00237500", "bid": 26.45, "bid_size": 16.0, "ask": 29.6, "ask_size": 11.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0041, "vega": 0.0297, "theta": -0.0363, "rho": 0.0819, "theo": 27.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "ABBV261002P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 90.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0041, "vega": 0.0298, "theta": -0.0397, "rho": -0.0024, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00240000", "bid": 24.4, "bid_size": 14.0, "ask": 26.9, "ask_size": 14.0, "iv": 0.4265, "open_interest": 5.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0053, "vega": 0.037, "theta": -0.0452, "rho": 0.0819, "theo": 25.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-18T12:12:09", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ABBV261002P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 110.0, "iv": 0.354, "open_interest": 103.0, "volume": 2.0, "delta": -0.0356, "gamma": 0.0053, "vega": 0.0372, "theta": -0.0484, "rho": -0.0031, "theo": 0.2039, "change": 0.035, "open": 0.74, "high": 0.74, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T14:58:10", "percent_change": 10.4478, "prev_day_close": 0.335000013001263}, {"option": "ABBV261002C00242500", "bid": 22.0, "bid_size": 15.0, "ask": 24.7, "ask_size": 15.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0069, "vega": 0.0463, "theta": -0.0564, "rho": 0.0818, "theo": 22.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "ABBV261002P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 89.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.007, "vega": 0.0466, "theta": -0.0594, "rho": -0.004, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ABBV261002C00245000", "bid": 18.55, "bid_size": 17.0, "ask": 22.35, "ask_size": 8.0, "iv": 0.3304, "open_interest": 9.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.009, "vega": 0.058, "theta": -0.0705, "rho": 0.0811, "theo": 20.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-09-18T15:02:35", "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "ABBV261002P00245000", "bid": 0.12, "bid_size": 81.0, "ask": 0.4, "ask_size": 60.0, "iv": 0.275, "open_interest": 123.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0091, "vega": 0.0584, "theta": -0.0733, "rho": -0.0054, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-18T15:29:07", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "ABBV261002C00247500", "bid": 16.5, "bid_size": 17.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0116, "vega": 0.0727, "theta": -0.088, "rho": 0.0799, "theo": 17.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "ABBV261002P00247500", "bid": 0.22, "bid_size": 110.0, "ask": 0.8, "ask_size": 113.0, "iv": 0.2872, "open_interest": 1.0, "volume": 2.0, "delta": -0.085, "gamma": 0.0117, "vega": 0.0729, "theta": -0.0907, "rho": -0.0072, "theo": 0.5152, "change": 0.085, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 11.1111, "prev_day_close": 0.765000015497208}, {"option": "ABBV261002C00250000", "bid": 14.75, "bid_size": 36.0, "ask": 17.7, "ask_size": 18.0, "iv": 0.3433, "open_interest": 21.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0149, "vega": 0.0903, "theta": -0.1092, "rho": 0.0779, "theo": 15.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-09-16T14:37:51", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "ABBV261002P00250000", "bid": 0.53, "bid_size": 109.0, "ask": 0.87, "ask_size": 63.0, "iv": 0.2778, "open_interest": 103.0, "volume": 21.0, "delta": -0.1151, "gamma": 0.015, "vega": 0.0905, "theta": -0.1119, "rho": -0.0097, "theo": 0.7259, "change": -0.275, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:02:27", "percent_change": -28.2051, "prev_day_close": 0.974999994039536}, {"option": "ABBV261002C00252500", "bid": 12.55, "bid_size": 34.0, "ask": 15.5, "ask_size": 30.0, "iv": 0.3281, "open_interest": 1.0, "volume": 1.0, "delta": 0.8464, "gamma": 0.0186, "vega": 0.1102, "theta": -0.1334, "rho": 0.075, "theo": 13.3998, "change": -0.145, "open": 13.58, "high": 13.58, "low": 13.58, "tick": "up", "last_trade_price": 13.58, "last_trade_time": "2026-09-21T13:54:50", "percent_change": -1.05647, "prev_day_close": 13.7249999046326}, {"option": "ABBV261002P00252500", "bid": 0.74, "bid_size": 55.0, "ask": 1.22, "ask_size": 65.0, "iv": 0.2706, "open_interest": 13.0, "volume": 22.0, "delta": -0.1548, "gamma": 0.0188, "vega": 0.1104, "theta": -0.136, "rho": -0.0129, "theo": 1.0273, "change": -0.265, "open": 1.77, "high": 1.77, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-21T12:16:49", "percent_change": -21.4575, "prev_day_close": 1.23499995470047}, {"option": "ABBV261002C00255000", "bid": 10.9, "bid_size": 34.0, "ask": 13.6, "ask_size": 105.0, "iv": 0.3375, "open_interest": 40.0, "volume": 1.0, "delta": 0.7969, "gamma": 0.0227, "vega": 0.1309, "theta": -0.1584, "rho": 0.0711, "theo": 11.3151, "change": -0.185, "open": 11.69, "high": 11.69, "low": 11.69, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-09-21T10:12:45", "percent_change": -1.55789, "prev_day_close": 11.875}, {"option": "ABBV261002P00255000", "bid": 1.24, "bid_size": 36.0, "ask": 1.42, "ask_size": 1.0, "iv": 0.2612, "open_interest": 181.0, "volume": 28.0, "delta": -0.2048, "gamma": 0.0229, "vega": 0.1314, "theta": -0.1611, "rho": -0.0168, "theo": 1.4421, "change": -0.53, "open": 2.36, "high": 2.36, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T14:37:38", "percent_change": -30.6358, "prev_day_close": 1.73000001907349}, {"option": "ABBV261002C00257500", "bid": 8.9, "bid_size": 35.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0267, "vega": 0.1507, "theta": -0.1815, "rho": 0.0662, "theo": 9.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "ABBV261002P00257500", "bid": 1.73, "bid_size": 61.0, "ask": 2.13, "ask_size": 73.0, "iv": 0.2609, "open_interest": 10.0, "volume": 23.0, "delta": -0.2652, "gamma": 0.0269, "vega": 0.1516, "theta": -0.1843, "rho": -0.0208, "theo": 1.9921, "change": -0.415, "open": 1.91, "high": 2.0, "low": 1.91, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T15:45:16", "percent_change": -17.6972, "prev_day_close": 2.34500002861023}, {"option": "ABBV261002C00260000", "bid": 6.65, "bid_size": 39.0, "ask": 9.2, "ask_size": 48.0, "iv": 0.2814, "open_interest": 77.0, "volume": 5.0, "delta": 0.6674, "gamma": 0.0302, "vega": 0.1673, "theta": -0.2001, "rho": 0.0602, "theo": 7.5719, "change": -0.32, "open": 7.37, "high": 8.66, "low": 7.37, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-09-21T13:20:34", "percent_change": -3.87879, "prev_day_close": 8.25}, {"option": "ABBV261002P00260000", "bid": 2.36, "bid_size": 64.0, "ask": 2.87, "ask_size": 69.0, "iv": 0.255, "open_interest": 63.0, "volume": 34.0, "delta": -0.3357, "gamma": 0.0306, "vega": 0.1679, "theta": -0.2028, "rho": -0.0259, "theo": 2.7032, "change": -0.51, "open": 2.65, "high": 2.88, "low": 2.35, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-21T15:38:13", "percent_change": -16.1905, "prev_day_close": 3.14999997615814}, {"option": "ABBV261002C00262500", "bid": 5.55, "bid_size": 73.0, "ask": 6.6, "ask_size": 53.0, "iv": 0.262, "open_interest": 93.0, "volume": 6.0, "delta": 0.5893, "gamma": 0.0329, "vega": 0.1789, "theta": -0.2116, "rho": 0.0534, "theo": 5.9661, "change": -0.525, "open": 6.75, "high": 6.75, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-21T11:48:40", "percent_change": -7.86517, "prev_day_close": 6.67499995231628}, {"option": "ABBV261002P00262500", "bid": 2.79, "bid_size": 113.0, "ask": 3.75, "ask_size": 43.0, "iv": 0.2372, "open_interest": 102.0, "volume": 28.0, "delta": -0.4148, "gamma": 0.0333, "vega": 0.1791, "theta": -0.2143, "rho": -0.0313, "theo": 3.6032, "change": -0.65, "open": 4.76, "high": 4.76, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:36:31", "percent_change": -15.6626, "prev_day_close": 4.14999985694885}, {"option": "ABBV261002C00265000", "bid": 3.75, "bid_size": 117.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.244, "open_interest": 216.0, "volume": 100.0, "delta": 0.5054, "gamma": 0.0343, "vega": 0.1834, "theta": -0.2142, "rho": 0.046, "theo": 4.5727, "change": -0.495, "open": 4.21, "high": 5.39, "low": 3.43, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-21T15:36:29", "percent_change": -9.38389, "prev_day_close": 5.27500009536743}, {"option": "ABBV261002P00265000", "bid": 4.05, "bid_size": 54.0, "ask": 5.15, "ask_size": 35.0, "iv": 0.2456, "open_interest": 32.0, "volume": 24.0, "delta": -0.4998, "gamma": 0.0347, "vega": 0.1831, "theta": -0.2168, "rho": -0.0367, "theo": 4.7178, "change": -0.945, "open": 4.73, "high": 4.8, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-09-21T14:29:54", "percent_change": -18.439, "prev_day_close": 5.125}, {"option": "ABBV261002C00267500", "bid": 3.0, "bid_size": 100.0, "ask": 3.75, "ask_size": 42.0, "iv": 0.2472, "open_interest": 61.0, "volume": 42.0, "delta": 0.4199, "gamma": 0.034, "vega": 0.1798, "theta": -0.2072, "rho": 0.0382, "theo": 3.4074, "change": -0.25, "open": 4.25, "high": 4.25, "low": 3.33, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:53:23", "percent_change": -6.49351, "prev_day_close": 3.85000002384186}, {"option": "ABBV261002P00267500", "bid": 4.75, "bid_size": 124.0, "ask": 6.8, "ask_size": 35.0, "iv": 0.2328, "open_interest": 4.0, "volume": 36.0, "delta": -0.5866, "gamma": 0.0345, "vega": 0.1789, "theta": -0.2097, "rho": -0.0412, "theo": 6.0635, "change": -0.44, "open": 5.75, "high": 6.01, "low": 5.3, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-09-21T15:22:29", "percent_change": -6.82171, "prev_day_close": 6.45000004768372}, {"option": "ABBV261002C00270000", "bid": 2.26, "bid_size": 73.0, "ask": 2.83, "ask_size": 62.0, "iv": 0.2514, "open_interest": 423.0, "volume": 27.0, "delta": 0.3374, "gamma": 0.032, "vega": 0.1684, "theta": -0.1913, "rho": 0.0308, "theo": 2.4713, "change": -0.29, "open": 2.76, "high": 3.04, "low": 2.43, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-21T15:53:23", "percent_change": -9.96563, "prev_day_close": 2.9099999666214}, {"option": "ABBV261002P00270000", "bid": 6.0, "bid_size": 36.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.201, "open_interest": 3.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0326, "vega": 0.1666, "theta": -0.1938, "rho": -0.0448, "theo": 7.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-08T10:21:34", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "ABBV261002C00272500", "bid": 1.56, "bid_size": 68.0, "ask": 2.16, "ask_size": 76.0, "iv": 0.2535, "open_interest": 31.0, "volume": 10.0, "delta": 0.2627, "gamma": 0.0287, "vega": 0.1508, "theta": -0.169, "rho": 0.024, "theo": 1.7507, "change": -0.3, "open": 1.99, "high": 2.16, "low": 1.8, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T15:45:08", "percent_change": -13.9535, "prev_day_close": 2.14999997615814}, {"option": "ABBV261002P00272500", "bid": 7.2, "bid_size": 37.0, "ask": 10.25, "ask_size": 31.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0293, "vega": 0.1469, "theta": -0.1717, "rho": -0.0464, "theo": 9.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ABBV261002C00275000", "bid": 1.03, "bid_size": 84.0, "ask": 1.48, "ask_size": 82.0, "iv": 0.2496, "open_interest": 204.0, "volume": 234.0, "delta": 0.1991, "gamma": 0.0245, "vega": 0.1297, "theta": -0.1437, "rho": 0.0182, "theo": 1.2205, "change": -0.205, "open": 1.36, "high": 1.6, "low": 1.03, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-09-21T15:53:52", "percent_change": -13.5314, "prev_day_close": 1.51500004529953}, {"option": "ABBV261002P00275000", "bid": 10.25, "bid_size": 28.0, "ask": 12.2, "ask_size": 27.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0252, "vega": 0.1246, "theta": -0.1468, "rho": -0.0464, "theo": 11.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.21, "last_trade_time": "2026-08-20T15:40:17", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "ABBV261002C00277500", "bid": 0.77, "bid_size": 58.0, "ask": 1.12, "ask_size": 134.0, "iv": 0.2583, "open_interest": 11.0, "volume": 28.0, "delta": 0.1483, "gamma": 0.0201, "vega": 0.108, "theta": -0.1189, "rho": 0.0135, "theo": 0.8482, "change": 0.0, "open": 0.92, "high": 1.11, "low": 0.87, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T15:38:11", "percent_change": -7.69092e-07, "prev_day_close": 0.930000007152557}, {"option": "ABBV261002P00277500", "bid": 12.35, "bid_size": 53.0, "ask": 14.5, "ask_size": 32.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0209, "vega": 0.1015, "theta": -0.1225, "rho": -0.0442, "theo": 13.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ABBV261002C00280000", "bid": 0.55, "bid_size": 36.0, "ask": 0.95, "ask_size": 242.0, "iv": 0.2709, "open_interest": 731.0, "volume": 22.0, "delta": 0.1102, "gamma": 0.016, "vega": 0.0884, "theta": -0.0974, "rho": 0.01, "theo": 0.5991, "change": -0.15, "open": 0.66, "high": 0.81, "low": 0.62, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T14:54:38", "percent_change": -18.9873, "prev_day_close": 0.78999999165535}, {"option": "ABBV261002P00280000", "bid": 13.7, "bid_size": 19.0, "ask": 17.45, "ask_size": 16.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0169, "vega": 0.0799, "theta": -0.1014, "rho": -0.0406, "theo": 15.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "ABBV261002C00282500", "bid": 0.22, "bid_size": 118.0, "ask": 0.59, "ask_size": 103.0, "iv": 0.2567, "open_interest": 11.0, "volume": 33.0, "delta": 0.0833, "gamma": 0.0127, "vega": 0.0723, "theta": -0.0806, "rho": 0.0076, "theo": 0.4396, "change": -0.105, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:18:35", "percent_change": -20.7921, "prev_day_close": 0.504999995231628}, {"option": "ABBV261002P00282500", "bid": 16.05, "bid_size": 19.0, "ask": 19.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0136, "vega": 0.0609, "theta": -0.0848, "rho": -0.0354, "theo": 18.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "ABBV261002C00285000", "bid": 0.12, "bid_size": 92.0, "ask": 0.41, "ask_size": 95.0, "iv": 0.2583, "open_interest": 64.0, "volume": 26.0, "delta": 0.0651, "gamma": 0.0101, "vega": 0.06, "theta": -0.0687, "rho": 0.0059, "theo": 0.3409, "change": -0.035, "open": 0.3, "high": 0.41, "low": 0.1, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:54:44", "percent_change": -9.85916, "prev_day_close": 0.355000011622906}, {"option": "ABBV261002P00285000", "bid": 18.45, "bid_size": 16.0, "ask": 22.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0111, "vega": 0.0463, "theta": -0.0727, "rho": -0.0277, "theo": 20.6455, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 90.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0082, "vega": 0.0512, "theta": -0.0606, "rho": 0.0048, "theo": 0.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "ABBV261002P00287500", "bid": 20.9, "bid_size": 11.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0092, "vega": 0.0386, "theta": -0.0641, "rho": -0.0277, "theo": 23.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "ABBV261002C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 9.0, "iv": 0.3318, "open_interest": 4.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0068, "vega": 0.0447, "theta": -0.0553, "rho": 0.004, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-16T15:17:37", "percent_change": 0.0, "prev_day_close": 0.405000005848706}, {"option": "ABBV261002P00290000", "bid": 23.35, "bid_size": 4.0, "ask": 27.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0077, "vega": 0.0306, "theta": -0.0585, "rho": -0.0176, "theo": 25.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ABBV261002C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 99.0, "iv": 0.4808, "open_interest": 7.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0049, "vega": 0.0359, "theta": -0.0485, "rho": 0.0031, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-26T15:46:34", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ABBV261002P00295000", "bid": 28.7, "bid_size": 17.0, "ask": 32.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0054, "vega": 0.0208, "theta": -0.0503, "rho": -0.0179, "theo": 30.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "ABBV261002C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 146.0, "iv": 0.3594, "open_interest": 15.0, "volume": 1.0, "delta": 0.0273, "gamma": 0.0037, "vega": 0.0298, "theta": -0.0436, "rho": 0.0024, "theo": 0.1651, "change": -0.98, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:56:05", "percent_change": -90.7407, "prev_day_close": 1.08000004291534}, {"option": "ABBV261002P00300000", "bid": 33.45, "bid_size": 16.0, "ask": 37.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.004, "vega": 0.0169, "theta": -0.0447, "rho": -0.0077, "theo": 35.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-08-19T15:29:02", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ABBV261002C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 106.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0029, "vega": 0.0251, "theta": -0.0394, "rho": 0.002, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV261002P00305000", "bid": 38.35, "bid_size": 10.0, "ask": 41.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0028, "vega": 0.008, "theta": -0.0407, "rho": -0.0075, "theo": 40.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "ABBV261002C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 0.6315, "open_interest": 3.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0023, "vega": 0.0214, "theta": -0.0357, "rho": 0.0016, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T13:14:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV261002P00310000", "bid": 43.35, "bid_size": 8.0, "ask": 46.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.002, "vega": 0.0069, "theta": -0.0372, "rho": -0.0076, "theo": 45.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7250003814697}, {"option": "ABBV261002C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0019, "vega": 0.0183, "theta": -0.0323, "rho": 0.0014, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002P00315000", "bid": 48.7, "bid_size": 7.0, "ask": 52.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0014, "vega": 0.006, "theta": -0.0341, "rho": -0.007, "theo": 50.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "ABBV261002C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0015, "vega": 0.0158, "theta": -0.0294, "rho": 0.0012, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002P00320000", "bid": 53.45, "bid_size": 8.0, "ask": 57.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.001, "vega": 0.0028, "theta": -0.0326, "rho": -0.0015, "theo": 55.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3249988555908}, {"option": "ABBV261002C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0013, "vega": 0.0138, "theta": -0.0267, "rho": 0.001, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002P00325000", "bid": 58.35, "bid_size": 4.0, "ask": 62.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0317, "rho": -0.0015, "theo": 60.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "ABBV261002C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.001, "vega": 0.012, "theta": -0.0243, "rho": 0.0008, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002P00330000", "bid": 63.35, "bid_size": 8.0, "ask": 66.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0309, "rho": -0.0015, "theo": 65.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "ABBV261002C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0009, "vega": 0.0106, "theta": -0.0222, "rho": 0.0007, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 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": "ABBV261002P00335000", "bid": 68.35, "bid_size": 5.0, "ask": 72.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.001, "theta": -0.0302, "rho": -0.0014, "theo": 70.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "ABBV261009C00130000", "bid": 133.85, "bid_size": 1.0, "ask": 136.85, "ask_size": 6.0, "iv": 1.6151, "open_interest": 1.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0708, "theo": 134.8021, "change": -0.1, "open": 134.95, "high": 134.95, "low": 134.95, "tick": "up", "last_trade_price": 134.95, "last_trade_time": "2026-09-21T15:56:25", "percent_change": -0.0740489, "prev_day_close": 135.050003051758}, {"option": "ABBV261009P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.7952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0064, "rho": -0.0002, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00135000", "bid": 128.6, "bid_size": 5.0, "ask": 131.9, "ask_size": 6.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0735, "theo": 129.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.950004577637}, {"option": "ABBV261009P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0068, "rho": -0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00140000", "bid": 123.55, "bid_size": 1.0, "ask": 126.6, "ask_size": 1.0, "iv": 1.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.0762, "theo": 124.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.525001525879}, {"option": "ABBV261009P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0071, "rho": -0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00145000", "bid": 118.35, "bid_size": 1.0, "ask": 121.9, "ask_size": 2.0, "iv": 1.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.079, "theo": 119.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "ABBV261009P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0075, "rho": -0.0002, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00150000", "bid": 113.6, "bid_size": 1.0, "ask": 116.9, "ask_size": 2.0, "iv": 1.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.0817, "theo": 114.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.674999237061}, {"option": "ABBV261009P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0079, "rho": -0.0003, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00155000", "bid": 108.65, "bid_size": 1.0, "ask": 111.95, "ask_size": 2.0, "iv": 1.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.0844, "theo": 109.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "ABBV261009P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0083, "rho": -0.0003, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00160000", "bid": 103.0, "bid_size": 3.0, "ask": 106.95, "ask_size": 2.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.087, "theo": 104.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.625}, {"option": "ABBV261009P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0088, "rho": -0.0003, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00165000", "bid": 98.15, "bid_size": 2.0, "ask": 101.95, "ask_size": 2.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0048, "theta": 0.0, "rho": 0.0897, "theo": 99.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "ABBV261009P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0094, "rho": -0.0004, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00170000", "bid": 93.65, "bid_size": 2.0, "ask": 96.7, "ask_size": 2.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0054, "theta": 0.0, "rho": 0.0924, "theo": 94.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "ABBV261009P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0101, "rho": -0.0004, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00175000", "bid": 88.7, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0061, "theta": 0.0, "rho": 0.0951, "theo": 89.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "ABBV261009P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0108, "rho": -0.0005, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00180000", "bid": 83.75, "bid_size": 2.0, "ask": 86.7, "ask_size": 2.0, "iv": 0.8599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.007, "theta": 0.0, "rho": 0.0977, "theo": 84.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6749992370606}, {"option": "ABBV261009P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.0604, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.007, "theta": -0.0117, "rho": -0.0006, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00185000", "bid": 78.65, "bid_size": 2.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.008, "theta": -0.0013, "rho": 0.1004, "theo": 79.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1749992370606}, {"option": "ABBV261009P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.008, "theta": -0.0126, "rho": -0.0006, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00190000", "bid": 73.1, "bid_size": 3.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0032, "rho": 0.103, "theo": 74.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7749977111816}, {"option": "ABBV261009P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0138, "rho": -0.0007, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00195000", "bid": 68.3, "bid_size": 2.0, "ask": 72.05, "ask_size": 6.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0107, "theta": -0.0052, "rho": 0.1056, "theo": 70.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "ABBV261009P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 102.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0005, "vega": 0.0107, "theta": -0.0151, "rho": -0.0009, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00200000", "bid": 64.05, "bid_size": 8.0, "ask": 66.9, "ask_size": 13.0, "iv": 0.7088, "open_interest": 0.0, "volume": 2.0, "delta": 0.9924, "gamma": 0.0007, "vega": 0.0125, "theta": -0.0075, "rho": 0.1081, "theo": 65.0278, "change": -0.6, "open": 65.4, "high": 65.4, "low": 64.55, "tick": "down", "last_trade_price": 64.55, "last_trade_time": "2026-09-21T13:04:12", "percent_change": -0.920951, "prev_day_close": 65.1499996185303}, {"option": "ABBV261009P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 122.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0007, "vega": 0.0125, "theta": -0.0167, "rho": -0.001, "theo": 0.0771, "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": 1.06500005722046}, {"option": "ABBV261009C00205000", "bid": 59.0, "bid_size": 2.0, "ask": 62.05, "ask_size": 6.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0008, "vega": 0.0148, "theta": -0.0101, "rho": 0.1106, "theo": 60.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2749996185303}, {"option": "ABBV261009P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 104.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0008, "vega": 0.0149, "theta": -0.0186, "rho": -0.0012, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00210000", "bid": 53.8, "bid_size": 2.0, "ask": 57.1, "ask_size": 2.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0011, "vega": 0.0177, "theta": -0.0132, "rho": 0.1131, "theo": 55.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "ABBV261009P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0011, "vega": 0.0178, "theta": -0.021, "rho": -0.0016, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00215000", "bid": 48.85, "bid_size": 2.0, "ask": 52.1, "ask_size": 2.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0014, "vega": 0.0216, "theta": -0.0168, "rho": 0.1154, "theo": 50.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ABBV261009P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0014, "vega": 0.0217, "theta": -0.024, "rho": -0.0019, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00220000", "bid": 44.3, "bid_size": 2.0, "ask": 47.1, "ask_size": 6.0, "iv": 0.5333, "open_interest": 2.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0018, "vega": 0.0268, "theta": -0.0214, "rho": 0.1175, "theo": 45.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-09-18T13:00:21", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "ABBV261009P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.587, "open_interest": 4.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0018, "vega": 0.0268, "theta": -0.0278, "rho": -0.0025, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T11:09:10", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "ABBV261009C00225000", "bid": 38.45, "bid_size": 2.0, "ask": 42.15, "ask_size": 6.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0025, "vega": 0.0339, "theta": -0.0272, "rho": 0.1194, "theo": 40.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2250003814697}, {"option": "ABBV261009P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 93.0, "iv": 0.5316, "open_interest": 2.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0025, "vega": 0.034, "theta": -0.033, "rho": -0.0032, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-17T10:50:41", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "ABBV261009C00230000", "bid": 34.5, "bid_size": 22.0, "ask": 37.25, "ask_size": 30.0, "iv": 0.449, "open_interest": 0.0, "volume": 1.0, "delta": 0.9672, "gamma": 0.0035, "vega": 0.0441, "theta": -0.0352, "rho": 0.1208, "theo": 35.289, "change": 0.4, "open": 35.4, "high": 35.4, "low": 35.4, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-09-21T11:26:17", "percent_change": 1.14286, "prev_day_close": 35.0}, {"option": "ABBV261009P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 88.0, "iv": 0.3751, "open_interest": 19.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0035, "vega": 0.0444, "theta": -0.0404, "rho": -0.0044, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-18T13:55:26", "percent_change": 0.0, "prev_day_close": 1.16499996650964}, {"option": "ABBV261009C00235000", "bid": 28.85, "bid_size": 15.0, "ask": 32.35, "ask_size": 9.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.005, "vega": 0.059, "theta": -0.0465, "rho": 0.1215, "theo": 30.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "ABBV261009P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 96.0, "iv": 0.4219, "open_interest": 23.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0051, "vega": 0.0594, "theta": -0.051, "rho": -0.0063, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T09:48:44", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ABBV261009C00240000", "bid": 23.85, "bid_size": 22.0, "ask": 27.6, "ask_size": 15.0, "iv": 0.3226, "open_interest": 35.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0073, "vega": 0.0805, "theta": -0.0622, "rho": 0.1208, "theo": 25.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.23, "last_trade_time": "2026-09-01T09:56:51", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "ABBV261009P00240000", "bid": 0.16, "bid_size": 89.0, "ask": 0.81, "ask_size": 87.0, "iv": 0.2979, "open_interest": 42.0, "volume": 5.0, "delta": -0.0703, "gamma": 0.0074, "vega": 0.081, "theta": -0.0663, "rho": -0.0093, "theo": 0.5667, "change": -0.045, "open": 0.53, "high": 0.56, "low": 0.53, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T14:20:09", "percent_change": -7.43802, "prev_day_close": 0.605000004172325}, {"option": "ABBV261009C00242500", "bid": 21.55, "bid_size": 17.0, "ask": 25.45, "ask_size": 16.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0089, "vega": 0.0942, "theta": -0.0723, "rho": 0.1197, "theo": 23.2605, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 94.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.009, "vega": 0.0947, "theta": -0.0761, "rho": -0.0116, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00245000", "bid": 19.25, "bid_size": 16.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3073, "open_interest": 1.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0107, "vega": 0.1104, "theta": -0.0839, "rho": 0.1179, "theo": 20.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.94, "last_trade_time": "2026-08-28T15:22:02", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ABBV261009P00245000", "bid": 0.69, "bid_size": 58.0, "ask": 1.15, "ask_size": 129.0, "iv": 0.2938, "open_interest": 30.0, "volume": 5.0, "delta": -0.1082, "gamma": 0.0108, "vega": 0.1108, "theta": -0.0875, "rho": -0.0142, "theo": 0.9025, "change": 0.115, "open": 0.87, "high": 1.08, "low": 0.78, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T14:03:32", "percent_change": 11.9171, "prev_day_close": 0.965000003576279}, {"option": "ABBV261009C00247500", "bid": 16.9, "bid_size": 34.0, "ask": 20.95, "ask_size": 34.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0128, "vega": 0.1286, "theta": -0.0971, "rho": 0.1153, "theo": 18.7178, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009P00247500", "bid": 0.5, "bid_size": 65.0, "ask": 1.57, "ask_size": 64.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0129, "vega": 0.1294, "theta": -0.1005, "rho": -0.0175, "theo": 1.1593, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00250000", "bid": 15.65, "bid_size": 40.0, "ask": 18.8, "ask_size": 30.0, "iv": 0.3233, "open_interest": 7.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0151, "vega": 0.1483, "theta": -0.1115, "rho": 0.1118, "theo": 16.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-09-18T14:41:39", "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "ABBV261009P00250000", "bid": 1.02, "bid_size": 58.0, "ask": 1.81, "ask_size": 113.0, "iv": 0.2748, "open_interest": 66.0, "volume": 11.0, "delta": -0.168, "gamma": 0.0152, "vega": 0.1494, "theta": -0.1147, "rho": -0.0216, "theo": 1.4969, "change": -0.245, "open": 1.7, "high": 1.7, "low": 1.38, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-21T15:27:19", "percent_change": -14.8036, "prev_day_close": 1.65499997138977}, {"option": "ABBV261009C00252500", "bid": 13.5, "bid_size": 29.0, "ask": 16.3, "ask_size": 31.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0175, "vega": 0.1686, "theta": -0.1261, "rho": 0.1073, "theo": 14.4949, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009P00252500", "bid": 1.57, "bid_size": 59.0, "ask": 2.5, "ask_size": 58.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0177, "vega": 0.1693, "theta": -0.1291, "rho": -0.0268, "theo": 1.9306, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00255000", "bid": 11.55, "bid_size": 38.0, "ask": 14.75, "ask_size": 34.0, "iv": 0.3035, "open_interest": 8.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0199, "vega": 0.1882, "theta": -0.1398, "rho": 0.1017, "theo": 12.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-09-17T10:43:40", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "ABBV261009P00255000", "bid": 2.02, "bid_size": 59.0, "ask": 2.75, "ask_size": 70.0, "iv": 0.2667, "open_interest": 25.0, "volume": 4.0, "delta": -0.2535, "gamma": 0.0201, "vega": 0.1887, "theta": -0.1428, "rho": -0.0322, "theo": 2.4733, "change": -0.46, "open": 2.3, "high": 2.38, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T14:19:23", "percent_change": -17.2932, "prev_day_close": 2.6599999666214}, {"option": "ABBV261009C00257500", "bid": 10.05, "bid_size": 33.0, "ask": 12.7, "ask_size": 118.0, "iv": 0.2998, "open_interest": 0.0, "volume": 1.0, "delta": 0.6974, "gamma": 0.0221, "vega": 0.2058, "theta": -0.1518, "rho": 0.0952, "theo": 10.7014, "change": 10.2, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T12:21:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261009P00257500", "bid": 2.67, "bid_size": 52.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0224, "vega": 0.2063, "theta": -0.1546, "rho": -0.0383, "theo": 3.1376, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00260000", "bid": 8.05, "bid_size": 75.0, "ask": 10.45, "ask_size": 88.0, "iv": 0.2748, "open_interest": 28.0, "volume": 4.0, "delta": 0.6405, "gamma": 0.024, "vega": 0.2201, "theta": -0.1609, "rho": 0.0879, "theo": 9.0002, "change": -0.2, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T10:29:37", "percent_change": -2.12766, "prev_day_close": 9.39999961853027}, {"option": "ABBV261009P00260000", "bid": 3.5, "bid_size": 55.0, "ask": 4.05, "ask_size": 59.0, "iv": 0.256, "open_interest": 31.0, "volume": 5.0, "delta": -0.3632, "gamma": 0.0244, "vega": 0.2206, "theta": -0.1636, "rho": -0.0445, "theo": 3.9392, "change": 0.7, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T09:30:58", "percent_change": 16.6667, "prev_day_close": 4.20000004768372}, {"option": "ABBV261009C00262500", "bid": 6.85, "bid_size": 58.0, "ask": 9.2, "ask_size": 121.0, "iv": 0.2847, "open_interest": 0.0, "volume": 2.0, "delta": 0.579, "gamma": 0.0255, "vega": 0.23, "theta": -0.1664, "rho": 0.0798, "theo": 7.4512, "change": 7.05, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-21T10:12:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261009P00262500", "bid": 4.35, "bid_size": 45.0, "ask": 5.25, "ask_size": 119.0, "iv": 0.2556, "open_interest": 0.0, "volume": 6.0, "delta": -0.4256, "gamma": 0.0259, "vega": 0.2302, "theta": -0.1691, "rho": -0.0511, "theo": 4.895, "change": 4.76, "open": 5.28, "high": 5.28, "low": 4.76, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-09-21T11:14:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261009C00265000", "bid": 5.05, "bid_size": 88.0, "ask": 7.5, "ask_size": 99.0, "iv": 0.2653, "open_interest": 260.0, "volume": 128.0, "delta": 0.5144, "gamma": 0.0263, "vega": 0.2344, "theta": -0.1678, "rho": 0.0712, "theo": 6.0688, "change": -0.205, "open": 6.5, "high": 6.73, "low": 6.09, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-09-21T15:56:25", "percent_change": -3.14176, "prev_day_close": 6.52500009536743}, {"option": "ABBV261009P00265000", "bid": 5.15, "bid_size": 85.0, "ask": 6.15, "ask_size": 27.0, "iv": 0.2407, "open_interest": 26.0, "volume": 1.0, "delta": -0.4913, "gamma": 0.0268, "vega": 0.234, "theta": -0.1705, "rho": -0.0573, "theo": 6.0201, "change": -0.125, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T09:36:14", "percent_change": -2.00803, "prev_day_close": 6.22500014305115}, {"option": "ABBV261009C00267500", "bid": 4.65, "bid_size": 30.0, "ask": 5.95, "ask_size": 123.0, "iv": 0.2726, "open_interest": 0.0, "volume": 9.0, "delta": 0.4485, "gamma": 0.0264, "vega": 0.2326, "theta": -0.1648, "rho": 0.0623, "theo": 4.8622, "change": 5.05, "open": 4.6, "high": 5.47, "low": 4.6, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-21T13:46:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261009P00267500", "bid": 5.75, "bid_size": 106.0, "ask": 8.25, "ask_size": 70.0, "iv": 0.2398, "open_interest": 0.0, "volume": 40.0, "delta": -0.5584, "gamma": 0.0269, "vega": 0.2313, "theta": -0.1675, "rho": -0.0629, "theo": 7.3238, "change": 7.2, "open": 7.07, "high": 7.2, "low": 7.07, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T13:45:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261009C00270000", "bid": 3.4, "bid_size": 60.0, "ask": 4.8, "ask_size": 133.0, "iv": 0.2636, "open_interest": 958.0, "volume": 56.0, "delta": 0.3836, "gamma": 0.0257, "vega": 0.2248, "theta": -0.1577, "rho": 0.0534, "theo": 3.8329, "change": -0.025, "open": 4.06, "high": 4.35, "low": 3.75, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T14:58:52", "percent_change": -0.606061, "prev_day_close": 4.125}, {"option": "ABBV261009P00270000", "bid": 7.35, "bid_size": 58.0, "ask": 8.95, "ask_size": 23.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0262, "vega": 0.222, "theta": -0.1603, "rho": -0.0674, "theo": 8.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "ABBV261009C00272500", "bid": 2.9, "bid_size": 1.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.2632, "open_interest": 0.0, "volume": 57.0, "delta": 0.3217, "gamma": 0.0243, "vega": 0.2114, "theta": -0.1468, "rho": 0.0448, "theo": 2.9747, "change": 3.0, "open": 3.15, "high": 3.6, "low": 2.95, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:47:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261009P00272500", "bid": 9.4, "bid_size": 33.0, "ask": 12.3, "ask_size": 53.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0249, "vega": 0.2068, "theta": -0.1494, "rho": -0.0704, "theo": 10.467, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00275000", "bid": 1.98, "bid_size": 67.0, "ask": 2.64, "ask_size": 68.0, "iv": 0.2511, "open_interest": 182.0, "volume": 27.0, "delta": 0.2648, "gamma": 0.0222, "vega": 0.1936, "theta": -0.1332, "rho": 0.0369, "theo": 2.275, "change": -0.12, "open": 2.3, "high": 2.46, "low": 2.26, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-21T12:18:30", "percent_change": -4.81928, "prev_day_close": 2.49000000953674}, {"option": "ABBV261009P00275000", "bid": 10.0, "bid_size": 31.0, "ask": 13.25, "ask_size": 32.0, "iv": 0.212, "open_interest": 4.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0229, "vega": 0.1875, "theta": -0.1358, "rho": -0.0718, "theo": 12.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-16T13:40:45", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "ABBV261009C00277500", "bid": 1.59, "bid_size": 75.0, "ask": 1.91, "ask_size": 51.0, "iv": 0.2508, "open_interest": 0.0, "volume": 64.0, "delta": 0.214, "gamma": 0.0198, "vega": 0.1728, "theta": -0.118, "rho": 0.0299, "theo": 1.7172, "change": 1.75, "open": 1.63, "high": 1.9, "low": 1.62, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:58:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261009P00277500", "bid": 12.25, "bid_size": 29.0, "ask": 15.2, "ask_size": 29.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0206, "vega": 0.1655, "theta": -0.1207, "rho": -0.0705, "theo": 14.2549, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00280000", "bid": 0.91, "bid_size": 147.0, "ask": 1.5, "ask_size": 68.0, "iv": 0.2438, "open_interest": 123.0, "volume": 17.0, "delta": 0.1703, "gamma": 0.0172, "vega": 0.1508, "theta": -0.1022, "rho": 0.0238, "theo": 1.2827, "change": 0.085, "open": 1.62, "high": 1.63, "low": 1.39, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T14:23:25", "percent_change": 5.50162, "prev_day_close": 1.54499995708466}, {"option": "ABBV261009P00280000", "bid": 14.1, "bid_size": 52.0, "ask": 17.35, "ask_size": 32.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0181, "vega": 0.1409, "theta": -0.1052, "rho": -0.0683, "theo": 16.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "ABBV261009C00282500", "bid": 0.53, "bid_size": 56.0, "ask": 1.79, "ask_size": 64.0, "iv": 0.2659, "open_interest": 0.0, "volume": 10.0, "delta": 0.1338, "gamma": 0.0146, "vega": 0.129, "theta": -0.0869, "rho": 0.0187, "theo": 0.9523, "change": 0.92, "open": 0.93, "high": 0.93, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T09:58:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261009P00282500", "bid": 17.55, "bid_size": 31.0, "ask": 20.05, "ask_size": 31.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0156, "vega": 0.1164, "theta": -0.0903, "rho": -0.0627, "theo": 18.5517, "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": 0.0}, {"option": "ABBV261009C00285000", "bid": 0.4, "bid_size": 138.0, "ask": 1.29, "ask_size": 239.0, "iv": 0.2644, "open_interest": 127.0, "volume": 331.0, "delta": 0.1044, "gamma": 0.0122, "vega": 0.1088, "theta": -0.073, "rho": 0.0146, "theo": 0.7076, "change": 0.005, "open": 0.63, "high": 0.86, "low": 0.63, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T14:44:00", "percent_change": 0.606062, "prev_day_close": 0.824999988079071}, {"option": "ABBV261009P00285000", "bid": 18.7, "bid_size": 13.0, "ask": 22.4, "ask_size": 13.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0132, "vega": 0.0942, "theta": -0.077, "rho": -0.0548, "theo": 20.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "ABBV261009C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 93.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.01, "vega": 0.0911, "theta": -0.0612, "rho": 0.0114, "theo": 0.5313, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009P00287500", "bid": 21.05, "bid_size": 16.0, "ask": 24.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0111, "vega": 0.0716, "theta": -0.0651, "rho": -0.0516, "theo": 23.204, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.2683, "open_interest": 64.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0082, "vega": 0.0763, "theta": -0.0516, "rho": 0.009, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T14:18:55", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "ABBV261009P00290000", "bid": 23.45, "bid_size": 8.0, "ask": 26.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0095, "vega": 0.0516, "theta": -0.0542, "rho": -0.0386, "theo": 25.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "ABBV261009C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 90.0, "iv": 0.3612, "open_interest": 9.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0056, "vega": 0.0555, "theta": -0.0389, "rho": 0.0059, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-02T15:32:56", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "ABBV261009P00295000", "bid": 28.95, "bid_size": 6.0, "ask": 32.15, "ask_size": 5.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0064, "vega": 0.0256, "theta": -0.0406, "rho": -0.0226, "theo": 30.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8250007629394}, {"option": "ABBV261009C00300000", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 200.0, "iv": 0.2796, "open_interest": 8.0, "volume": 1.0, "delta": 0.0317, "gamma": 0.0041, "vega": 0.0434, "theta": -0.0323, "rho": 0.0044, "theo": 0.2008, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:33:55", "percent_change": -25.9259, "prev_day_close": 0.135000005364418}, {"option": "ABBV261009P00300000", "bid": 33.35, "bid_size": 2.0, "ask": 37.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0036, "vega": 0.0112, "theta": -0.0383, "rho": -0.0066, "theo": 35.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "ABBV261009C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 104.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0032, "vega": 0.0361, "theta": -0.0287, "rho": 0.0035, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009P00305000", "bid": 38.9, "bid_size": 5.0, "ask": 42.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0022, "vega": 0.0062, "theta": -0.0358, "rho": -0.0066, "theo": 40.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ABBV261009C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0025, "vega": 0.0309, "theta": -0.0263, "rho": 0.0029, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009P00310000", "bid": 43.8, "bid_size": 2.0, "ask": 47.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0013, "vega": 0.0051, "theta": -0.0346, "rho": 0.0, "theo": 45.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "ABBV261009C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 14.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0021, "vega": 0.0269, "theta": -0.0242, "rho": 0.0024, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009P00315000", "bid": 48.9, "bid_size": 2.0, "ask": 52.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0359, "rho": 0.0, "theo": 50.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "ABBV261009C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 12.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0017, "vega": 0.0235, "theta": -0.0224, "rho": 0.0021, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV261009P00320000", "bid": 53.4, "bid_size": 2.0, "ask": 57.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 55.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "ABBV261009C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0014, "vega": 0.0207, "theta": -0.0208, "rho": 0.0018, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV261009P00325000", "bid": 58.35, "bid_size": 2.0, "ask": 62.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 60.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "ABBV261009C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 15.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0012, "vega": 0.0184, "theta": -0.0193, "rho": 0.0016, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV261009P00330000", "bid": 63.9, "bid_size": 2.0, "ask": 67.3, "ask_size": 2.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 65.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "ABBV261009C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.001, "vega": 0.0164, "theta": -0.0179, "rho": 0.0014, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 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": "ABBV261009P00335000", "bid": 68.35, "bid_size": 2.0, "ask": 72.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0359, "rho": 0.0, "theo": 70.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "ABBV261016C00105000", "bid": 158.95, "bid_size": 1.0, "ask": 161.85, "ask_size": 6.0, "iv": 1.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0659, "theo": 159.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.65, "last_trade_time": "2026-07-08T12:21:44", "percent_change": 0.0, "prev_day_close": 159.474998474121}, {"option": "ABBV261016P00105000", "bid": 0.01, "bid_size": 1.0, "ask": 0.55, "ask_size": 5.0, "iv": 1.5652, "open_interest": 4.0, "volume": 8.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0049, "change": 0.035, "open": 0.1, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:58:55", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "ABBV261016C00110000", "bid": 153.95, "bid_size": 2.0, "ask": 156.4, "ask_size": 5.0, "iv": 1.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.069, "theo": 154.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.36, "last_trade_time": "2025-11-03T12:22:17", "percent_change": 0.0, "prev_day_close": 154.575004577637}, {"option": "ABBV261016P00110000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 44.0, "iv": 1.293, "open_interest": 30.0, "volume": 850.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0053, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:04:43", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "ABBV261016C00115000", "bid": 148.1, "bid_size": 2.0, "ask": 151.9, "ask_size": 6.0, "iv": 1.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0722, "theo": 149.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.625}, {"option": "ABBV261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.9598, "open_interest": 12.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0057, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:52:26", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "ABBV261016C00120000", "bid": 143.85, "bid_size": 2.0, "ask": 146.9, "ask_size": 6.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0753, "theo": 144.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.600006103516}, {"option": "ABBV261016P00120000", "bid": 0.01, "bid_size": 1.0, "ask": 0.32, "ask_size": 16.0, "iv": 1.2647, "open_interest": 7.0, "volume": 9.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0016, "rho": -0.0001, "theo": 0.0061, "change": 0.025, "open": 0.09, "high": 0.34, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:58:12", "percent_change": 45.4545, "prev_day_close": 0.0550000006332994}, {"option": "ABBV261016C00125000", "bid": 138.2, "bid_size": 2.0, "ask": 141.95, "ask_size": 6.0, "iv": 1.3371, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0785, "theo": 139.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.25, "last_trade_time": "2026-08-20T15:48:24", "percent_change": 0.0, "prev_day_close": 139.625}, {"option": "ABBV261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.0318, "open_interest": 37.0, "volume": 18.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0017, "rho": -0.0001, "theo": 0.0066, "change": -0.045, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "ABBV261016C00130000", "bid": 133.2, "bid_size": 2.0, "ask": 136.95, "ask_size": 6.0, "iv": 1.2645, "open_interest": 2.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0816, "theo": 134.8042, "change": 0.52, "open": 135.17, "high": 135.17, "low": 135.17, "tick": "up", "last_trade_price": 135.17, "last_trade_time": "2026-09-21T15:56:25", "percent_change": 0.386191, "prev_day_close": 134.649993896484}, {"option": "ABBV261016P00130000", "bid": 0.01, "bid_size": 1.0, "ask": 0.42, "ask_size": 2.0, "iv": 1.1841, "open_interest": 16.0, "volume": 149.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0018, "rho": -0.0001, "theo": 0.0072, "change": 0.035, "open": 0.08, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:57:55", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "ABBV261016C00135000", "bid": 128.9, "bid_size": 2.0, "ask": 131.95, "ask_size": 6.0, "iv": 1.3516, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0847, "theo": 129.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.98, "last_trade_time": "2026-08-25T12:17:52", "percent_change": 0.0, "prev_day_close": 129.574996948242}, {"option": "ABBV261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 44.0, "iv": 0.9863, "open_interest": 87.0, "volume": 7.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0019, "rho": -0.0001, "theo": 0.0079, "change": 0.065, "open": 0.08, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:48:03", "percent_change": 118.182, "prev_day_close": 0.0550000006332994}, {"option": "ABBV261016C00140000", "bid": 124.05, "bid_size": 2.0, "ask": 126.95, "ask_size": 6.0, "iv": 1.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0878, "theo": 124.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.52, "last_trade_time": "2025-10-17T11:55:22", "percent_change": 0.0, "prev_day_close": 124.575000762939}, {"option": "ABBV261016P00140000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 40.0, "iv": 1.009, "open_interest": 8.0, "volume": 21.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0021, "rho": -0.0001, "theo": 0.0087, "change": 0.035, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:24:07", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "ABBV261016C00145000", "bid": 118.2, "bid_size": 5.0, "ask": 122.0, "ask_size": 6.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.091, "theo": 119.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.87, "last_trade_time": "2025-11-11T13:49:16", "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "ABBV261016P00145000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 69.0, "iv": 0.8482, "open_interest": 51.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0017, "theta": -0.0022, "rho": -0.0001, "theo": 0.0096, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T09:37:58", "percent_change": -30.4348, "prev_day_close": 0.115000002086163}, {"option": "ABBV261016C00150000", "bid": 113.75, "bid_size": 2.0, "ask": 116.5, "ask_size": 5.0, "iv": 1.0274, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0941, "theo": 114.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-08-18T10:19:14", "percent_change": 0.0, "prev_day_close": 114.450000762939}, {"option": "ABBV261016P00150000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 67.0, "iv": 0.9077, "open_interest": 386.0, "volume": 9.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0025, "rho": -0.0002, "theo": 0.0107, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T11:15:40", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "ABBV261016C00155000", "bid": 108.95, "bid_size": 2.0, "ask": 111.5, "ask_size": 5.0, "iv": 1.0138, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0972, "theo": 109.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.2, "last_trade_time": "2026-07-13T15:59:16", "percent_change": 0.0, "prev_day_close": 109.625}, {"option": "ABBV261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 25.0, "iv": 0.8472, "open_interest": 314.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0027, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T11:12:56", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "ABBV261016C00160000", "bid": 103.25, "bid_size": 5.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.9084, "open_interest": 4.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.1004, "theo": 104.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.85, "last_trade_time": "2026-07-13T11:41:22", "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "ABBV261016P00160000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 135.0, "iv": 0.8125, "open_interest": 71.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0026, "theta": -0.003, "rho": -0.0002, "theo": 0.0135, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T11:16:24", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "ABBV261016C00165000", "bid": 98.3, "bid_size": 2.0, "ask": 101.55, "ask_size": 5.0, "iv": 0.6687, "open_interest": 6.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.1035, "theo": 99.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.13, "last_trade_time": "2026-06-22T10:02:24", "percent_change": 0.0, "prev_day_close": 99.4750022888184}, {"option": "ABBV261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 116.0, "iv": 0.8152, "open_interest": 110.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0033, "rho": -0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T15:20:09", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ABBV261016C00170000", "bid": 93.6, "bid_size": 2.0, "ask": 97.05, "ask_size": 2.0, "iv": 0.8772, "open_interest": 19.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.1066, "theo": 94.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.57, "last_trade_time": "2026-06-12T10:36:00", "percent_change": 0.0, "prev_day_close": 94.7750015258789}, {"option": "ABBV261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 100.0, "iv": 0.7474, "open_interest": 485.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0037, "rho": -0.0003, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T12:14:42", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "ABBV261016C00175000", "bid": 88.7, "bid_size": 2.0, "ask": 92.05, "ask_size": 2.0, "iv": 0.8378, "open_interest": 23.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.1097, "theo": 89.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-27T09:30:39", "percent_change": 0.0, "prev_day_close": 89.8000030517578}, {"option": "ABBV261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 94.0, "iv": 0.6585, "open_interest": 1095.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0041, "rho": -0.0004, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T14:45:32", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "ABBV261016C00180000", "bid": 83.25, "bid_size": 2.0, "ask": 87.1, "ask_size": 2.0, "iv": 0.7143, "open_interest": 34.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.1128, "theo": 84.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.15, "last_trade_time": "2026-08-05T13:00:44", "percent_change": 0.0, "prev_day_close": 84.7750015258789}, {"option": "ABBV261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 63.0, "iv": 0.7033, "open_interest": 590.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.005, "theta": -0.0047, "rho": -0.0004, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T15:42:51", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ABBV261016C00185000", "bid": 78.85, "bid_size": 2.0, "ask": 82.1, "ask_size": 6.0, "iv": 0.7596, "open_interest": 54.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0042, "theta": 0.0, "rho": 0.1159, "theo": 79.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.73, "last_trade_time": "2026-07-21T15:00:06", "percent_change": 0.0, "prev_day_close": 79.7750015258789}, {"option": "ABBV261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 120.0, "iv": 0.5872, "open_interest": 385.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0054, "rho": -0.0005, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T15:43:17", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ABBV261016C00190000", "bid": 74.05, "bid_size": 2.0, "ask": 77.1, "ask_size": 6.0, "iv": 0.7297, "open_interest": 77.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0047, "theta": 0.0, "rho": 0.119, "theo": 74.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.11, "last_trade_time": "2026-09-11T10:19:56", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "ABBV261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 140.0, "iv": 0.5445, "open_interest": 1566.0, "volume": 10.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0062, "rho": -0.0006, "theo": 0.0336, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:43:17", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "ABBV261016C00195000", "bid": 69.05, "bid_size": 2.0, "ask": 72.15, "ask_size": 6.0, "iv": 0.6835, "open_interest": 70.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0068, "theta": 0.0, "rho": 0.122, "theo": 70.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.92, "last_trade_time": "2026-07-21T14:42:23", "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "ABBV261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 134.0, "iv": 0.4999, "open_interest": 374.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0074, "rho": -0.0008, "theo": 0.0416, "change": 0.09, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T09:55:03", "percent_change": 112.5, "prev_day_close": 0.0799999982118606}, {"option": "ABBV261016C00200000", "bid": 63.35, "bid_size": 12.0, "ask": 67.15, "ask_size": 10.0, "iv": 0.5483, "open_interest": 168.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0077, "theta": 0.0, "rho": 0.125, "theo": 65.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.96, "last_trade_time": "2026-09-11T10:42:13", "percent_change": 0.0, "prev_day_close": 64.8250007629394}, {"option": "ABBV261016P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 145.0, "iv": 0.478, "open_interest": 1625.0, "volume": 2.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0117, "theta": -0.0088, "rho": -0.0011, "theo": 0.0524, "change": -0.085, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:12", "percent_change": -62.963, "prev_day_close": 0.135000005364418}, {"option": "ABBV261016C00205000", "bid": 59.1, "bid_size": 2.0, "ask": 61.85, "ask_size": 5.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0112, "theta": 0.0, "rho": 0.1278, "theo": 60.0535, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0007, "vega": 0.0148, "theta": -0.0107, "rho": -0.0014, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00210000", "bid": 54.3, "bid_size": 2.0, "ask": 57.2, "ask_size": 5.0, "iv": 0.5614, "open_interest": 252.0, "volume": 1.0, "delta": 0.9928, "gamma": 0.0008, "vega": 0.0128, "theta": -0.0013, "rho": 0.1308, "theo": 55.0818, "change": 0.5, "open": 55.55, "high": 55.55, "low": 55.55, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-09-21T12:25:33", "percent_change": 0.908263, "prev_day_close": 55.0500011444092}, {"option": "ABBV261016P00210000", "bid": 0.01, "bid_size": 54.0, "ask": 0.09, "ask_size": 2.0, "iv": 0.3547, "open_interest": 823.0, "volume": 0.0, "delta": -0.01, "gamma": 0.001, "vega": 0.0191, "theta": -0.0131, "rho": -0.0019, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:59:07", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "ABBV261016C00215000", "bid": 49.15, "bid_size": 2.0, "ask": 52.25, "ask_size": 6.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0011, "vega": 0.0188, "theta": -0.0046, "rho": 0.1334, "theo": 50.1159, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 108.0, "iv": 0.368, "open_interest": 0.0, "volume": 2.0, "delta": -0.0137, "gamma": 0.0014, "vega": 0.025, "theta": -0.0164, "rho": -0.0026, "theo": 0.117, "change": 0.1, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:02:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00220000", "bid": 44.05, "bid_size": 5.0, "ask": 47.3, "ask_size": 5.0, "iv": 0.4544, "open_interest": 336.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0016, "vega": 0.0265, "theta": -0.0092, "rho": 0.1362, "theo": 45.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-09-18T15:17:46", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "ABBV261016P00220000", "bid": 0.05, "bid_size": 113.0, "ask": 0.26, "ask_size": 103.0, "iv": 0.3367, "open_interest": 1055.0, "volume": 6.0, "delta": -0.0195, "gamma": 0.002, "vega": 0.0337, "theta": -0.0212, "rho": -0.0036, "theo": 0.1654, "change": -0.035, "open": 0.16, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:59:35", "percent_change": -17.9487, "prev_day_close": 0.194999996572733}, {"option": "ABBV261016C00225000", "bid": 38.55, "bid_size": 5.0, "ask": 42.35, "ask_size": 6.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0023, "vega": 0.0361, "theta": -0.016, "rho": 0.1381, "theo": 40.2354, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 101.0, "iv": 0.3224, "open_interest": 0.0, "volume": 5.0, "delta": -0.0289, "gamma": 0.0029, "vega": 0.0467, "theta": -0.0283, "rho": -0.0054, "theo": 0.247, "change": 0.22, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T14:48:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00230000", "bid": 34.7, "bid_size": 40.0, "ask": 37.2, "ask_size": 102.0, "iv": 0.3945, "open_interest": 921.0, "volume": 2.0, "delta": 0.9668, "gamma": 0.0035, "vega": 0.0522, "theta": -0.0256, "rho": 0.1395, "theo": 35.3487, "change": 1.1, "open": 36.45, "high": 36.45, "low": 36.45, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-09-21T14:47:16", "percent_change": 3.11174, "prev_day_close": 35.3500003814697}, {"option": "ABBV261016P00230000", "bid": 0.28, "bid_size": 77.0, "ask": 0.53, "ask_size": 319.0, "iv": 0.3136, "open_interest": 1369.0, "volume": 309.0, "delta": -0.0437, "gamma": 0.0043, "vega": 0.0654, "theta": -0.0384, "rho": -0.0082, "theo": 0.3824, "change": -0.055, "open": 0.37, "high": 0.54, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T15:06:35", "percent_change": -12.6437, "prev_day_close": 0.435000002384186}, {"option": "ABBV261016C00235000", "bid": 28.85, "bid_size": 20.0, "ask": 32.65, "ask_size": 16.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0053, "vega": 0.0778, "theta": -0.0386, "rho": 0.1399, "theo": 30.527, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00235000", "bid": 0.42, "bid_size": 128.0, "ask": 0.78, "ask_size": 83.0, "iv": 0.2973, "open_interest": 0.0, "volume": 101.0, "delta": -0.0666, "gamma": 0.0063, "vega": 0.0907, "theta": -0.0517, "rho": -0.0125, "theo": 0.6019, "change": 0.64, "open": 0.58, "high": 0.64, "low": 0.58, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T12:47:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00240000", "bid": 25.25, "bid_size": 41.0, "ask": 27.6, "ask_size": 106.0, "iv": 0.3379, "open_interest": 1173.0, "volume": 4.0, "delta": 0.919, "gamma": 0.0078, "vega": 0.1061, "theta": -0.0556, "rho": 0.137, "theo": 25.8214, "change": 0.55, "open": 26.55, "high": 26.55, "low": 25.84, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-09-21T15:43:17", "percent_change": 2.14844, "prev_day_close": 25.5999994277954}, {"option": "ABBV261016P00240000", "bid": 0.85, "bid_size": 75.0, "ask": 1.01, "ask_size": 84.0, "iv": 0.2844, "open_interest": 1365.0, "volume": 90.0, "delta": -0.1008, "gamma": 0.0089, "vega": 0.1242, "theta": -0.0686, "rho": -0.0189, "theo": 0.9552, "change": -0.065, "open": 1.03, "high": 1.27, "low": 0.85, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-21T15:58:31", "percent_change": -5.77778, "prev_day_close": 1.125}, {"option": "ABBV261016C00242500", "bid": 22.65, "bid_size": 20.0, "ask": 25.8, "ask_size": 18.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0093, "vega": 0.1224, "theta": -0.0655, "rho": 0.1366, "theo": 23.5267, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00242500", "bid": 0.73, "bid_size": 72.0, "ask": 1.91, "ask_size": 95.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0105, "vega": 0.1422, "theta": -0.0783, "rho": -0.0232, "theo": 1.2049, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00245000", "bid": 19.65, "bid_size": 48.0, "ask": 22.4, "ask_size": 42.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.011, "vega": 0.1389, "theta": -0.0762, "rho": 0.1334, "theo": 21.2923, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00245000", "bid": 1.3, "bid_size": 67.0, "ask": 1.72, "ask_size": 79.0, "iv": 0.2767, "open_interest": 0.0, "volume": 9.0, "delta": -0.1504, "gamma": 0.0122, "vega": 0.1626, "theta": -0.0884, "rho": -0.0281, "theo": 1.5162, "change": 1.51, "open": 1.5, "high": 1.6, "low": 1.34, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-09-21T15:00:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00247500", "bid": 18.45, "bid_size": 47.0, "ask": 20.2, "ask_size": 32.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0128, "vega": 0.1648, "theta": -0.0873, "rho": 0.1294, "theo": 19.1147, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00247500", "bid": 1.63, "bid_size": 102.0, "ask": 2.0, "ask_size": 63.0, "iv": 0.2681, "open_interest": 0.0, "volume": 26.0, "delta": -0.1818, "gamma": 0.014, "vega": 0.184, "theta": -0.0986, "rho": -0.034, "theo": 1.8973, "change": 1.8, "open": 1.88, "high": 2.0, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:36:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00250000", "bid": 15.55, "bid_size": 55.0, "ask": 18.8, "ask_size": 107.0, "iv": 0.2774, "open_interest": 1485.0, "volume": 18.0, "delta": 0.8141, "gamma": 0.0148, "vega": 0.1885, "theta": -0.0985, "rho": 0.1277, "theo": 17.0045, "change": 0.975, "open": 17.35, "high": 18.62, "low": 16.92, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-09-21T14:37:39", "percent_change": 5.61151, "prev_day_close": 17.375}, {"option": "ABBV261016P00250000", "bid": 2.2, "bid_size": 54.0, "ask": 2.49, "ask_size": 73.0, "iv": 0.2676, "open_interest": 1153.0, "volume": 51.0, "delta": -0.2178, "gamma": 0.0159, "vega": 0.2035, "theta": -0.1084, "rho": -0.0409, "theo": 2.359, "change": -0.37, "open": 2.62, "high": 2.97, "low": 2.21, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-21T15:56:39", "percent_change": -14.0152, "prev_day_close": 2.63999998569489}, {"option": "ABBV261016C00252500", "bid": 14.3, "bid_size": 53.0, "ask": 16.95, "ask_size": 62.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0168, "vega": 0.2004, "theta": -0.109, "rho": 0.1217, "theo": 14.9918, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00252500", "bid": 2.7, "bid_size": 42.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.2634, "open_interest": 0.0, "volume": 9.0, "delta": -0.2584, "gamma": 0.0177, "vega": 0.2233, "theta": -0.1173, "rho": -0.0484, "theo": 2.9112, "change": 2.88, "open": 2.94, "high": 2.95, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T12:20:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00255000", "bid": 12.2, "bid_size": 68.0, "ask": 13.65, "ask_size": 33.0, "iv": 0.2531, "open_interest": 0.0, "volume": 5.0, "delta": 0.7328, "gamma": 0.0188, "vega": 0.2247, "theta": -0.1184, "rho": 0.1148, "theo": 13.0695, "change": 13.3, "open": 13.5, "high": 13.5, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-21T14:54:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00255000", "bid": 3.1, "bid_size": 107.0, "ask": 3.75, "ask_size": 42.0, "iv": 0.2536, "open_interest": 0.0, "volume": 6.0, "delta": -0.3037, "gamma": 0.0195, "vega": 0.2414, "theta": -0.1249, "rho": -0.0568, "theo": 3.5659, "change": 3.37, "open": 3.54, "high": 3.74, "low": 3.25, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-09-21T15:00:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00257500", "bid": 9.5, "bid_size": 64.0, "ask": 13.1, "ask_size": 85.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0206, "vega": 0.2451, "theta": -0.1266, "rho": 0.1072, "theo": 11.2546, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00257500", "bid": 3.9, "bid_size": 74.0, "ask": 5.5, "ask_size": 143.0, "iv": 0.2694, "open_interest": 0.0, "volume": 1.0, "delta": -0.3534, "gamma": 0.0211, "vega": 0.2565, "theta": -0.1308, "rho": -0.0662, "theo": 4.3385, "change": 4.21, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-09-21T15:36:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00260000", "bid": 9.35, "bid_size": 30.0, "ask": 10.1, "ask_size": 34.0, "iv": 0.2575, "open_interest": 2659.0, "volume": 154.0, "delta": 0.6323, "gamma": 0.0222, "vega": 0.2605, "theta": -0.1329, "rho": 0.1005, "theo": 9.5676, "change": 0.0, "open": 10.4, "high": 10.9, "low": 9.35, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-21T14:53:24", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ABBV261016P00260000", "bid": 4.55, "bid_size": 130.0, "ask": 5.45, "ask_size": 7.0, "iv": 0.2422, "open_interest": 937.0, "volume": 85.0, "delta": -0.4072, "gamma": 0.0224, "vega": 0.267, "theta": -0.1345, "rho": -0.0766, "theo": 5.2484, "change": -0.665, "open": 6.22, "high": 6.22, "low": 5.1, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-09-21T15:36:56", "percent_change": -11.5152, "prev_day_close": 5.77500009536743}, {"option": "ABBV261016C00262500", "bid": 7.85, "bid_size": 47.0, "ask": 9.2, "ask_size": 116.0, "iv": 0.2663, "open_interest": 0.0, "volume": 4.0, "delta": 0.5756, "gamma": 0.0234, "vega": 0.2646, "theta": -0.1366, "rho": 0.0936, "theo": 8.0465, "change": 8.4, "open": 7.0, "high": 8.45, "low": 7.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-21T11:25:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00262500", "bid": 5.95, "bid_size": 40.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0232, "vega": 0.2733, "theta": -0.1358, "rho": -0.0871, "theo": 6.3114, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00265000", "bid": 6.55, "bid_size": 35.0, "ask": 7.25, "ask_size": 38.0, "iv": 0.2537, "open_interest": 0.0, "volume": 6.0, "delta": 0.5165, "gamma": 0.024, "vega": 0.2711, "theta": -0.1377, "rho": 0.0837, "theo": 6.6842, "change": 6.92, "open": 6.4, "high": 7.25, "low": 6.4, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-09-21T15:56:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00265000", "bid": 6.6, "bid_size": 101.0, "ask": 8.65, "ask_size": 127.0, "iv": 0.249, "open_interest": 0.0, "volume": 4.0, "delta": -0.5222, "gamma": 0.0235, "vega": 0.2741, "theta": -0.1346, "rho": -0.098, "theo": 7.537, "change": 7.7, "open": 7.2, "high": 7.7, "low": 7.2, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T11:26:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00267500", "bid": 5.45, "bid_size": 32.0, "ask": 6.35, "ask_size": 150.0, "iv": 0.2593, "open_interest": 0.0, "volume": 930.0, "delta": 0.4567, "gamma": 0.024, "vega": 0.2702, "theta": -0.1361, "rho": 0.0736, "theo": 5.488, "change": 5.68, "open": 6.2, "high": 6.2, "low": 5.25, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-09-21T15:20:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00267500", "bid": 7.75, "bid_size": 115.0, "ask": 9.45, "ask_size": 31.0, "iv": 0.2318, "open_interest": 0.0, "volume": 10.0, "delta": -0.5804, "gamma": 0.0232, "vega": 0.2688, "theta": -0.1308, "rho": -0.109, "theo": 8.9288, "change": 9.05, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-09-21T12:29:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016C00270000", "bid": 4.25, "bid_size": 10.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.2466, "open_interest": 2807.0, "volume": 256.0, "delta": 0.3979, "gamma": 0.0235, "vega": 0.2623, "theta": -0.1319, "rho": 0.0638, "theo": 4.4576, "change": -0.6, "open": 4.31, "high": 5.5, "low": 3.35, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T15:57:14", "percent_change": -12.0, "prev_day_close": 5.0}, {"option": "ABBV261016P00270000", "bid": 9.25, "bid_size": 119.0, "ask": 11.25, "ask_size": 41.0, "iv": 0.234, "open_interest": 128.0, "volume": 6.0, "delta": -0.6366, "gamma": 0.0224, "vega": 0.2579, "theta": -0.1247, "rho": -0.1198, "theo": 10.4824, "change": -0.375, "open": 10.55, "high": 10.55, "low": 10.35, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-21T14:54:33", "percent_change": -3.4965, "prev_day_close": 10.7249999046326}, {"option": "ABBV261016C00272500", "bid": 3.4, "bid_size": 52.0, "ask": 3.85, "ask_size": 23.0, "iv": 0.2444, "open_interest": 0.0, "volume": 159.0, "delta": 0.3417, "gamma": 0.0224, "vega": 0.2485, "theta": -0.1253, "rho": 0.0546, "theo": 3.5852, "change": 4.07, "open": 4.2, "high": 4.2, "low": 3.85, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-09-21T14:10:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00272500", "bid": 10.95, "bid_size": 61.0, "ask": 12.95, "ask_size": 52.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0211, "vega": 0.2445, "theta": -0.1166, "rho": -0.1305, "theo": 12.1872, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00275000", "bid": 2.61, "bid_size": 73.0, "ask": 3.15, "ask_size": 99.0, "iv": 0.2438, "open_interest": 0.0, "volume": 31.0, "delta": 0.2898, "gamma": 0.0208, "vega": 0.2376, "theta": -0.1167, "rho": 0.0492, "theo": 2.8631, "change": 2.87, "open": 3.3, "high": 3.3, "low": 2.75, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-09-21T15:09:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00275000", "bid": 12.5, "bid_size": 63.0, "ask": 14.6, "ask_size": 57.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0194, "vega": 0.2261, "theta": -0.107, "rho": -0.1397, "theo": 14.0305, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00277500", "bid": 1.97, "bid_size": 69.0, "ask": 2.49, "ask_size": 65.0, "iv": 0.2417, "open_interest": 0.0, "volume": 35.0, "delta": 0.2432, "gamma": 0.019, "vega": 0.2163, "theta": -0.1067, "rho": 0.0406, "theo": 2.274, "change": 2.39, "open": 2.6, "high": 2.6, "low": 2.22, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T15:17:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00277500", "bid": 14.0, "bid_size": 50.0, "ask": 17.3, "ask_size": 38.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0176, "vega": 0.205, "theta": -0.0965, "rho": -0.1482, "theo": 15.9918, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00280000", "bid": 1.51, "bid_size": 93.0, "ask": 1.98, "ask_size": 74.0, "iv": 0.2423, "open_interest": 3283.0, "volume": 134.0, "delta": 0.2018, "gamma": 0.017, "vega": 0.1928, "theta": -0.096, "rho": 0.0332, "theo": 1.7908, "change": -0.245, "open": 1.51, "high": 2.22, "low": 1.42, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-09-21T15:41:07", "percent_change": -11.639, "prev_day_close": 2.10500001907349}, {"option": "ABBV261016P00280000", "bid": 16.05, "bid_size": 36.0, "ask": 19.0, "ask_size": 34.0, "iv": 0.2135, "open_interest": 17.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0156, "vega": 0.1823, "theta": -0.0856, "rho": -0.156, "theo": 18.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.74, "last_trade_time": "2026-09-18T10:26:48", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ABBV261016C00282500", "bid": 1.0, "bid_size": 89.0, "ask": 1.76, "ask_size": 60.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0149, "vega": 0.1689, "theta": -0.085, "rho": 0.0269, "theo": 1.398, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00282500", "bid": 17.95, "bid_size": 44.0, "ask": 21.8, "ask_size": 46.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0136, "vega": 0.1618, "theta": -0.0746, "rho": -0.163, "theo": 20.1974, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00285000", "bid": 0.76, "bid_size": 143.0, "ask": 1.22, "ask_size": 57.0, "iv": 0.2407, "open_interest": 0.0, "volume": 69.0, "delta": 0.1342, "gamma": 0.0129, "vega": 0.1544, "theta": -0.074, "rho": 0.0216, "theo": 1.082, "change": 1.1, "open": 1.05, "high": 1.23, "low": 0.9, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:46:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00285000", "bid": 20.3, "bid_size": 29.0, "ask": 23.45, "ask_size": 37.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0117, "vega": 0.141, "theta": -0.0639, "rho": -0.1692, "theo": 22.4138, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00287500", "bid": 0.48, "bid_size": 118.0, "ask": 1.29, "ask_size": 108.0, "iv": 0.2524, "open_interest": 0.0, "volume": 133.0, "delta": 0.1085, "gamma": 0.011, "vega": 0.1306, "theta": -0.0638, "rho": 0.0184, "theo": 0.8391, "change": 0.9, "open": 0.95, "high": 0.95, "low": 0.8, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:26:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00287500", "bid": 22.6, "bid_size": 22.0, "ask": 26.0, "ask_size": 20.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.01, "vega": 0.1202, "theta": -0.054, "rho": -0.1745, "theo": 24.6885, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00290000", "bid": 0.53, "bid_size": 92.0, "ask": 0.92, "ask_size": 128.0, "iv": 0.2578, "open_interest": 822.0, "volume": 352.0, "delta": 0.0869, "gamma": 0.0093, "vega": 0.1091, "theta": -0.0543, "rho": 0.0144, "theo": 0.6462, "change": -0.04, "open": 0.7, "high": 0.75, "low": 0.47, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T15:06:46", "percent_change": -5.6338, "prev_day_close": 0.71000000834465}, {"option": "ABBV261016P00290000", "bid": 24.9, "bid_size": 19.0, "ask": 28.4, "ask_size": 18.0, "iv": 0.2042, "open_interest": 2.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0084, "vega": 0.1021, "theta": -0.0448, "rho": -0.1792, "theo": 27.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.73, "last_trade_time": "2026-09-17T12:48:36", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "ABBV261016C00295000", "bid": 0.31, "bid_size": 78.0, "ask": 0.52, "ask_size": 111.0, "iv": 0.2589, "open_interest": 0.0, "volume": 32.0, "delta": 0.0552, "gamma": 0.0064, "vega": 0.0795, "theta": -0.0386, "rho": 0.0094, "theo": 0.3839, "change": 0.47, "open": 0.38, "high": 0.47, "low": 0.36, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:56:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABBV261016P00295000", "bid": 29.65, "bid_size": 13.0, "ask": 33.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0058, "vega": 0.0721, "theta": -0.0298, "rho": -0.1869, "theo": 31.7656, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00300000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 115.0, "iv": 0.2642, "open_interest": 737.0, "volume": 13.0, "delta": 0.0356, "gamma": 0.0044, "vega": 0.0574, "theta": -0.0276, "rho": 0.0063, "theo": 0.2367, "change": -0.025, "open": 0.12, "high": 0.24, "low": 0.12, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:56:59", "percent_change": -9.80392, "prev_day_close": 0.255000002682209}, {"option": "ABBV261016P00300000", "bid": 34.45, "bid_size": 12.0, "ask": 38.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.004, "vega": 0.0513, "theta": -0.0192, "rho": -0.1929, "theo": 36.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.28, "last_trade_time": "2026-09-17T12:48:36", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "ABBV261016C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 91.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0031, "vega": 0.042, "theta": -0.0207, "rho": 0.0043, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00305000", "bid": 39.35, "bid_size": 12.0, "ask": 43.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0028, "vega": 0.0375, "theta": -0.0123, "rho": -0.1977, "theo": 41.5393, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 111.0, "iv": 0.2746, "open_interest": 168.0, "volume": 9.0, "delta": 0.018, "gamma": 0.0023, "vega": 0.0318, "theta": -0.0166, "rho": 0.0031, "theo": 0.118, "change": 0.015, "open": 0.06, "high": 0.13, "low": 0.06, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:56:07", "percent_change": 13.0435, "prev_day_close": 0.114999996498227}, {"option": "ABBV261016P00310000", "bid": 44.8, "bid_size": 5.0, "ask": 47.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0021, "vega": 0.0294, "theta": -0.008, "rho": -0.2019, "theo": 46.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.77, "last_trade_time": "2025-10-23T14:03:55", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ABBV261016C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 100.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0018, "vega": 0.0257, "theta": -0.0141, "rho": 0.0024, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00315000", "bid": 49.25, "bid_size": 6.0, "ask": 52.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0016, "vega": 0.024, "theta": -0.005, "rho": -0.2057, "theo": 51.4529, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00320000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 122.0, "iv": 0.3453, "open_interest": 53.0, "volume": 2.0, "delta": 0.0115, "gamma": 0.0014, "vega": 0.0218, "theta": -0.0123, "rho": 0.002, "theo": 0.0785, "change": 0.05, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T09:49:16", "percent_change": 55.5556, "prev_day_close": 0.090000000782311}, {"option": "ABBV261016P00320000", "bid": 54.75, "bid_size": 5.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0013, "vega": 0.0203, "theta": -0.0027, "rho": -0.2093, "theo": 56.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.05, "last_trade_time": "2025-12-03T12:17:41", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ABBV261016C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 99.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0011, "vega": 0.0185, "theta": -0.011, "rho": 0.0016, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00325000", "bid": 59.2, "bid_size": 6.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.001, "vega": 0.017, "theta": -0.0008, "rho": -0.2128, "theo": 61.4, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 63.0, "iv": 0.4147, "open_interest": 36.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0009, "vega": 0.0158, "theta": -0.0098, "rho": 0.0014, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-07-31T10:26:38", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ABBV261016P00330000", "bid": 64.65, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0009, "vega": 0.015, "theta": 0.0, "rho": -0.2164, "theo": 66.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4499969482422}, {"option": "ABBV261016C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 90.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0008, "vega": 0.014, "theta": -0.0088, "rho": 0.0012, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016P00335000", "bid": 69.5, "bid_size": 5.0, "ask": 72.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0007, "vega": 0.013, "theta": 0.0, "rho": -0.2198, "theo": 71.3556, "change": 0.0, "open": 0.0, "high": 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": "ABBV261016C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.4595, "open_interest": 48.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0006, "vega": 0.0118, "theta": -0.008, "rho": 0.001, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-03T13:39:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABBV261016P00340000", "bid": 74.15, "bid_size": 2.0, "ask": 77.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0006, "vega": 0.0111, "theta": 0.0, "rho": -0.2232, "theo": 76.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4499969482422}, {"option": "ABBV261016C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 63.0, "iv": 0.5531, "open_interest": 3.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0005, "vega": 0.0094, "theta": -0.0065, "rho": 0.0007, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T15:18:51", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ABBV261016P00350000", "bid": 84.15, "bid_size": 2.0, "ask": 87.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0004, "vega": 0.0089, "theta": 0.0, "rho": -0.23, "theo": 86.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-07-28T09:36:22", "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "ABBV261016C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 55.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0054, "rho": 0.0006, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ABBV261016P00360000", "bid": 94.1, "bid_size": 2.0, "ask": 97.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0003, "vega": 0.0068, "theta": 0.0, "rho": -0.2366, "theo": 96.2606, "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": 96.0}, {"option": "ABBV261016C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 55.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0044, "rho": 0.0004, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ABBV261016P00370000", "bid": 104.1, "bid_size": 2.0, "ask": 107.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": -0.2433, "theo": 106.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "ABBV261016C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 103.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0037, "rho": 0.0003, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ABBV261016P00380000", "bid": 114.05, "bid_size": 2.0, "ask": 117.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0042, "theta": 0.0, "rho": -0.2499, "theo": 116.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.325000762939}, {"option": "ABBV261023C00130000", "bid": 132.85, "bid_size": 1.0, "ask": 136.9, "ask_size": 2.0, "iv": 1.1096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0816, "theo": 134.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "ABBV261023P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0049, "rho": -0.0004, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV261023C00135000", "bid": 127.95, "bid_size": 1.0, "ask": 131.9, "ask_size": 2.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0847, "theo": 129.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.850002288818}, {"option": "ABBV261023P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0052, "rho": -0.0004, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV261023C00140000", "bid": 122.8, "bid_size": 2.0, "ask": 126.9, "ask_size": 2.0, "iv": 0.9847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0879, "theo": 124.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "ABBV261023P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.005, "theta": -0.0055, "rho": -0.0005, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023C00145000", "bid": 117.7, "bid_size": 3.0, "ask": 121.9, "ask_size": 2.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0911, "theo": 119.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "ABBV261023P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0059, "rho": -0.0006, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023C00150000", "bid": 112.8, "bid_size": 1.0, "ask": 116.95, "ask_size": 2.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0942, "theo": 114.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.924999237061}, {"option": "ABBV261023P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 1.1017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0063, "rho": -0.0006, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023C00155000", "bid": 108.05, "bid_size": 1.0, "ask": 111.95, "ask_size": 2.0, "iv": 0.8134, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.0973, "theo": 109.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.43, "last_trade_time": "2026-09-10T10:24:24", "percent_change": 0.0, "prev_day_close": 110.049999237061}, {"option": "ABBV261023P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 1.0461, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0068, "rho": -0.0007, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023C00160000", "bid": 103.0, "bid_size": 1.0, "ask": 106.95, "ask_size": 2.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.1004, "theo": 104.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "ABBV261023P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0074, "rho": -0.0008, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023C00165000", "bid": 97.85, "bid_size": 1.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.1035, "theo": 99.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9249992370606}, {"option": "ABBV261023P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0092, "theta": -0.008, "rho": -0.0009, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023C00170000", "bid": 93.1, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": 0.1067, "theo": 94.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1000022888184}, {"option": "ABBV261023P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 0.8893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0105, "theta": -0.0088, "rho": -0.0011, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "ABBV261023C00175000", "bid": 88.05, "bid_size": 3.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0066, "theta": 0.0, "rho": 0.1098, "theo": 89.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ABBV261023P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 2.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.012, "theta": -0.0096, "rho": -0.0013, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "ABBV261023C00180000", "bid": 82.9, "bid_size": 2.0, "ask": 87.05, "ask_size": 2.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0073, "theta": 0.0, "rho": 0.1129, "theo": 84.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9749984741211}, {"option": "ABBV261023P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 9.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.014, "theta": -0.0106, "rho": -0.0015, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "ABBV261023C00185000", "bid": 78.1, "bid_size": 1.0, "ask": 82.05, "ask_size": 2.0, "iv": 0.6632, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0093, "theta": 0.0, "rho": 0.116, "theo": 80.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.85, "last_trade_time": "2026-09-18T13:06:27", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ABBV261023P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 7.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.0163, "theta": -0.0118, "rho": -0.0018, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023C00190000", "bid": 73.0, "bid_size": 1.0, "ask": 77.05, "ask_size": 2.0, "iv": 0.5552, "open_interest": 21.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0115, "theta": 0.0, "rho": 0.1192, "theo": 75.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.29, "last_trade_time": "2026-09-08T15:48:09", "percent_change": 0.0, "prev_day_close": 75.0750007629394}, {"option": "ABBV261023P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 10.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0191, "theta": -0.0131, "rho": -0.0021, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023C00195000", "bid": 67.95, "bid_size": 1.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0014, "rho": 0.1221, "theo": 70.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "ABBV261023P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.0227, "theta": -0.0148, "rho": -0.0025, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "ABBV261023C00200000", "bid": 63.0, "bid_size": 2.0, "ask": 67.1, "ask_size": 2.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0007, "vega": 0.0168, "theta": -0.0035, "rho": 0.1251, "theo": 65.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "ABBV261023P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 7.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.001, "vega": 0.027, "theta": -0.0168, "rho": -0.0031, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023C00205000", "bid": 58.2, "bid_size": 1.0, "ask": 62.15, "ask_size": 2.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0009, "vega": 0.0205, "theta": -0.0062, "rho": 0.1282, "theo": 60.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "ABBV261023P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 85.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0013, "vega": 0.0328, "theta": -0.0193, "rho": -0.0039, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "ABBV261023C00210000", "bid": 53.95, "bid_size": 1.0, "ask": 57.15, "ask_size": 6.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0012, "vega": 0.0249, "theta": -0.0094, "rho": 0.131, "theo": 55.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "ABBV261023P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 79.0, "iv": 0.4229, "open_interest": 18.0, "volume": 1.0, "delta": -0.0207, "gamma": 0.0016, "vega": 0.0398, "theta": -0.0224, "rho": -0.0048, "theo": 0.2298, "change": -0.72, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T10:45:03", "percent_change": -61.0169, "prev_day_close": 1.17999994754791}, {"option": "ABBV261023C00215000", "bid": 48.35, "bid_size": 2.0, "ask": 52.2, "ask_size": 1.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0016, "vega": 0.033, "theta": -0.0134, "rho": 0.1339, "theo": 50.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "ABBV261023P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 91.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0022, "vega": 0.0494, "theta": -0.0264, "rho": -0.0062, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-17T14:21:39", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "ABBV261023C00220000", "bid": 43.05, "bid_size": 2.0, "ask": 47.3, "ask_size": 2.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0022, "vega": 0.0439, "theta": -0.0186, "rho": 0.1362, "theo": 45.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "ABBV261023P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 79.0, "iv": 0.3784, "open_interest": 4.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0029, "vega": 0.0617, "theta": -0.0315, "rho": -0.0082, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-18T09:35:27", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "ABBV261023C00225000", "bid": 38.85, "bid_size": 16.0, "ask": 42.4, "ask_size": 10.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0031, "vega": 0.0537, "theta": -0.0256, "rho": 0.1386, "theo": 40.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "ABBV261023P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 82.0, "iv": 0.3337, "open_interest": 8.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0038, "vega": 0.0783, "theta": -0.0382, "rho": -0.0109, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-18T09:35:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ABBV261023C00230000", "bid": 34.05, "bid_size": 14.0, "ask": 37.55, "ask_size": 7.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0043, "vega": 0.0745, "theta": -0.0349, "rho": 0.1404, "theo": 35.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3249988555908}, {"option": "ABBV261023P00230000", "bid": 0.17, "bid_size": 125.0, "ask": 1.29, "ask_size": 278.0, "iv": 0.3159, "open_interest": 322.0, "volume": 5.0, "delta": -0.0648, "gamma": 0.0052, "vega": 0.1004, "theta": -0.0471, "rho": -0.0149, "theo": 0.6962, "change": -0.13, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:53:54", "percent_change": -17.5676, "prev_day_close": 0.739999994635582}, {"option": "ABBV261023C00235000", "bid": 29.7, "bid_size": 28.0, "ask": 32.65, "ask_size": 21.0, "iv": 0.3374, "open_interest": 83.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0061, "vega": 0.1015, "theta": -0.0474, "rho": 0.1411, "theo": 30.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.87, "last_trade_time": "2026-09-08T15:45:20", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "ABBV261023P00235000", "bid": 0.6, "bid_size": 46.0, "ask": 1.43, "ask_size": 89.0, "iv": 0.3007, "open_interest": 75.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.007, "vega": 0.1292, "theta": -0.0586, "rho": -0.0208, "theo": 0.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-18T13:46:10", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "ABBV261023C00240000", "bid": 24.6, "bid_size": 18.0, "ask": 28.15, "ask_size": 11.0, "iv": 0.3073, "open_interest": 3.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0085, "vega": 0.1351, "theta": -0.0632, "rho": 0.1403, "theo": 26.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.82, "last_trade_time": "2026-09-17T10:05:12", "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "ABBV261023P00240000", "bid": 1.25, "bid_size": 25.0, "ask": 2.08, "ask_size": 136.0, "iv": 0.3008, "open_interest": 95.0, "volume": 5.0, "delta": -0.1278, "gamma": 0.0093, "vega": 0.1646, "theta": -0.0728, "rho": -0.0292, "theo": 1.4624, "change": -0.28, "open": 1.3, "high": 1.43, "low": 1.3, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T15:21:33", "percent_change": -16.3743, "prev_day_close": 1.71000003814697}, {"option": "ABBV261023C00245000", "bid": 20.3, "bid_size": 33.0, "ask": 23.65, "ask_size": 27.0, "iv": 0.2955, "open_interest": 6.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0114, "vega": 0.1739, "theta": -0.0816, "rho": 0.1371, "theo": 21.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.46, "last_trade_time": "2026-09-16T14:34:38", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "ABBV261023P00245000", "bid": 1.49, "bid_size": 69.0, "ask": 2.81, "ask_size": 104.0, "iv": 0.2795, "open_interest": 19.0, "volume": 19.0, "delta": -0.1783, "gamma": 0.012, "vega": 0.2044, "theta": -0.0886, "rho": -0.0406, "theo": 2.1565, "change": -0.205, "open": 2.03, "high": 2.32, "low": 2.03, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-21T14:58:10", "percent_change": -8.85529, "prev_day_close": 2.31499999761581}, {"option": "ABBV261023C00250000", "bid": 16.4, "bid_size": 30.0, "ask": 19.4, "ask_size": 27.0, "iv": 0.2878, "open_interest": 27.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0145, "vega": 0.2242, "theta": -0.1004, "rho": 0.1312, "theo": 17.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.96, "last_trade_time": "2026-09-18T10:29:08", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ABBV261023P00250000", "bid": 2.61, "bid_size": 34.0, "ask": 3.75, "ask_size": 94.0, "iv": 0.2736, "open_interest": 25.0, "volume": 9.0, "delta": -0.2434, "gamma": 0.0148, "vega": 0.2459, "theta": -0.1039, "rho": -0.0551, "theo": 3.1454, "change": -0.18, "open": 3.04, "high": 3.28, "low": 2.9, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-21T15:22:53", "percent_change": -5.20231, "prev_day_close": 3.46000003814697}, {"option": "ABBV261023C00255000", "bid": 12.75, "bid_size": 29.0, "ask": 15.95, "ask_size": 39.0, "iv": 0.2873, "open_interest": 65.0, "volume": 1.0, "delta": 0.7096, "gamma": 0.0176, "vega": 0.2646, "theta": -0.1163, "rho": 0.1236, "theo": 13.7646, "change": -0.555, "open": 13.52, "high": 13.52, "low": 13.52, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-09-21T13:15:17", "percent_change": -3.94316, "prev_day_close": 14.0750002861023}, {"option": "ABBV261023P00255000", "bid": 3.9, "bid_size": 1.0, "ask": 5.85, "ask_size": 110.0, "iv": 0.2785, "open_interest": 13.0, "volume": 2.0, "delta": -0.3229, "gamma": 0.0174, "vega": 0.2799, "theta": -0.1164, "rho": -0.0714, "theo": 4.5036, "change": -0.495, "open": 4.3, "high": 4.43, "low": 4.3, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-09-21T15:22:53", "percent_change": -10.0508, "prev_day_close": 4.92499995231628}, {"option": "ABBV261023C00260000", "bid": 9.65, "bid_size": 35.0, "ask": 12.0, "ask_size": 107.0, "iv": 0.2728, "open_interest": 9.0, "volume": 1.0, "delta": 0.6163, "gamma": 0.0199, "vega": 0.2919, "theta": -0.1268, "rho": 0.1109, "theo": 10.427, "change": 0.1, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-21T14:14:30", "percent_change": 0.925929, "prev_day_close": 10.7999997138977}, {"option": "ABBV261023P00260000", "bid": 5.1, "bid_size": 42.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.2606, "open_interest": 15.0, "volume": 1.0, "delta": -0.4147, "gamma": 0.0194, "vega": 0.3031, "theta": -0.1238, "rho": -0.0911, "theo": 6.306, "change": -0.8, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-21T13:50:54", "percent_change": -11.6788, "prev_day_close": 6.84999990463257}, {"option": "ABBV261023C00265000", "bid": 7.3, "bid_size": 38.0, "ask": 8.75, "ask_size": 16.0, "iv": 0.2689, "open_interest": 21.0, "volume": 3.0, "delta": 0.5135, "gamma": 0.021, "vega": 0.3077, "theta": -0.1296, "rho": 0.0972, "theo": 7.6069, "change": -0.475, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-21T09:33:01", "percent_change": -6.07029, "prev_day_close": 7.8250002861023}, {"option": "ABBV261023P00265000", "bid": 7.45, "bid_size": 38.0, "ask": 8.95, "ask_size": 31.0, "iv": 0.2408, "open_interest": 8.0, "volume": 1.0, "delta": -0.5138, "gamma": 0.0202, "vega": 0.3098, "theta": -0.1243, "rho": -0.1116, "theo": 8.6225, "change": -1.04, "open": 8.06, "high": 8.06, "low": 8.06, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-09-21T14:38:35", "percent_change": -11.4286, "prev_day_close": 9.09999990463257}, {"option": "ABBV261023C00270000", "bid": 4.55, "bid_size": 74.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.2441, "open_interest": 149.0, "volume": 5.0, "delta": 0.4097, "gamma": 0.0206, "vega": 0.2997, "theta": -0.1238, "rho": 0.0798, "theo": 5.3611, "change": -0.35, "open": 5.6, "high": 5.6, "low": 5.12, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T15:17:52", "percent_change": -6.08696, "prev_day_close": 5.75}, {"option": "ABBV261023P00270000", "bid": 10.45, "bid_size": 35.0, "ask": 11.85, "ask_size": 27.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0197, "vega": 0.2979, "theta": -0.1174, "rho": -0.1306, "theo": 11.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "ABBV261023C00275000", "bid": 3.1, "bid_size": 45.0, "ask": 4.9, "ask_size": 110.0, "iv": 0.262, "open_interest": 121.0, "volume": 1.0, "delta": 0.3125, "gamma": 0.0188, "vega": 0.275, "theta": -0.1109, "rho": 0.0626, "theo": 3.6444, "change": 0.125, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T10:39:16", "percent_change": 3.22581, "prev_day_close": 3.875}, {"option": "ABBV261023P00275000", "bid": 13.55, "bid_size": 26.0, "ask": 15.7, "ask_size": 27.0, "iv": 0.2406, "open_interest": 1.0, "volume": 1.0, "delta": -0.7058, "gamma": 0.0179, "vega": 0.27, "theta": -0.1042, "rho": -0.1495, "theo": 14.8522, "change": -0.815, "open": 14.26, "high": 14.26, "low": 14.26, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-09-21T14:38:35", "percent_change": -5.4063, "prev_day_close": 15.0750002861023}, {"option": "ABBV261023C00280000", "bid": 1.88, "bid_size": 63.0, "ask": 3.2, "ask_size": 112.0, "iv": 0.254, "open_interest": 54.0, "volume": 8.0, "delta": 0.2286, "gamma": 0.016, "vega": 0.2352, "theta": -0.0934, "rho": 0.0476, "theo": 2.4006, "change": -0.05, "open": 1.92, "high": 2.66, "low": 1.92, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-09-21T14:36:13", "percent_change": -1.84502, "prev_day_close": 2.71000003814697}, {"option": "ABBV261023P00280000", "bid": 17.2, "bid_size": 23.0, "ask": 19.8, "ask_size": 27.0, "iv": 0.2404, "open_interest": 1.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0153, "vega": 0.2269, "theta": -0.0869, "rho": -0.1624, "theo": 18.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.46, "last_trade_time": "2026-09-04T11:17:59", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "ABBV261023C00285000", "bid": 1.04, "bid_size": 73.0, "ask": 1.81, "ask_size": 31.0, "iv": 0.2419, "open_interest": 821.0, "volume": 23.0, "delta": 0.161, "gamma": 0.0129, "vega": 0.1921, "theta": -0.0745, "rho": 0.0342, "theo": 1.5368, "change": -0.31, "open": 1.5, "high": 2.38, "low": 1.41, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T14:32:40", "percent_change": -17.8161, "prev_day_close": 1.74000000953674}, {"option": "ABBV261023P00285000", "bid": 21.15, "bid_size": 26.0, "ask": 24.65, "ask_size": 27.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0122, "vega": 0.1842, "theta": -0.0683, "rho": -0.1748, "theo": 22.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ABBV261023C00290000", "bid": 0.64, "bid_size": 79.0, "ask": 1.07, "ask_size": 3.0, "iv": 0.241, "open_interest": 39.0, "volume": 14.0, "delta": 0.1098, "gamma": 0.0098, "vega": 0.1497, "theta": -0.0568, "rho": 0.0241, "theo": 0.9646, "change": -0.145, "open": 1.15, "high": 1.15, "low": 0.98, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-21T15:37:27", "percent_change": -11.9342, "prev_day_close": 1.21500000357628}, {"option": "ABBV261023P00290000", "bid": 25.6, "bid_size": 33.0, "ask": 28.85, "ask_size": 24.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0093, "vega": 0.1426, "theta": -0.0508, "rho": -0.1846, "theo": 27.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "ABBV261023C00295000", "bid": 0.06, "bid_size": 130.0, "ask": 0.84, "ask_size": 122.0, "iv": 0.2355, "open_interest": 7.0, "volume": 21.0, "delta": 0.074, "gamma": 0.0072, "vega": 0.1116, "theta": -0.0423, "rho": 0.0164, "theo": 0.6078, "change": -0.41, "open": 0.64, "high": 0.72, "low": 0.59, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T15:26:02", "percent_change": -38.3178, "prev_day_close": 1.06999999284744}, {"option": "ABBV261023P00295000", "bid": 29.9, "bid_size": 11.0, "ask": 33.15, "ask_size": 13.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0068, "vega": 0.1052, "theta": -0.0363, "rho": -0.1898, "theo": 31.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "ABBV261023C00300000", "bid": 0.11, "bid_size": 107.0, "ask": 0.7, "ask_size": 116.0, "iv": 0.2576, "open_interest": 38.0, "volume": 26.0, "delta": 0.0506, "gamma": 0.0052, "vega": 0.0836, "theta": -0.0317, "rho": 0.0113, "theo": 0.3962, "change": 0.01, "open": 0.38, "high": 0.5, "low": 0.37, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T15:34:46", "percent_change": 2.38095, "prev_day_close": 0.420000016689301}, {"option": "ABBV261023P00300000", "bid": 34.7, "bid_size": 15.0, "ask": 37.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0049, "vega": 0.0776, "theta": -0.0254, "rho": -0.1951, "theo": 36.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "ABBV261023C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 76.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0038, "vega": 0.0641, "theta": -0.0247, "rho": 0.0081, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "ABBV261023P00305000", "bid": 39.5, "bid_size": 7.0, "ask": 42.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0036, "vega": 0.0595, "theta": -0.0181, "rho": -0.2004, "theo": 41.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "ABBV261023C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 5.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0029, "vega": 0.0514, "theta": -0.0203, "rho": 0.0062, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023P00310000", "bid": 44.4, "bid_size": 2.0, "ask": 48.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0027, "vega": 0.0466, "theta": -0.0133, "rho": -0.2039, "theo": 46.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ABBV261023C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 6.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0023, "vega": 0.0427, "theta": -0.0176, "rho": 0.005, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "ABBV261023P00315000", "bid": 49.35, "bid_size": 2.0, "ask": 53.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0022, "vega": 0.0386, "theta": -0.0102, "rho": -0.207, "theo": 51.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "ABBV261023C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 10.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0019, "vega": 0.0365, "theta": -0.0157, "rho": 0.0042, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "ABBV261023P00320000", "bid": 54.3, "bid_size": 1.0, "ask": 58.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0018, "vega": 0.0326, "theta": -0.0078, "rho": -0.2108, "theo": 56.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6500015258789}, {"option": "ABBV261023C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0016, "vega": 0.0319, "theta": -0.0143, "rho": 0.0035, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023P00325000", "bid": 59.3, "bid_size": 3.0, "ask": 63.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0014, "vega": 0.0289, "theta": -0.0059, "rho": -0.2145, "theo": 61.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "ABBV261023C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 4.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0013, "vega": 0.028, "theta": -0.0131, "rho": 0.0031, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03999996185303}, {"option": "ABBV261023P00330000", "bid": 64.25, "bid_size": 2.0, "ask": 68.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0012, "vega": 0.0251, "theta": -0.0042, "rho": -0.2173, "theo": 66.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2249984741211}, {"option": "ABBV261023C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0011, "vega": 0.0248, "theta": -0.0121, "rho": 0.0027, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 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": "ABBV261023P00335000", "bid": 69.25, "bid_size": 2.0, "ask": 73.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.001, "vega": 0.022, "theta": -0.0026, "rho": -0.2208, "theo": 71.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "ABBV261030C00130000", "bid": 133.15, "bid_size": 2.0, "ask": 136.9, "ask_size": 2.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0818, "theo": 134.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.674995422363}, {"option": "ABBV261030P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0051, "rho": -0.0006, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 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": "ABBV261030C00135000", "bid": 128.1, "bid_size": 2.0, "ask": 131.9, "ask_size": 2.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0849, "theo": 129.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "ABBV261030P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0054, "rho": -0.0007, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 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": "ABBV261030C00140000", "bid": 123.1, "bid_size": 2.0, "ask": 126.9, "ask_size": 2.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0882, "theo": 124.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.550003051758}, {"option": "ABBV261030P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.1019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0058, "rho": -0.0008, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 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": "ABBV261030C00145000", "bid": 118.05, "bid_size": 2.0, "ask": 121.9, "ask_size": 2.0, "iv": 0.8563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0914, "theo": 119.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.625}, {"option": "ABBV261030P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0062, "rho": -0.0009, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "ABBV261030C00150000", "bid": 113.15, "bid_size": 2.0, "ask": 116.95, "ask_size": 2.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0945, "theo": 114.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.724998474121}, {"option": "ABBV261030P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0067, "rho": -0.001, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "ABBV261030C00155000", "bid": 108.15, "bid_size": 2.0, "ask": 111.95, "ask_size": 2.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.0976, "theo": 109.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.649997711182}, {"option": "ABBV261030P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0072, "rho": -0.0011, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "ABBV261030C00160000", "bid": 103.15, "bid_size": 2.0, "ask": 106.95, "ask_size": 2.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1007, "theo": 104.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.674999237061}, {"option": "ABBV261030P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 2.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0078, "rho": -0.0013, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 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": "ABBV261030C00165000", "bid": 97.8, "bid_size": 1.0, "ask": 101.95, "ask_size": 2.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0059, "theta": 0.0, "rho": 0.1042, "theo": 99.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7750015258789}, {"option": "ABBV261030P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 29.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0086, "rho": -0.0015, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 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": "ABBV261030C00170000", "bid": 93.2, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0065, "theta": 0.0, "rho": 0.1073, "theo": 94.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "ABBV261030P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 12.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0145, "theta": -0.0094, "rho": -0.0017, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "ABBV261030C00175000", "bid": 88.3, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0071, "theta": 0.0, "rho": 0.1104, "theo": 89.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "ABBV261030P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 12.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0167, "theta": -0.0104, "rho": -0.002, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ABBV261030C00180000", "bid": 83.15, "bid_size": 2.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0096, "theta": 0.0, "rho": 0.1135, "theo": 84.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9499969482422}, {"option": "ABBV261030P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 19.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0194, "theta": -0.0115, "rho": -0.0024, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "ABBV261030C00185000", "bid": 78.25, "bid_size": 2.0, "ask": 82.05, "ask_size": 2.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0004, "vega": 0.0117, "theta": 0.0, "rho": 0.1173, "theo": 79.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7749977111816}, {"option": "ABBV261030P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 23.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0228, "theta": -0.0128, "rho": -0.0028, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "ABBV261030C00190000", "bid": 73.25, "bid_size": 2.0, "ask": 77.05, "ask_size": 2.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.0131, "theta": -0.0015, "rho": 0.1202, "theo": 75.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "ABBV261030P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 85.0, "iv": 0.463, "open_interest": 1.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0008, "vega": 0.0267, "theta": -0.0145, "rho": -0.0034, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:55:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABBV261030C00195000", "bid": 68.3, "bid_size": 2.0, "ask": 72.1, "ask_size": 2.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0182, "theta": -0.0036, "rho": 0.1232, "theo": 70.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9749984741211}, {"option": "ABBV261030P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 23.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.001, "vega": 0.0318, "theta": -0.0164, "rho": -0.0041, "theo": 0.1876, "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": 0.200000002980232}, {"option": "ABBV261030C00200000", "bid": 63.3, "bid_size": 2.0, "ask": 67.1, "ask_size": 2.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0008, "vega": 0.0216, "theta": -0.0062, "rho": 0.1272, "theo": 65.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500022888184}, {"option": "ABBV261030P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0012, "vega": 0.0382, "theta": -0.0189, "rho": -0.0051, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ABBV261030C00205000", "bid": 58.3, "bid_size": 2.0, "ask": 62.15, "ask_size": 2.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0011, "vega": 0.0275, "theta": -0.0094, "rho": 0.1299, "theo": 60.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "ABBV261030P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 14.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0015, "vega": 0.0462, "theta": -0.0219, "rho": -0.0064, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ABBV261030C00210000", "bid": 53.35, "bid_size": 2.0, "ask": 57.2, "ask_size": 2.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0015, "vega": 0.0355, "theta": -0.0135, "rho": 0.1343, "theo": 55.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1749992370606}, {"option": "ABBV261030P00210000", "bid": 0.05, "bid_size": 8.0, "ask": 0.83, "ask_size": 17.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.002, "vega": 0.0566, "theta": -0.0257, "rho": -0.008, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.35499999858439}, {"option": "ABBV261030C00215000", "bid": 48.45, "bid_size": 2.0, "ask": 52.25, "ask_size": 6.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.002, "vega": 0.0488, "theta": -0.0187, "rho": 0.1364, "theo": 50.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0249996185303}, {"option": "ABBV261030P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 81.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0026, "vega": 0.0705, "theta": -0.0306, "rho": -0.0105, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.460000012069941}, {"option": "ABBV261030C00220000", "bid": 44.15, "bid_size": 15.0, "ask": 47.35, "ask_size": 11.0, "iv": 0.3963, "open_interest": 3.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0028, "vega": 0.0586, "theta": -0.0257, "rho": 0.1407, "theo": 45.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.98, "last_trade_time": "2026-09-14T12:13:06", "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "ABBV261030P00220000", "bid": 0.05, "bid_size": 115.0, "ask": 1.07, "ask_size": 61.0, "iv": 0.3396, "open_interest": 1.0, "volume": 1.0, "delta": -0.048, "gamma": 0.0034, "vega": 0.0877, "theta": -0.0369, "rho": -0.0137, "theo": 0.5992, "change": -0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T14:05:43", "percent_change": -30.7692, "prev_day_close": 0.649999976158142}, {"option": "ABBV261030C00225000", "bid": 39.3, "bid_size": 15.0, "ask": 42.55, "ask_size": 14.0, "iv": 0.3736, "open_interest": 1.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0038, "vega": 0.0814, "theta": -0.0349, "rho": 0.1451, "theo": 40.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.17, "last_trade_time": "2026-09-18T13:10:30", "percent_change": 0.0, "prev_day_close": 40.2750015258789}, {"option": "ABBV261030P00225000", "bid": 0.17, "bid_size": 97.0, "ask": 1.32, "ask_size": 65.0, "iv": 0.3245, "open_interest": 4.0, "volume": 2.0, "delta": -0.0645, "gamma": 0.0044, "vega": 0.1102, "theta": -0.0451, "rho": -0.0183, "theo": 0.8157, "change": -0.13, "open": 0.67, "high": 0.7, "low": 0.67, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:38:44", "percent_change": -15.6627, "prev_day_close": 0.830000013113022}, {"option": "ABBV261030C00230000", "bid": 34.65, "bid_size": 17.0, "ask": 37.8, "ask_size": 10.0, "iv": 0.3577, "open_interest": 26.0, "volume": 1.0, "delta": 0.933, "gamma": 0.0052, "vega": 0.1104, "theta": -0.0467, "rho": 0.1493, "theo": 35.7784, "change": 0.57, "open": 36.27, "high": 36.27, "low": 36.27, "tick": "up", "last_trade_price": 36.27, "last_trade_time": "2026-09-21T14:05:33", "percent_change": 1.59664, "prev_day_close": 35.6999988555908}, {"option": "ABBV261030P00230000", "bid": 0.69, "bid_size": 61.0, "ask": 1.61, "ask_size": 43.0, "iv": 0.3214, "open_interest": 11.0, "volume": 3.0, "delta": -0.0876, "gamma": 0.0058, "vega": 0.1386, "theta": -0.0554, "rho": -0.0247, "theo": 1.1376, "change": -0.17, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-21T15:51:23", "percent_change": -13.2812, "prev_day_close": 1.27999997138977}, {"option": "ABBV261030C00235000", "bid": 29.35, "bid_size": 15.0, "ask": 33.4, "ask_size": 17.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.007, "vega": 0.1456, "theta": -0.0612, "rho": 0.1526, "theo": 31.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1749992370606}, {"option": "ABBV261030P00235000", "bid": 1.06, "bid_size": 47.0, "ask": 2.37, "ask_size": 55.0, "iv": 0.3181, "open_interest": 2.0, "volume": 2.0, "delta": -0.119, "gamma": 0.0074, "vega": 0.1727, "theta": -0.0678, "rho": -0.0334, "theo": 1.6101, "change": -0.115, "open": 1.49, "high": 1.52, "low": 1.49, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T15:38:44", "percent_change": -7.03364, "prev_day_close": 1.6350000500679}, {"option": "ABBV261030C00240000", "bid": 25.6, "bid_size": 34.0, "ask": 28.9, "ask_size": 44.0, "iv": 0.3322, "open_interest": 3.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0091, "vega": 0.1857, "theta": -0.0775, "rho": 0.1543, "theo": 26.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-09-18T12:37:56", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ABBV261030P00240000", "bid": 1.82, "bid_size": 73.0, "ask": 2.64, "ask_size": 20.0, "iv": 0.3025, "open_interest": 19.0, "volume": 7.0, "delta": -0.1602, "gamma": 0.0093, "vega": 0.2107, "theta": -0.0816, "rho": -0.0445, "theo": 2.2801, "change": -0.265, "open": 2.72, "high": 2.72, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:47:00", "percent_change": -10.5368, "prev_day_close": 2.51500010490417}, {"option": "ABBV261030C00245000", "bid": 20.85, "bid_size": 43.0, "ask": 24.7, "ask_size": 53.0, "iv": 0.309, "open_interest": 6.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0113, "vega": 0.2278, "theta": -0.094, "rho": 0.1537, "theo": 22.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.49, "last_trade_time": "2026-09-11T14:58:10", "percent_change": 0.0, "prev_day_close": 22.7249994277954}, {"option": "ABBV261030P00245000", "bid": 2.65, "bid_size": 46.0, "ask": 4.2, "ask_size": 153.0, "iv": 0.3081, "open_interest": 9.0, "volume": 2.0, "delta": -0.2115, "gamma": 0.0113, "vega": 0.2496, "theta": -0.0954, "rho": -0.0582, "theo": 3.192, "change": -0.25, "open": 2.95, "high": 3.15, "low": 2.95, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T10:28:42", "percent_change": -7.35294, "prev_day_close": 3.39999997615814}, {"option": "ABBV261030C00250000", "bid": 17.25, "bid_size": 51.0, "ask": 20.35, "ask_size": 47.0, "iv": 0.299, "open_interest": 2.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0135, "vega": 0.2683, "theta": -0.1087, "rho": 0.1501, "theo": 18.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-09-18T14:55:51", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "ABBV261030P00250000", "bid": 3.6, "bid_size": 35.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2881, "open_interest": 5.0, "volume": 8.0, "delta": -0.2729, "gamma": 0.0132, "vega": 0.2862, "theta": -0.108, "rho": -0.0741, "theo": 4.3918, "change": -0.245, "open": 4.97, "high": 4.97, "low": 4.18, "tick": "no_change", "last_trade_price": 4.18, "last_trade_time": "2026-09-21T14:36:13", "percent_change": -5.53672, "prev_day_close": 4.42500007152557}, {"option": "ABBV261030C00255000", "bid": 14.4, "bid_size": 39.0, "ask": 16.75, "ask_size": 103.0, "iv": 0.304, "open_interest": 1.0, "volume": 7.0, "delta": 0.6781, "gamma": 0.0153, "vega": 0.3029, "theta": -0.1201, "rho": 0.1432, "theo": 15.0853, "change": -0.25, "open": 15.2, "high": 15.35, "low": 14.9, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-09-21T13:27:01", "percent_change": -1.60257, "prev_day_close": 15.6000003814697}, {"option": "ABBV261030P00255000", "bid": 4.8, "bid_size": 33.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.2947, "open_interest": 10.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.015, "vega": 0.3161, "theta": -0.1177, "rho": -0.0918, "theo": 5.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T14:25:39", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "ABBV261030C00260000", "bid": 11.05, "bid_size": 41.0, "ask": 13.35, "ask_size": 76.0, "iv": 0.2915, "open_interest": 8.0, "volume": 4.0, "delta": 0.5976, "gamma": 0.0166, "vega": 0.3275, "theta": -0.1268, "rho": 0.1327, "theo": 11.9344, "change": -0.72, "open": 11.29, "high": 11.83, "low": 11.29, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-09-21T09:36:24", "percent_change": -5.73705, "prev_day_close": 12.5500001907349}, {"option": "ABBV261030P00260000", "bid": 6.85, "bid_size": 43.0, "ask": 9.1, "ask_size": 89.0, "iv": 0.2866, "open_interest": 11.0, "volume": 1.0, "delta": -0.4218, "gamma": 0.0162, "vega": 0.3357, "theta": -0.1236, "rho": -0.1113, "theo": 7.869, "change": -0.7, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T14:20:43", "percent_change": -8.75, "prev_day_close": 8.0}, {"option": "ABBV261030C00265000", "bid": 8.5, "bid_size": 42.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.2776, "open_interest": 12.0, "volume": 2.0, "delta": 0.5126, "gamma": 0.0172, "vega": 0.3409, "theta": -0.128, "rho": 0.1246, "theo": 9.2277, "change": -0.275, "open": 9.31, "high": 9.5, "low": 9.31, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T11:06:21", "percent_change": -2.8133, "prev_day_close": 9.77500009536743}, {"option": "ABBV261030P00265000", "bid": 9.45, "bid_size": 32.0, "ask": 11.15, "ask_size": 75.0, "iv": 0.2817, "open_interest": 0.0, "volume": 40.0, "delta": -0.5043, "gamma": 0.0168, "vega": 0.3419, "theta": -0.1246, "rho": -0.1299, "theo": 10.2357, "change": -0.125, "open": 10.2, "high": 10.2, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-21T15:37:49", "percent_change": -1.22249, "prev_day_close": 10.2249999046326}, {"option": "ABBV261030C00270000", "bid": 6.4, "bid_size": 40.0, "ask": 7.85, "ask_size": 20.0, "iv": 0.2815, "open_interest": 4.0, "volume": 2.0, "delta": 0.4279, "gamma": 0.0169, "vega": 0.3356, "theta": -0.1236, "rho": 0.1079, "theo": 6.9782, "change": -0.08, "open": 7.22, "high": 7.22, "low": 7.22, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-09-21T12:52:01", "percent_change": -1.09589, "prev_day_close": 7.30000019073486}, {"option": "ABBV261030P00270000", "bid": 12.15, "bid_size": 32.0, "ask": 13.8, "ask_size": 34.0, "iv": 0.275, "open_interest": 10.0, "volume": 24.0, "delta": -0.587, "gamma": 0.0166, "vega": 0.3334, "theta": -0.1204, "rho": -0.1471, "theo": 13.0451, "change": -0.65, "open": 13.0, "high": 13.0, "low": 12.65, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-21T11:25:01", "percent_change": -4.81482, "prev_day_close": 13.5}, {"option": "ABBV261030C00275000", "bid": 4.6, "bid_size": 44.0, "ask": 5.85, "ask_size": 13.0, "iv": 0.2772, "open_interest": 15.0, "volume": 2.0, "delta": 0.3473, "gamma": 0.0159, "vega": 0.3168, "theta": -0.1144, "rho": 0.0903, "theo": 5.1581, "change": 0.5, "open": 5.25, "high": 5.75, "low": 5.25, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-21T14:12:10", "percent_change": 9.52381, "prev_day_close": 5.25}, {"option": "ABBV261030P00275000", "bid": 14.9, "bid_size": 25.0, "ask": 17.15, "ask_size": 27.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0156, "vega": 0.3121, "theta": -0.1115, "rho": -0.1627, "theo": 16.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "ABBV261030C00280000", "bid": 2.89, "bid_size": 47.0, "ask": 5.25, "ask_size": 105.0, "iv": 0.2854, "open_interest": 28.0, "volume": 9.0, "delta": 0.2742, "gamma": 0.0144, "vega": 0.287, "theta": -0.1017, "rho": 0.0732, "theo": 3.7252, "change": 0.285, "open": 4.26, "high": 4.26, "low": 3.75, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-09-21T14:36:13", "percent_change": 7.41223, "prev_day_close": 3.84499990940094}, {"option": "ABBV261030P00280000", "bid": 17.7, "bid_size": 37.0, "ask": 21.2, "ask_size": 34.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0142, "vega": 0.2802, "theta": -0.0988, "rho": -0.1761, "theo": 19.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ABBV261030C00285000", "bid": 2.02, "bid_size": 58.0, "ask": 4.1, "ask_size": 98.0, "iv": 0.2893, "open_interest": 121.0, "volume": 17.0, "delta": 0.2106, "gamma": 0.0124, "vega": 0.2499, "theta": -0.0869, "rho": 0.0574, "theo": 2.6282, "change": 0.015, "open": 2.76, "high": 2.9, "low": 2.55, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T14:32:21", "percent_change": 0.519931, "prev_day_close": 2.88499999046326}, {"option": "ABBV261030P00285000", "bid": 21.55, "bid_size": 34.0, "ask": 25.5, "ask_size": 33.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0122, "vega": 0.2415, "theta": -0.0837, "rho": -0.1864, "theo": 23.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "ABBV261030C00290000", "bid": 1.22, "bid_size": 64.0, "ask": 2.71, "ask_size": 54.0, "iv": 0.2784, "open_interest": 32.0, "volume": 2.0, "delta": 0.1575, "gamma": 0.0104, "vega": 0.2096, "theta": -0.0716, "rho": 0.0436, "theo": 1.8141, "change": -0.05, "open": 1.96, "high": 2.0, "low": 1.96, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T14:03:30", "percent_change": -2.43902, "prev_day_close": 2.05000001192093}, {"option": "ABBV261030P00290000", "bid": 25.7, "bid_size": 33.0, "ask": 29.35, "ask_size": 27.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0102, "vega": 0.1996, "theta": -0.0679, "rho": -0.1946, "theo": 28.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ABBV261030C00295000", "bid": 0.8, "bid_size": 106.0, "ask": 1.82, "ask_size": 101.0, "iv": 0.2755, "open_interest": 28.0, "volume": 34.0, "delta": 0.1151, "gamma": 0.0083, "vega": 0.1701, "theta": -0.0573, "rho": 0.0326, "theo": 1.2315, "change": -0.05, "open": 1.35, "high": 1.45, "low": 1.27, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-09-21T15:29:56", "percent_change": -3.59712, "prev_day_close": 1.39000001549721}, {"option": "ABBV261030P00295000", "bid": 30.6, "bid_size": 33.0, "ask": 33.95, "ask_size": 33.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0081, "vega": 0.1593, "theta": -0.0527, "rho": -0.2007, "theo": 32.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "ABBV261030C00300000", "bid": 0.3, "bid_size": 126.0, "ask": 1.06, "ask_size": 56.0, "iv": 0.2593, "open_interest": 22.0, "volume": 6.0, "delta": 0.0829, "gamma": 0.0065, "vega": 0.1345, "theta": -0.0448, "rho": 0.0236, "theo": 0.8316, "change": -0.02, "open": 0.8, "high": 0.9, "low": 0.78, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:30:57", "percent_change": -2.17391, "prev_day_close": 0.919999957084656}, {"option": "ABBV261030P00300000", "bid": 35.0, "bid_size": 14.0, "ask": 38.1, "ask_size": 17.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0063, "vega": 0.1237, "theta": -0.0395, "rho": -0.204, "theo": 37.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ABBV261030C00305000", "bid": 0.17, "bid_size": 102.0, "ask": 1.21, "ask_size": 123.0, "iv": 0.2855, "open_interest": 68.0, "volume": 20.0, "delta": 0.0598, "gamma": 0.005, "vega": 0.1052, "theta": -0.0349, "rho": 0.0171, "theo": 0.5689, "change": -0.22, "open": 0.65, "high": 0.69, "low": 0.51, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T15:32:00", "percent_change": -25.8824, "prev_day_close": 0.849999994039536}, {"option": "ABBV261030P00305000", "bid": 39.75, "bid_size": 20.0, "ask": 43.45, "ask_size": 16.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0048, "vega": 0.0945, "theta": -0.0289, "rho": -0.2075, "theo": 41.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "ABBV261030C00310000", "bid": 0.04, "bid_size": 106.0, "ask": 0.73, "ask_size": 115.0, "iv": 0.2765, "open_interest": 6.0, "volume": 22.0, "delta": 0.0439, "gamma": 0.0039, "vega": 0.0828, "theta": -0.0276, "rho": 0.0126, "theo": 0.4035, "change": -0.085, "open": 0.43, "high": 0.44, "low": 0.34, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T15:25:12", "percent_change": -17.1717, "prev_day_close": 0.494999997317791}, {"option": "ABBV261030P00310000", "bid": 44.55, "bid_size": 10.0, "ask": 47.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0036, "vega": 0.0722, "theta": -0.021, "rho": -0.2094, "theo": 46.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8499984741211}, {"option": "ABBV261030C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 89.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.003, "vega": 0.0666, "theta": -0.0226, "rho": 0.0095, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "ABBV261030P00315000", "bid": 49.45, "bid_size": 6.0, "ask": 53.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0028, "vega": 0.0558, "theta": -0.0155, "rho": -0.2116, "theo": 51.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "ABBV261030C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 14.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0024, "vega": 0.0554, "theta": -0.0192, "rho": 0.0076, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "ABBV261030P00320000", "bid": 54.35, "bid_size": 2.0, "ask": 58.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0022, "vega": 0.0468, "theta": -0.0117, "rho": -0.2156, "theo": 56.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "ABBV261030C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 18.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.002, "vega": 0.0473, "theta": -0.017, "rho": 0.0063, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "ABBV261030P00325000", "bid": 59.3, "bid_size": 2.0, "ask": 63.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0018, "vega": 0.0387, "theta": -0.009, "rho": -0.2174, "theo": 61.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "ABBV261030C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 19.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0017, "vega": 0.0415, "theta": -0.0154, "rho": 0.0054, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "ABBV261030P00330000", "bid": 64.3, "bid_size": 2.0, "ask": 68.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0015, "vega": 0.0338, "theta": -0.007, "rho": -0.2207, "theo": 66.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4499969482422}, {"option": "ABBV261030C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0014, "vega": 0.0369, "theta": -0.0142, "rho": 0.0047, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "ABBV261030P00335000", "bid": 69.25, "bid_size": 2.0, "ask": 73.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0012, "vega": 0.0302, "theta": -0.0054, "rho": -0.2245, "theo": 71.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5249977111816}, {"option": "ABBV261120C00110000", "bid": 153.1, "bid_size": 2.0, "ask": 156.85, "ask_size": 2.0, "iv": 1.0409, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0691, "theo": 154.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.14, "last_trade_time": "2026-07-23T13:10:54", "percent_change": 0.0, "prev_day_close": 154.549995422363}, {"option": "ABBV261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.1878, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0022, "theta": -0.0011, "rho": -0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-05-06T15:23:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV261120C00115000", "bid": 148.6, "bid_size": 2.0, "ask": 151.9, "ask_size": 2.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0722, "theo": 149.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.98, "last_trade_time": "2026-09-15T15:53:01", "percent_change": 0.0, "prev_day_close": 149.824996948242}, {"option": "ABBV261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.9303, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0025, "theta": -0.0013, "rho": -0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-05-15T12:48:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ABBV261120C00120000", "bid": 143.1, "bid_size": 2.0, "ask": 146.9, "ask_size": 2.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0754, "theo": 144.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.550003051758}, {"option": "ABBV261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.8962, "open_interest": 28.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0029, "theta": -0.0014, "rho": -0.0004, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-31T09:52:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ABBV261120C00125000", "bid": 138.15, "bid_size": 2.0, "ask": 141.55, "ask_size": 2.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0786, "theo": 139.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.525001525879}, {"option": "ABBV261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.0309, "open_interest": 9.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0034, "theta": -0.0016, "rho": -0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-06-10T10:33:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV261120C00130000", "bid": 133.3, "bid_size": 2.0, "ask": 136.9, "ask_size": 2.0, "iv": 0.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0818, "theo": 134.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.824996948242}, {"option": "ABBV261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9828, "open_interest": 27.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0018, "rho": -0.0005, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-02T12:59:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV261120C00135000", "bid": 128.1, "bid_size": 2.0, "ask": 131.95, "ask_size": 2.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0849, "theo": 129.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-05-11T15:50:07", "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "ABBV261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9364, "open_interest": 41.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0021, "rho": -0.0006, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-06-22T12:41:02", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV261120C00140000", "bid": 123.15, "bid_size": 2.0, "ask": 126.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0883, "theo": 124.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.600002288818}, {"option": "ABBV261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.8925, "open_interest": 34.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0024, "rho": -0.0007, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-10T14:11:54", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ABBV261120C00145000", "bid": 118.65, "bid_size": 2.0, "ask": 121.95, "ask_size": 2.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0914, "theo": 119.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.724998474121}, {"option": "ABBV261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.8493, "open_interest": 27.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0028, "rho": -0.0009, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-31T12:34:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABBV261120C00150000", "bid": 113.15, "bid_size": 2.0, "ask": 116.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0946, "theo": 114.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.05, "last_trade_time": "2026-07-31T09:45:22", "percent_change": 0.0, "prev_day_close": 114.649997711182}, {"option": "ABBV261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.8082, "open_interest": 85.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0033, "rho": -0.0011, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T10:19:25", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "ABBV261120C00155000", "bid": 108.55, "bid_size": 2.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.7094, "open_interest": 11.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0984, "theo": 109.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.3, "last_trade_time": "2026-05-11T15:40:11", "percent_change": 0.0, "prev_day_close": 109.699996948242}, {"option": "ABBV261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.6214, "open_interest": 281.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0038, "rho": -0.0014, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:01:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ABBV261120C00160000", "bid": 103.3, "bid_size": 1.0, "ask": 106.65, "ask_size": 2.0, "iv": 0.538, "open_interest": 4.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.1015, "theo": 104.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.17, "last_trade_time": "2026-06-29T13:13:48", "percent_change": 0.0, "prev_day_close": 104.825000762939}, {"option": "ABBV261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 50.0, "iv": 0.5157, "open_interest": 62.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0123, "theta": -0.0045, "rho": -0.0017, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-08T14:48:31", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ABBV261120C00165000", "bid": 98.2, "bid_size": 2.0, "ask": 102.05, "ask_size": 2.0, "iv": 0.5844, "open_interest": 9.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.106, "theo": 99.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-05-19T15:20:32", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "ABBV261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 50.0, "iv": 0.4785, "open_interest": 63.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0151, "theta": -0.0054, "rho": -0.0021, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-11T10:19:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABBV261120C00170000", "bid": 93.9, "bid_size": 2.0, "ask": 97.15, "ask_size": 1.0, "iv": 0.63, "open_interest": 139.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0053, "theta": 0.0, "rho": 0.1091, "theo": 94.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.05, "last_trade_time": "2026-09-02T10:22:32", "percent_change": 0.0, "prev_day_close": 94.9250030517578}, {"option": "ABBV261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 80.0, "iv": 0.483, "open_interest": 324.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0064, "rho": -0.0026, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-18T11:25:52", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "ABBV261120C00175000", "bid": 88.25, "bid_size": 2.0, "ask": 92.1, "ask_size": 2.0, "iv": 0.5262, "open_interest": 24.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.009, "theta": 0.0, "rho": 0.1149, "theo": 90.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.1, "last_trade_time": "2026-09-02T10:46:14", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "ABBV261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.4385, "open_interest": 380.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0229, "theta": -0.0076, "rho": -0.0033, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-17T15:53:15", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ABBV261120C00180000", "bid": 84.2, "bid_size": 2.0, "ask": 87.1, "ask_size": 14.0, "iv": 0.5808, "open_interest": 29.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.011, "theta": 0.0, "rho": 0.1179, "theo": 85.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-09-14T12:37:38", "percent_change": 0.0, "prev_day_close": 84.8250007629394}, {"option": "ABBV261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 53.0, "iv": 0.4027, "open_interest": 633.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0283, "theta": -0.0092, "rho": -0.0043, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T13:25:13", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "ABBV261120C00185000", "bid": 79.05, "bid_size": 2.0, "ask": 82.15, "ask_size": 6.0, "iv": 0.5365, "open_interest": 35.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0172, "theta": 0.0, "rho": 0.1258, "theo": 80.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.15, "last_trade_time": "2026-05-19T14:44:18", "percent_change": 0.0, "prev_day_close": 79.8250007629394}, {"option": "ABBV261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 96.0, "iv": 0.4012, "open_interest": 659.0, "volume": 10.0, "delta": -0.0123, "gamma": 0.0007, "vega": 0.0352, "theta": -0.0111, "rho": -0.0055, "theo": 0.1877, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:38:53", "percent_change": -17.6471, "prev_day_close": 0.169999996200204}, {"option": "ABBV261120C00190000", "bid": 73.35, "bid_size": 10.0, "ask": 77.15, "ask_size": 6.0, "iv": 0.4403, "open_interest": 16.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0007, "vega": 0.0237, "theta": 0.0, "rho": 0.1286, "theo": 75.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.47, "last_trade_time": "2026-09-11T10:19:56", "percent_change": 0.0, "prev_day_close": 74.875}, {"option": "ABBV261120P00190000", "bid": 0.09, "bid_size": 161.0, "ask": 0.53, "ask_size": 431.0, "iv": 0.4091, "open_interest": 325.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.001, "vega": 0.0438, "theta": -0.0135, "rho": -0.0071, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-17T15:53:15", "percent_change": 0.0, "prev_day_close": 0.315000012516975}, {"option": "ABBV261120C00195000", "bid": 68.4, "bid_size": 10.0, "ask": 72.25, "ask_size": 6.0, "iv": 0.4228, "open_interest": 34.0, "volume": 0.0, "delta": 0.988, "gamma": 0.001, "vega": 0.0316, "theta": -0.0037, "rho": 0.1392, "theo": 70.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.56, "last_trade_time": "2026-06-24T12:56:44", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "ABBV261120P00195000", "bid": 0.01, "bid_size": 358.0, "ask": 0.56, "ask_size": 386.0, "iv": 0.3761, "open_interest": 282.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0012, "vega": 0.0546, "theta": -0.0164, "rho": -0.0092, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-18T13:57:16", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ABBV261120C00200000", "bid": 63.75, "bid_size": 15.0, "ask": 67.3, "ask_size": 10.0, "iv": 0.4212, "open_interest": 109.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0013, "vega": 0.0466, "theta": -0.0083, "rho": 0.1535, "theo": 65.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.47, "last_trade_time": "2026-09-14T10:22:35", "percent_change": 0.0, "prev_day_close": 65.0749988555908}, {"option": "ABBV261120P00200000", "bid": 0.15, "bid_size": 410.0, "ask": 0.67, "ask_size": 561.0, "iv": 0.3705, "open_interest": 370.0, "volume": 37.0, "delta": -0.0269, "gamma": 0.0016, "vega": 0.0682, "theta": -0.0199, "rho": -0.0119, "theo": 0.4139, "change": -0.105, "open": 0.36, "high": 0.46, "low": 0.36, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T15:37:26", "percent_change": -20.3884, "prev_day_close": 0.515000008046627}, {"option": "ABBV261120C00210000", "bid": 55.0, "bid_size": 14.0, "ask": 57.3, "ask_size": 61.0, "iv": 0.4151, "open_interest": 191.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0024, "vega": 0.0788, "theta": -0.0205, "rho": 0.1727, "theo": 55.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-09-14T11:49:35", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "ABBV261120P00210000", "bid": 0.53, "bid_size": 67.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.3451, "open_interest": 548.0, "volume": 8.0, "delta": -0.0456, "gamma": 0.0026, "vega": 0.1044, "theta": -0.0293, "rho": -0.0201, "theo": 0.7215, "change": -0.085, "open": 0.76, "high": 0.8, "low": 0.76, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:22:57", "percent_change": -9.60452, "prev_day_close": 0.885000020265579}, {"option": "ABBV261120C00220000", "bid": 45.45, "bid_size": 13.0, "ask": 47.65, "ask_size": 47.0, "iv": 0.372, "open_interest": 448.0, "volume": 8.0, "delta": 0.9346, "gamma": 0.0041, "vega": 0.1388, "theta": -0.0366, "rho": 0.2159, "theo": 45.9676, "change": 0.495, "open": 46.95, "high": 46.95, "low": 46.02, "tick": "up", "last_trade_price": 46.67, "last_trade_time": "2026-09-21T15:51:20", "percent_change": 1.07201, "prev_day_close": 46.1750011444092}, {"option": "ABBV261120P00220000", "bid": 0.92, "bid_size": 112.0, "ask": 1.5, "ask_size": 53.0, "iv": 0.3293, "open_interest": 2243.0, "volume": 16.0, "delta": -0.0768, "gamma": 0.004, "vega": 0.1561, "theta": -0.0421, "rho": -0.0337, "theo": 1.2671, "change": -0.205, "open": 1.3, "high": 1.35, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T14:15:10", "percent_change": -14.5907, "prev_day_close": 1.40500003099442}, {"option": "ABBV261120C00230000", "bid": 36.3, "bid_size": 40.0, "ask": 38.6, "ask_size": 39.0, "iv": 0.3448, "open_interest": 409.0, "volume": 8.0, "delta": 0.8838, "gamma": 0.0063, "vega": 0.2066, "theta": -0.0551, "rho": 0.2329, "theo": 36.8627, "change": 0.78, "open": 37.95, "high": 37.95, "low": 36.97, "tick": "up", "last_trade_price": 37.58, "last_trade_time": "2026-09-21T15:51:20", "percent_change": 2.11957, "prev_day_close": 36.7999992370606}, {"option": "ABBV261120P00230000", "bid": 2.1, "bid_size": 46.0, "ask": 2.44, "ask_size": 2.0, "iv": 0.3204, "open_interest": 2189.0, "volume": 11.0, "delta": -0.1262, "gamma": 0.0061, "vega": 0.2233, "theta": -0.0581, "rho": -0.0545, "theo": 2.2124, "change": -0.12, "open": 2.2, "high": 2.36, "low": 2.15, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-21T15:33:16", "percent_change": -4.83871, "prev_day_close": 2.48000001907349}, {"option": "ABBV261120C00240000", "bid": 27.95, "bid_size": 35.0, "ask": 30.3, "ask_size": 50.0, "iv": 0.329, "open_interest": 822.0, "volume": 2.0, "delta": 0.8084, "gamma": 0.0088, "vega": 0.2904, "theta": -0.0737, "rho": 0.2608, "theo": 28.4123, "change": -0.53, "open": 29.51, "high": 29.51, "low": 28.47, "tick": "down", "last_trade_price": 28.47, "last_trade_time": "2026-09-21T13:19:18", "percent_change": -1.82759, "prev_day_close": 29.0}, {"option": "ABBV261120P00240000", "bid": 3.5, "bid_size": 76.0, "ask": 3.95, "ask_size": 20.0, "iv": 0.3027, "open_interest": 1832.0, "volume": 35.0, "delta": -0.1995, "gamma": 0.0086, "vega": 0.3005, "theta": -0.0756, "rho": -0.0851, "theo": 3.7863, "change": -0.385, "open": 3.8, "high": 4.0, "low": 3.6, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-09-21T15:48:10", "percent_change": -9.22156, "prev_day_close": 4.17499995231628}, {"option": "ABBV261120C00250000", "bid": 20.55, "bid_size": 54.0, "ask": 22.5, "ask_size": 96.0, "iv": 0.3113, "open_interest": 1060.0, "volume": 70.0, "delta": 0.7074, "gamma": 0.0111, "vega": 0.3667, "theta": -0.0892, "rho": 0.2611, "theo": 20.9032, "change": 0.13, "open": 21.48, "high": 21.88, "low": 21.38, "tick": "up", "last_trade_price": 21.88, "last_trade_time": "2026-09-21T14:49:59", "percent_change": 0.597701, "prev_day_close": 21.75}, {"option": "ABBV261120P00250000", "bid": 5.95, "bid_size": 61.0, "ask": 6.65, "ask_size": 46.0, "iv": 0.2948, "open_interest": 870.0, "volume": 23.0, "delta": -0.2996, "gamma": 0.0112, "vega": 0.3708, "theta": -0.0914, "rho": -0.1239, "theo": 6.283, "change": -0.49, "open": 6.35, "high": 6.6, "low": 6.0, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-09-21T15:56:09", "percent_change": -7.20588, "prev_day_close": 6.79999995231628}, {"option": "ABBV261120C00260000", "bid": 13.9, "bid_size": 117.0, "ask": 15.35, "ask_size": 47.0, "iv": 0.2871, "open_interest": 1925.0, "volume": 60.0, "delta": 0.5859, "gamma": 0.0128, "vega": 0.4153, "theta": -0.0982, "rho": 0.2334, "theo": 14.5966, "change": -1.125, "open": 14.05, "high": 15.6, "low": 14.05, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-09-21T15:58:26", "percent_change": -7.31707, "prev_day_close": 15.375}, {"option": "ABBV261120P00260000", "bid": 9.25, "bid_size": 128.0, "ask": 10.35, "ask_size": 33.0, "iv": 0.282, "open_interest": 611.0, "volume": 7.0, "delta": -0.4226, "gamma": 0.0131, "vega": 0.416, "theta": -0.1008, "rho": -0.1672, "theo": 9.983, "change": -0.62, "open": 10.05, "high": 10.65, "low": 9.74, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-09-21T15:37:26", "percent_change": -5.84906, "prev_day_close": 10.6000003814697}, {"option": "ABBV261120C00270000", "bid": 9.4, "bid_size": 55.0, "ask": 10.15, "ask_size": 39.0, "iv": 0.2838, "open_interest": 2546.0, "volume": 171.0, "delta": 0.4554, "gamma": 0.0132, "vega": 0.4227, "theta": -0.0979, "rho": 0.1884, "theo": 9.6307, "change": -0.515, "open": 9.05, "high": 10.5, "low": 9.05, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-09-21T15:23:29", "percent_change": -4.94005, "prev_day_close": 10.4249997138977}, {"option": "ABBV261120P00270000", "bid": 14.3, "bid_size": 55.0, "ask": 15.8, "ask_size": 34.0, "iv": 0.2804, "open_interest": 212.0, "volume": 2.0, "delta": -0.5567, "gamma": 0.0136, "vega": 0.4188, "theta": -0.1004, "rho": -0.2068, "theo": 15.0503, "change": -0.225, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-09-21T11:49:13", "percent_change": -1.44, "prev_day_close": 15.625}, {"option": "ABBV261120C00280000", "bid": 5.75, "bid_size": 59.0, "ask": 6.35, "ask_size": 38.0, "iv": 0.2775, "open_interest": 2747.0, "volume": 95.0, "delta": 0.3304, "gamma": 0.0123, "vega": 0.3874, "theta": -0.088, "rho": 0.1392, "theo": 5.9867, "change": -0.49, "open": 6.0, "high": 6.71, "low": 6.0, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-09-21T15:54:07", "percent_change": -7.36842, "prev_day_close": 6.64999985694885}, {"option": "ABBV261120P00280000", "bid": 19.9, "bid_size": 53.0, "ask": 22.65, "ask_size": 43.0, "iv": 0.2703, "open_interest": 3.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0127, "vega": 0.376, "theta": -0.0894, "rho": -0.2352, "theo": 21.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-09-18T15:50:06", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "ABBV261120C00290000", "bid": 2.92, "bid_size": 49.0, "ask": 4.1, "ask_size": 69.0, "iv": 0.2726, "open_interest": 7823.0, "volume": 47.0, "delta": 0.2235, "gamma": 0.0102, "vega": 0.321, "theta": -0.0717, "rho": 0.0949, "theo": 3.5152, "change": -0.325, "open": 3.75, "high": 4.0, "low": 3.63, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T15:40:17", "percent_change": -8.1761, "prev_day_close": 3.97499990463257}, {"option": "ABBV261120P00290000", "bid": 28.25, "bid_size": 28.0, "ask": 29.7, "ask_size": 40.0, "iv": 0.2675, "open_interest": 2.0, "volume": 2.0, "delta": -0.7971, "gamma": 0.0105, "vega": 0.2993, "theta": -0.0706, "rho": -0.2465, "theo": 29.1313, "change": -0.95, "open": 28.25, "high": 28.25, "low": 28.25, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-09-21T09:59:21", "percent_change": -3.25342, "prev_day_close": 29.1999998092651}, {"option": "ABBV261120C00300000", "bid": 1.73, "bid_size": 69.0, "ask": 2.47, "ask_size": 69.0, "iv": 0.2768, "open_interest": 1563.0, "volume": 156.0, "delta": 0.1425, "gamma": 0.0077, "vega": 0.2436, "theta": -0.0536, "rho": 0.0607, "theo": 1.9798, "change": -0.25, "open": 2.0, "high": 2.56, "low": 1.92, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:23:23", "percent_change": -11.1111, "prev_day_close": 2.25}, {"option": "ABBV261120P00300000", "bid": 35.75, "bid_size": 39.0, "ask": 38.7, "ask_size": 27.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0077, "vega": 0.2114, "theta": -0.049, "rho": -0.2425, "theo": 37.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9249992370606}, {"option": "ABBV261120C00310000", "bid": 0.88, "bid_size": 84.0, "ask": 1.29, "ask_size": 90.0, "iv": 0.2727, "open_interest": 413.0, "volume": 50.0, "delta": 0.0879, "gamma": 0.0054, "vega": 0.1742, "theta": -0.0381, "rho": 0.0375, "theo": 1.1075, "change": -0.15, "open": 1.32, "high": 1.32, "low": 0.96, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T14:37:15", "percent_change": -11.1111, "prev_day_close": 1.34999996423721}, {"option": "ABBV261120P00310000", "bid": 44.9, "bid_size": 11.0, "ask": 48.55, "ask_size": 20.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0051, "vega": 0.1404, "theta": -0.03, "rho": -0.2408, "theo": 46.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "ABBV261120C00320000", "bid": 0.44, "bid_size": 97.0, "ask": 0.81, "ask_size": 91.0, "iv": 0.2784, "open_interest": 123.0, "volume": 2.0, "delta": 0.0548, "gamma": 0.0037, "vega": 0.122, "theta": -0.0269, "rho": 0.0233, "theo": 0.6462, "change": -0.165, "open": 0.67, "high": 0.67, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T13:47:30", "percent_change": -21.2903, "prev_day_close": 0.774999976158142}, {"option": "ABBV261120P00320000", "bid": 54.7, "bid_size": 17.0, "ask": 58.25, "ask_size": 17.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0032, "vega": 0.0864, "theta": -0.0162, "rho": -0.232, "theo": 56.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "ABBV261120C00330000", "bid": 0.11, "bid_size": 197.0, "ask": 0.65, "ask_size": 312.0, "iv": 0.2868, "open_interest": 97.0, "volume": 1.0, "delta": 0.0358, "gamma": 0.0025, "vega": 0.0871, "theta": -0.0197, "rho": 0.0152, "theo": 0.4076, "change": -0.175, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T14:35:34", "percent_change": -36.0825, "prev_day_close": 0.484999999403954}, {"option": "ABBV261120P00330000", "bid": 64.75, "bid_size": 6.0, "ask": 67.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.002, "vega": 0.0546, "theta": -0.0071, "rho": -0.2318, "theo": 66.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "ABBV261120C00340000", "bid": 0.04, "bid_size": 85.0, "ask": 0.44, "ask_size": 28.0, "iv": 0.299, "open_interest": 16.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0018, "vega": 0.0644, "theta": -0.015, "rho": 0.0105, "theo": 0.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T11:12:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ABBV261120P00340000", "bid": 74.65, "bid_size": 5.0, "ask": 77.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0013, "vega": 0.0373, "theta": -0.0011, "rho": -0.2334, "theo": 76.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.375}, {"option": "ABBV261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 83.0, "iv": 0.3186, "open_interest": 5.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0013, "vega": 0.0491, "theta": -0.0119, "rho": 0.0076, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-18T14:56:55", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ABBV261120P00350000", "bid": 84.2, "bid_size": 2.0, "ask": 87.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0009, "vega": 0.0263, "theta": 0.0, "rho": -0.2393, "theo": 86.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3249969482422}, {"option": "ABBV261218C00105000", "bid": 158.95, "bid_size": 2.0, "ask": 161.85, "ask_size": 6.0, "iv": 1.0402, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0661, "theo": 159.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.82, "last_trade_time": "2026-08-24T13:49:56", "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "ABBV261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.0317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0047, "theta": -0.0016, "rho": -0.0007, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "ABBV261218C00110000", "bid": 153.6, "bid_size": 2.0, "ask": 156.45, "ask_size": 6.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0696, "theo": 154.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.99, "last_trade_time": "2025-12-04T09:56:29", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "ABBV261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 31.0, "iv": 0.7997, "open_interest": 35.0, "volume": 4.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0054, "theta": -0.0018, "rho": -0.0008, "theo": 0.0287, "change": -0.235, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T13:07:48", "percent_change": -85.4545, "prev_day_close": 0.275000005960464}, {"option": "ABBV261218C00115000", "bid": 149.25, "bid_size": 5.0, "ask": 151.45, "ask_size": 6.0, "iv": 0.925, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0727, "theo": 149.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.8, "last_trade_time": "2026-09-15T15:53:01", "percent_change": 0.0, "prev_day_close": 149.575004577637}, {"option": "ABBV261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 31.0, "iv": 0.8014, "open_interest": 23.0, "volume": 4.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0063, "theta": -0.002, "rho": -0.001, "theo": 0.0332, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:07:29", "percent_change": -75.0, "prev_day_close": 0.400000005960464}, {"option": "ABBV261218C00120000", "bid": 143.05, "bid_size": 5.0, "ask": 146.9, "ask_size": 6.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0759, "theo": 144.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.86, "last_trade_time": "2026-09-18T15:03:42", "percent_change": 0.0, "prev_day_close": 144.575004577637}, {"option": "ABBV261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 21.0, "iv": 0.897, "open_interest": 42.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0022, "rho": -0.0012, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-10T14:52:29", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "ABBV261218C00125000", "bid": 138.4, "bid_size": 2.0, "ask": 141.65, "ask_size": 2.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0802, "theo": 139.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "ABBV261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.8556, "open_interest": 49.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0026, "rho": -0.0014, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-14T09:38:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABBV261218C00130000", "bid": 133.15, "bid_size": 2.0, "ask": 136.9, "ask_size": 2.0, "iv": 0.6955, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0833, "theo": 134.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.53, "last_trade_time": "2026-09-02T15:43:08", "percent_change": 0.0, "prev_day_close": 134.575004577637}, {"option": "ABBV261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8165, "open_interest": 95.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0029, "rho": -0.0016, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T14:23:46", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "ABBV261218C00135000", "bid": 128.0, "bid_size": 3.0, "ask": 131.9, "ask_size": 2.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.0894, "theo": 129.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "ABBV261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 0.7788, "open_interest": 40.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0033, "rho": -0.002, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-02T10:09:39", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ABBV261218C00140000", "bid": 123.15, "bid_size": 2.0, "ask": 127.15, "ask_size": 2.0, "iv": 0.6232, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.0926, "theo": 124.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.75, "last_trade_time": "2026-03-16T12:12:20", "percent_change": 0.0, "prev_day_close": 124.625}, {"option": "ABBV261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 2.0, "iv": 0.7022, "open_interest": 188.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0038, "rho": -0.0024, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-06-22T09:53:20", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "ABBV261218C00145000", "bid": 118.55, "bid_size": 2.0, "ask": 121.7, "ask_size": 2.0, "iv": 0.6095, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.1022, "theo": 119.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.15, "last_trade_time": "2026-08-19T09:32:57", "percent_change": 0.0, "prev_day_close": 119.625}, {"option": "ABBV261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.5665, "open_interest": 255.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0172, "theta": -0.0044, "rho": -0.0029, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-17T09:33:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABBV261218C00150000", "bid": 113.15, "bid_size": 5.0, "ask": 116.95, "ask_size": 6.0, "iv": 0.5462, "open_interest": 7.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0073, "theta": 0.0, "rho": 0.1055, "theo": 114.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.19, "last_trade_time": "2026-08-21T10:35:32", "percent_change": 0.0, "prev_day_close": 114.649997711182}, {"option": "ABBV261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 83.0, "iv": 0.5024, "open_interest": 45.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0205, "theta": -0.0052, "rho": -0.0035, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T11:07:35", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "ABBV261218C00155000", "bid": 108.9, "bid_size": 10.0, "ask": 112.0, "ask_size": 13.0, "iv": 0.6033, "open_interest": 10.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0123, "theta": 0.0, "rho": 0.1209, "theo": 109.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.25, "last_trade_time": "2026-07-09T11:11:34", "percent_change": 0.0, "prev_day_close": 109.674999237061}, {"option": "ABBV261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 87.0, "iv": 0.4479, "open_interest": 39.0, "volume": 3.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0247, "theta": -0.006, "rho": -0.0043, "theo": 0.1309, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:54:37", "percent_change": -55.5556, "prev_day_close": 0.224999997764826}, {"option": "ABBV261218C00160000", "bid": 104.2, "bid_size": 16.0, "ask": 106.65, "ask_size": 21.0, "iv": 0.5633, "open_interest": 23.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0152, "theta": 0.0, "rho": 0.1244, "theo": 105.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.58, "last_trade_time": "2026-08-19T11:41:56", "percent_change": 0.0, "prev_day_close": 104.724998474121}, {"option": "ABBV261218P00160000", "bid": 0.02, "bid_size": 141.0, "ask": 0.38, "ask_size": 420.0, "iv": 0.4621, "open_interest": 122.0, "volume": 2.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0295, "theta": -0.007, "rho": -0.0053, "theo": 0.16, "change": -0.055, "open": 0.19, "high": 0.19, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T13:51:15", "percent_change": -28.2051, "prev_day_close": 0.194999992847443}, {"option": "ABBV261218C00165000", "bid": 99.0, "bid_size": 20.0, "ask": 101.7, "ask_size": 20.0, "iv": 0.5161, "open_interest": 15.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0223, "theta": 0.0, "rho": 0.1483, "theo": 100.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.55, "last_trade_time": "2026-07-06T12:43:10", "percent_change": 0.0, "prev_day_close": 99.7750015258789}, {"option": "ABBV261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 83.0, "iv": 0.4397, "open_interest": 94.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0355, "theta": -0.0082, "rho": -0.0066, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T10:12:30", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "ABBV261218C00170000", "bid": 94.05, "bid_size": 11.0, "ask": 97.1, "ask_size": 13.0, "iv": 0.5154, "open_interest": 29.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.0323, "theta": 0.0, "rho": 0.1819, "theo": 95.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-07-06T12:43:00", "percent_change": 0.0, "prev_day_close": 94.7749977111816}, {"option": "ABBV261218P00170000", "bid": 0.05, "bid_size": 266.0, "ask": 0.47, "ask_size": 407.0, "iv": 0.4275, "open_interest": 147.0, "volume": 4.0, "delta": -0.0125, "gamma": 0.0006, "vega": 0.0429, "theta": -0.0096, "rho": -0.0081, "theo": 0.2427, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T13:51:42", "percent_change": -9.43396, "prev_day_close": 0.265000004321337}, {"option": "ABBV261218C00175000", "bid": 89.2, "bid_size": 17.0, "ask": 91.9, "ask_size": 22.0, "iv": 0.479, "open_interest": 34.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0007, "vega": 0.0391, "theta": 0.0, "rho": 0.1859, "theo": 90.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.62, "last_trade_time": "2026-07-13T13:31:09", "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "ABBV261218P00175000", "bid": 0.11, "bid_size": 211.0, "ask": 0.55, "ask_size": 387.0, "iv": 0.4172, "open_interest": 228.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0007, "vega": 0.0515, "theta": -0.0113, "rho": -0.0101, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T15:00:02", "percent_change": 0.0, "prev_day_close": 0.295000000856817}, {"option": "ABBV261218C00180000", "bid": 84.15, "bid_size": 2.0, "ask": 87.25, "ask_size": 2.0, "iv": 0.464, "open_interest": 48.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0009, "vega": 0.0522, "theta": 0.0, "rho": 0.229, "theo": 85.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.88, "last_trade_time": "2026-09-02T14:17:04", "percent_change": 0.0, "prev_day_close": 84.9749984741211}, {"option": "ABBV261218P00180000", "bid": 0.3, "bid_size": 3.0, "ask": 0.55, "ask_size": 50.0, "iv": 0.4084, "open_interest": 1314.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0009, "vega": 0.0622, "theta": -0.0133, "rho": -0.0126, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-17T15:53:15", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "ABBV261218C00185000", "bid": 79.65, "bid_size": 27.0, "ask": 81.85, "ask_size": 43.0, "iv": 0.4372, "open_interest": 101.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0011, "vega": 0.0679, "theta": -0.0021, "rho": 0.2782, "theo": 80.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-08-19T09:53:55", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "ABBV261218P00185000", "bid": 0.09, "bid_size": 481.0, "ask": 0.68, "ask_size": 403.0, "iv": 0.3772, "open_interest": 408.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0011, "vega": 0.0746, "theta": -0.0157, "rho": -0.0156, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-17T15:53:15", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "ABBV261218C00190000", "bid": 74.35, "bid_size": 22.0, "ask": 77.5, "ask_size": 22.0, "iv": 0.422, "open_interest": 62.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0014, "vega": 0.0854, "theta": -0.0058, "rho": 0.3284, "theo": 75.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.15, "last_trade_time": "2026-08-11T11:02:58", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "ABBV261218P00190000", "bid": 0.26, "bid_size": 92.0, "ask": 0.62, "ask_size": 16.0, "iv": 0.3608, "open_interest": 647.0, "volume": 6.0, "delta": -0.0299, "gamma": 0.0014, "vega": 0.0898, "theta": -0.0184, "rho": -0.0194, "theo": 0.5875, "change": -0.13, "open": 0.62, "high": 0.62, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T12:38:39", "percent_change": -19.697, "prev_day_close": 0.660000011324882}, {"option": "ABBV261218C00195000", "bid": 69.55, "bid_size": 44.0, "ask": 72.7, "ask_size": 39.0, "iv": 0.4068, "open_interest": 33.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0017, "vega": 0.1044, "theta": -0.0096, "rho": 0.376, "theo": 70.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.32, "last_trade_time": "2026-08-12T14:44:35", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "ABBV261218P00195000", "bid": 0.43, "bid_size": 151.0, "ask": 1.1, "ask_size": 532.0, "iv": 0.3724, "open_interest": 683.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0017, "vega": 0.1071, "theta": -0.0215, "rho": -0.0241, "theo": 0.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-09-17T15:53:15", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "ABBV261218C00200000", "bid": 65.25, "bid_size": 17.0, "ask": 67.45, "ask_size": 32.0, "iv": 0.3916, "open_interest": 1389.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0021, "vega": 0.126, "theta": -0.0137, "rho": 0.4286, "theo": 65.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-15T09:42:37", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "ABBV261218P00200000", "bid": 0.53, "bid_size": 451.0, "ask": 1.22, "ask_size": 220.0, "iv": 0.3563, "open_interest": 744.0, "volume": 8.0, "delta": -0.0463, "gamma": 0.0021, "vega": 0.1278, "theta": -0.0251, "rho": -0.0299, "theo": 0.9254, "change": 0.04, "open": 0.86, "high": 0.86, "low": 0.8, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-21T12:38:39", "percent_change": 5.0, "prev_day_close": 0.800000011920929}, {"option": "ABBV261218C00210000", "bid": 55.9, "bid_size": 11.0, "ask": 58.6, "ask_size": 46.0, "iv": 0.3794, "open_interest": 1985.0, "volume": 1.0, "delta": 0.9298, "gamma": 0.003, "vega": 0.1766, "theta": -0.0236, "rho": 0.4694, "theo": 56.5628, "change": 0.205, "open": 56.83, "high": 56.83, "low": 56.83, "tick": "up", "last_trade_price": 56.83, "last_trade_time": "2026-09-21T13:01:56", "percent_change": 0.362031, "prev_day_close": 56.625}, {"option": "ABBV261218P00210000", "bid": 0.98, "bid_size": 110.0, "ask": 1.9, "ask_size": 117.0, "iv": 0.3421, "open_interest": 733.0, "volume": 2.0, "delta": -0.0709, "gamma": 0.0031, "vega": 0.1778, "theta": -0.0336, "rho": -0.0454, "theo": 1.4566, "change": -0.22, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T12:39:51", "percent_change": -13.75, "prev_day_close": 1.60000002384186}, {"option": "ABBV261218C00220000", "bid": 46.55, "bid_size": 38.0, "ask": 49.5, "ask_size": 47.0, "iv": 0.3491, "open_interest": 337.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0043, "vega": 0.2387, "theta": -0.0352, "rho": 0.4689, "theo": 47.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.24, "last_trade_time": "2026-09-18T11:38:02", "percent_change": 0.0, "prev_day_close": 47.5749988555908}, {"option": "ABBV261218P00220000", "bid": 2.15, "bid_size": 25.0, "ask": 2.76, "ask_size": 102.0, "iv": 0.3344, "open_interest": 1049.0, "volume": 66.0, "delta": -0.1069, "gamma": 0.0044, "vega": 0.2405, "theta": -0.0437, "rho": -0.068, "theo": 2.2787, "change": -0.31, "open": 2.24, "high": 2.33, "low": 2.11, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T15:39:29", "percent_change": -12.253, "prev_day_close": 2.52999997138977}, {"option": "ABBV261218C00230000", "bid": 37.95, "bid_size": 50.0, "ask": 40.15, "ask_size": 51.0, "iv": 0.3196, "open_interest": 440.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0059, "vega": 0.3111, "theta": -0.0478, "rho": 0.4578, "theo": 38.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.56, "last_trade_time": "2026-09-18T14:31:54", "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "ABBV261218P00230000", "bid": 3.3, "bid_size": 65.0, "ask": 3.65, "ask_size": 35.0, "iv": 0.3108, "open_interest": 6565.0, "volume": 9.0, "delta": -0.1579, "gamma": 0.006, "vega": 0.3145, "theta": -0.055, "rho": -0.0992, "theo": 3.5323, "change": -0.29, "open": 3.8, "high": 4.11, "low": 3.42, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-09-21T15:40:37", "percent_change": -7.63158, "prev_day_close": 3.79999995231628}, {"option": "ABBV261218C00240000", "bid": 29.9, "bid_size": 64.0, "ask": 32.65, "ask_size": 66.0, "iv": 0.3126, "open_interest": 799.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0077, "vega": 0.3876, "theta": -0.0603, "rho": 0.4332, "theo": 30.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-09-18T15:55:32", "percent_change": 0.0, "prev_day_close": 31.0749998092651}, {"option": "ABBV261218P00240000", "bid": 5.2, "bid_size": 14.0, "ask": 5.55, "ask_size": 10.0, "iv": 0.2993, "open_interest": 2554.0, "volume": 82.0, "delta": -0.2272, "gamma": 0.0078, "vega": 0.3904, "theta": -0.0663, "rho": -0.1394, "theo": 5.4134, "change": -0.325, "open": 5.61, "high": 5.61, "low": 5.28, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-09-21T15:31:30", "percent_change": -5.6277, "prev_day_close": 5.77499985694885}, {"option": "ABBV261218C00250000", "bid": 22.2, "bid_size": 78.0, "ask": 24.65, "ask_size": 34.0, "iv": 0.2867, "open_interest": 4174.0, "volume": 6.0, "delta": 0.6907, "gamma": 0.0094, "vega": 0.4559, "theta": -0.071, "rho": 0.3947, "theo": 23.5911, "change": -0.215, "open": 23.61, "high": 23.61, "low": 23.61, "tick": "down", "last_trade_price": 23.61, "last_trade_time": "2026-09-21T15:48:40", "percent_change": -0.902413, "prev_day_close": 23.8249998092651}, {"option": "ABBV261218P00250000", "bid": 7.9, "bid_size": 12.0, "ask": 8.4, "ask_size": 32.0, "iv": 0.2904, "open_interest": 507.0, "volume": 93.0, "delta": -0.3157, "gamma": 0.0096, "vega": 0.4584, "theta": -0.076, "rho": -0.1886, "theo": 8.1488, "change": -0.35, "open": 8.35, "high": 8.5, "low": 7.93, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-21T15:01:19", "percent_change": -4.06977, "prev_day_close": 8.59999990463257}, {"option": "ABBV261218C00260000", "bid": 16.75, "bid_size": 73.0, "ask": 18.25, "ask_size": 40.0, "iv": 0.2844, "open_interest": 734.0, "volume": 21.0, "delta": 0.5898, "gamma": 0.0106, "vega": 0.5021, "theta": -0.0778, "rho": 0.3435, "theo": 17.4159, "change": 0.25, "open": 16.3, "high": 18.3, "low": 16.3, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-21T14:37:39", "percent_change": 1.38505, "prev_day_close": 18.0499992370605}, {"option": "ABBV261218P00260000", "bid": 10.6, "bid_size": 167.0, "ask": 12.25, "ask_size": 30.0, "iv": 0.2723, "open_interest": 434.0, "volume": 51.0, "delta": -0.4204, "gamma": 0.011, "vega": 0.5025, "theta": -0.0819, "rho": -0.2397, "theo": 11.952, "change": -0.45, "open": 12.1, "high": 12.45, "low": 11.85, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-21T15:01:21", "percent_change": -3.61446, "prev_day_close": 12.4499998092651}, {"option": "ABBV261218C00270000", "bid": 11.8, "bid_size": 71.0, "ask": 13.1, "ask_size": 75.0, "iv": 0.2786, "open_interest": 1008.0, "volume": 68.0, "delta": 0.4814, "gamma": 0.0111, "vega": 0.5145, "theta": -0.079, "rho": 0.2848, "theo": 12.3746, "change": 0.225, "open": 12.97, "high": 13.25, "low": 12.6, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-09-21T14:45:07", "percent_change": 1.72745, "prev_day_close": 13.0250000953674}, {"option": "ABBV261218P00270000", "bid": 15.6, "bid_size": 115.0, "ask": 17.65, "ask_size": 32.0, "iv": 0.2711, "open_interest": 197.0, "volume": 1.0, "delta": -0.534, "gamma": 0.0117, "vega": 0.5095, "theta": -0.0824, "rho": -0.2861, "theo": 16.9336, "change": -0.475, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-21T15:02:15", "percent_change": -2.73381, "prev_day_close": 17.375}, {"option": "ABBV261218C00280000", "bid": 7.3, "bid_size": 112.0, "ask": 8.85, "ask_size": 41.0, "iv": 0.2651, "open_interest": 1095.0, "volume": 39.0, "delta": 0.3749, "gamma": 0.0107, "vega": 0.4902, "theta": -0.0745, "rho": 0.2242, "theo": 8.4554, "change": -0.13, "open": 8.9, "high": 8.92, "low": 8.55, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-09-21T15:04:24", "percent_change": -1.43647, "prev_day_close": 9.05000019073486}, {"option": "ABBV261218P00280000", "bid": 21.05, "bid_size": 59.0, "ask": 24.35, "ask_size": 56.0, "iv": 0.2644, "open_interest": 25.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0114, "vega": 0.4747, "theta": -0.0769, "rho": -0.3144, "theo": 23.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-09-18T09:45:23", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "ABBV261218C00290000", "bid": 5.4, "bid_size": 36.0, "ask": 6.05, "ask_size": 91.0, "iv": 0.2735, "open_interest": 1403.0, "volume": 269.0, "delta": 0.2785, "gamma": 0.0096, "vega": 0.4356, "theta": -0.0653, "rho": 0.1681, "theo": 5.5598, "change": -0.23, "open": 6.0, "high": 6.21, "low": 5.6, "tick": "no_change", "last_trade_price": 5.87, "last_trade_time": "2026-09-21T15:39:29", "percent_change": -3.77049, "prev_day_close": 6.09999990463257}, {"option": "ABBV261218P00290000", "bid": 28.8, "bid_size": 49.0, "ask": 31.5, "ask_size": 27.0, "iv": 0.2645, "open_interest": 40.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0103, "vega": 0.4051, "theta": -0.0658, "rho": -0.3271, "theo": 30.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.05, "last_trade_time": "2026-09-03T14:26:08", "percent_change": 0.0, "prev_day_close": 30.7249994277954}, {"option": "ABBV261218C00300000", "bid": 2.89, "bid_size": 128.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.2638, "open_interest": 11827.0, "volume": 369.0, "delta": 0.1978, "gamma": 0.008, "vega": 0.3626, "theta": -0.0537, "rho": 0.12, "theo": 3.5322, "change": -0.35, "open": 3.85, "high": 3.95, "low": 3.45, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:51:09", "percent_change": -8.86076, "prev_day_close": 3.95000004768372}, {"option": "ABBV261218P00300000", "bid": 36.8, "bid_size": 42.0, "ask": 39.5, "ask_size": 27.0, "iv": 0.2542, "open_interest": 3.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0084, "vega": 0.3136, "theta": -0.0506, "rho": -0.3109, "theo": 38.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.42, "last_trade_time": "2026-09-14T15:06:57", "percent_change": 0.0, "prev_day_close": 38.8250007629394}, {"option": "ABBV261218C00310000", "bid": 1.84, "bid_size": 123.0, "ask": 2.5, "ask_size": 65.0, "iv": 0.2662, "open_interest": 440.0, "volume": 66.0, "delta": 0.1355, "gamma": 0.0063, "vega": 0.2854, "theta": -0.0418, "rho": 0.0825, "theo": 2.1912, "change": -0.08, "open": 2.45, "high": 2.46, "low": 2.2, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:20:12", "percent_change": -3.36134, "prev_day_close": 2.37999999523163}, {"option": "ABBV261218P00310000", "bid": 46.15, "bid_size": 32.0, "ask": 49.15, "ask_size": 35.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0063, "vega": 0.2197, "theta": -0.034, "rho": -0.2932, "theo": 47.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "ABBV261218C00320000", "bid": 1.1, "bid_size": 220.0, "ask": 1.56, "ask_size": 76.0, "iv": 0.267, "open_interest": 474.0, "volume": 31.0, "delta": 0.0907, "gamma": 0.0047, "vega": 0.216, "theta": -0.0314, "rho": 0.0554, "theo": 1.3509, "change": -0.06, "open": 1.39, "high": 1.5, "low": 1.3, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:53:25", "percent_change": -4.10959, "prev_day_close": 1.46000003814697}, {"option": "ABBV261218P00320000", "bid": 54.8, "bid_size": 16.0, "ask": 57.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0043, "vega": 0.1444, "theta": -0.0187, "rho": -0.2739, "theo": 56.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.25, "last_trade_time": "2026-08-03T10:20:44", "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "ABBV261218C00330000", "bid": 0.61, "bid_size": 89.0, "ask": 1.25, "ask_size": 223.0, "iv": 0.2766, "open_interest": 29.0, "volume": 11.0, "delta": 0.0607, "gamma": 0.0034, "vega": 0.1601, "theta": -0.0233, "rho": 0.037, "theo": 0.8475, "change": -0.145, "open": 0.64, "high": 0.91, "low": 0.64, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-21T14:19:24", "percent_change": -13.7441, "prev_day_close": 1.05500000715256}, {"option": "ABBV261218P00330000", "bid": 64.5, "bid_size": 17.0, "ask": 67.65, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0027, "vega": 0.09, "theta": -0.0067, "rho": -0.2495, "theo": 66.5201, "change": 0.0, "open": 0.0, "high": 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": "ABBV261218C00340000", "bid": 0.32, "bid_size": 165.0, "ask": 0.91, "ask_size": 190.0, "iv": 0.2822, "open_interest": 61.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0025, "vega": 0.1189, "theta": -0.0174, "rho": 0.0252, "theo": 0.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-14T14:14:23", "percent_change": 0.0, "prev_day_close": 0.544999994337559}, {"option": "ABBV261218P00340000", "bid": 74.3, "bid_size": 6.0, "ask": 78.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0016, "vega": 0.0547, "theta": 0.0, "rho": -0.2428, "theo": 76.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "ABBV261218C00350000", "bid": 0.01, "bid_size": 241.0, "ask": 0.66, "ask_size": 208.0, "iv": 0.2788, "open_interest": 74.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0018, "vega": 0.0897, "theta": -0.0134, "rho": 0.0177, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T14:11:23", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "ABBV261218P00350000", "bid": 84.6, "bid_size": 5.0, "ask": 87.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.001, "vega": 0.0327, "theta": 0.0, "rho": -0.2459, "theo": 86.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5750007629394}, {"option": "ABBV261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 104.0, "iv": 0.2979, "open_interest": 0.0, "volume": 1.0, "delta": 0.0213, "gamma": 0.0013, "vega": 0.069, "theta": -0.0105, "rho": 0.0129, "theo": 0.2716, "change": -0.075, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T10:50:59", "percent_change": -24.5902, "prev_day_close": 0.304999984800816}, {"option": "ABBV261218P00360000", "bid": 94.55, "bid_size": 5.0, "ask": 97.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0006, "vega": 0.0192, "theta": 0.0, "rho": -0.2457, "theo": 96.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5249977111816}, {"option": "ABBV270115C00085000", "bid": 178.7, "bid_size": 2.0, "ask": 181.8, "ask_size": 6.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0535, "theo": 179.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.03, "last_trade_time": "2026-07-14T15:26:40", "percent_change": 0.0, "prev_day_close": 179.700004577637}, {"option": "ABBV270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.7312, "open_interest": 83.0, "volume": 1.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0054, "theta": -0.0015, "rho": -0.001, "theo": 0.0322, "change": -1.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:12:07", "percent_change": -97.1831, "prev_day_close": 1.06500005722046}, {"option": "ABBV270115C00090000", "bid": 173.0, "bid_size": 2.0, "ask": 176.85, "ask_size": 6.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0566, "theo": 174.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.64, "last_trade_time": "2025-07-14T12:17:02", "percent_change": 0.0, "prev_day_close": 174.474998474121}, {"option": "ABBV270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 15.0, "iv": 1.0346, "open_interest": 41.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0061, "theta": -0.0016, "rho": -0.0011, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-03-20T15:06:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV270115C00095000", "bid": 168.05, "bid_size": 2.0, "ask": 171.85, "ask_size": 2.0, "iv": 0.88, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0602, "theo": 169.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.92, "last_trade_time": "2026-07-14T15:26:57", "percent_change": 0.0, "prev_day_close": 169.400001525879}, {"option": "ABBV270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9864, "open_interest": 33.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.007, "theta": -0.0018, "rho": -0.0013, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-04-13T10:54:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ABBV270115C00100000", "bid": 163.05, "bid_size": 2.0, "ask": 166.85, "ask_size": 2.0, "iv": 0.8268, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0634, "theo": 164.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.69, "last_trade_time": "2026-08-24T11:19:13", "percent_change": 0.0, "prev_day_close": 164.474998474121}, {"option": "ABBV270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.8444, "open_interest": 811.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.008, "theta": -0.002, "rho": -0.0015, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:04:29", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ABBV270115C00105000", "bid": 158.05, "bid_size": 2.0, "ask": 161.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0681, "theo": 159.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.75, "last_trade_time": "2026-06-29T11:05:12", "percent_change": 0.0, "prev_day_close": 159.550003051758}, {"option": "ABBV270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 22.0, "iv": 0.7331, "open_interest": 56.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0022, "rho": -0.0018, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T10:19:18", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "ABBV270115C00110000", "bid": 153.5, "bid_size": 2.0, "ask": 156.9, "ask_size": 2.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0714, "theo": 154.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.09, "last_trade_time": "2026-03-19T15:28:00", "percent_change": 0.0, "prev_day_close": 154.600006103516}, {"option": "ABBV270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.8571, "open_interest": 95.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0025, "rho": -0.0021, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:18:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABBV270115C00115000", "bid": 148.35, "bid_size": 2.0, "ask": 151.9, "ask_size": 2.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.0791, "theo": 149.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.25, "last_trade_time": "2025-10-14T11:25:25", "percent_change": 0.0, "prev_day_close": 149.525001525879}, {"option": "ABBV270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8185, "open_interest": 56.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0028, "rho": -0.0024, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T13:49:16", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "ABBV270115C00120000", "bid": 143.1, "bid_size": 2.0, "ask": 146.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.0838, "theo": 144.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.82, "last_trade_time": "2026-07-14T15:26:40", "percent_change": 0.0, "prev_day_close": 144.575004577637}, {"option": "ABBV270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7808, "open_interest": 82.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0031, "rho": -0.0028, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T13:28:40", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "ABBV270115C00125000", "bid": 138.8, "bid_size": 2.0, "ask": 141.95, "ask_size": 2.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.0968, "theo": 139.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.75, "last_trade_time": "2026-07-14T15:39:09", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "ABBV270115P00125000", "bid": 0.03, "bid_size": 1.0, "ask": 0.52, "ask_size": 71.0, "iv": 0.6014, "open_interest": 53.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0167, "theta": -0.0035, "rho": -0.0034, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T12:22:44", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "ABBV270115C00130000", "bid": 133.25, "bid_size": 2.0, "ask": 137.05, "ask_size": 2.0, "iv": 0.6192, "open_interest": 21.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0099, "theta": 0.0, "rho": 0.1218, "theo": 134.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.36, "last_trade_time": "2026-07-31T13:53:42", "percent_change": 0.0, "prev_day_close": 134.775001525879}, {"option": "ABBV270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 229.0, "iv": 0.7118, "open_interest": 453.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0195, "theta": -0.004, "rho": -0.004, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-14T09:30:09", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "ABBV270115C00135000", "bid": 128.4, "bid_size": 2.0, "ask": 132.1, "ask_size": 2.0, "iv": 0.6024, "open_interest": 18.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0142, "theta": 0.0, "rho": 0.16, "theo": 129.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.85, "last_trade_time": "2026-08-04T10:19:59", "percent_change": 0.0, "prev_day_close": 129.800003051758}, {"option": "ABBV270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 41.0, "iv": 0.517, "open_interest": 341.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0228, "theta": -0.0045, "rho": -0.0048, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-17T15:32:05", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "ABBV270115C00140000", "bid": 123.4, "bid_size": 2.0, "ask": 127.4, "ask_size": 2.0, "iv": 0.5726, "open_interest": 24.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0178, "theta": 0.0, "rho": 0.2133, "theo": 124.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.22, "last_trade_time": "2026-08-19T15:53:43", "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "ABBV270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 48.0, "iv": 0.4787, "open_interest": 755.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0268, "theta": -0.0051, "rho": -0.0057, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T12:19:28", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ABBV270115C00145000", "bid": 118.5, "bid_size": 2.0, "ask": 122.3, "ask_size": 2.0, "iv": 0.5513, "open_interest": 37.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0291, "theta": 0.0, "rho": 0.3583, "theo": 120.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.6, "last_trade_time": "2026-08-20T09:30:54", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "ABBV270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 51.0, "iv": 0.5165, "open_interest": 353.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0316, "theta": -0.0059, "rho": -0.0069, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T11:17:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ABBV270115C00150000", "bid": 113.75, "bid_size": 2.0, "ask": 117.05, "ask_size": 2.0, "iv": 0.5119, "open_interest": 142.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0331, "theta": 0.0, "rho": 0.4633, "theo": 115.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.4, "last_trade_time": "2026-09-15T13:19:54", "percent_change": 0.0, "prev_day_close": 115.024997711182}, {"option": "ABBV270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 51.0, "iv": 0.4951, "open_interest": 398.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0372, "theta": -0.0067, "rho": -0.0084, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-08T12:34:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABBV270115C00155000", "bid": 108.75, "bid_size": 5.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.5085, "open_interest": 35.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0358, "theta": 0.0, "rho": 0.4784, "theo": 110.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-08-10T14:29:10", "percent_change": 0.0, "prev_day_close": 110.050003051758}, {"option": "ABBV270115P00155000", "bid": 0.01, "bid_size": 175.0, "ask": 0.61, "ask_size": 391.0, "iv": 0.4504, "open_interest": 199.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.044, "theta": -0.0078, "rho": -0.0101, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-06T11:52:08", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "ABBV270115C00160000", "bid": 104.65, "bid_size": 10.0, "ask": 107.4, "ask_size": 27.0, "iv": 0.521, "open_interest": 148.0, "volume": 1.0, "delta": 0.9883, "gamma": 0.0005, "vega": 0.049, "theta": 0.0, "rho": 0.4906, "theo": 105.3662, "change": -2.525, "open": 102.85, "high": 102.85, "low": 102.85, "tick": "up", "last_trade_price": 102.85, "last_trade_time": "2026-09-21T09:30:58", "percent_change": -2.3962, "prev_day_close": 105.375}, {"option": "ABBV270115P00160000", "bid": 0.1, "bid_size": 134.0, "ask": 0.66, "ask_size": 708.0, "iv": 0.4396, "open_interest": 993.0, "volume": 4.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.052, "theta": -0.009, "rho": -0.0123, "theo": 0.307, "change": -0.025, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:58:07", "percent_change": -7.69231, "prev_day_close": 0.325000006705523}, {"option": "ABBV270115C00165000", "bid": 99.25, "bid_size": 10.0, "ask": 102.95, "ask_size": 6.0, "iv": 0.4864, "open_interest": 101.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0525, "theta": 0.0, "rho": 0.505, "theo": 100.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.45, "last_trade_time": "2026-09-16T15:39:58", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "ABBV270115P00165000", "bid": 0.09, "bid_size": 61.0, "ask": 0.62, "ask_size": 57.0, "iv": 0.4115, "open_interest": 669.0, "volume": 8.0, "delta": -0.0163, "gamma": 0.0007, "vega": 0.0616, "theta": -0.0103, "rho": -0.015, "theo": 0.3727, "change": -0.035, "open": 0.33, "high": 0.38, "low": 0.33, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T14:58:06", "percent_change": -8.86076, "prev_day_close": 0.394999995827675}, {"option": "ABBV270115C00170000", "bid": 94.0, "bid_size": 11.0, "ask": 97.95, "ask_size": 12.0, "iv": 0.4477, "open_interest": 150.0, "volume": 1.0, "delta": 0.9826, "gamma": 0.0007, "vega": 0.0704, "theta": 0.0, "rho": 0.5174, "theo": 95.6389, "change": 0.45, "open": 96.0, "high": 96.0, "low": 96.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-09-21T13:27:09", "percent_change": 0.470958, "prev_day_close": 95.5499992370606}, {"option": "ABBV270115P00170000", "bid": 0.06, "bid_size": 99.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.3926, "open_interest": 1205.0, "volume": 4.0, "delta": -0.0199, "gamma": 0.0008, "vega": 0.0729, "theta": -0.012, "rho": -0.0183, "theo": 0.4542, "change": 0.055, "open": 0.42, "high": 0.46, "low": 0.42, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T14:57:50", "percent_change": 13.5803, "prev_day_close": 0.404999986290932}, {"option": "ABBV270115C00175000", "bid": 90.05, "bid_size": 12.0, "ask": 92.75, "ask_size": 34.0, "iv": 0.4558, "open_interest": 487.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0009, "vega": 0.0769, "theta": -0.0007, "rho": 0.5293, "theo": 90.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-08-21T12:24:14", "percent_change": 0.0, "prev_day_close": 90.7750015258789}, {"option": "ABBV270115P00175000", "bid": 0.13, "bid_size": 451.0, "ask": 0.87, "ask_size": 547.0, "iv": 0.3868, "open_interest": 1328.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.001, "vega": 0.086, "theta": -0.0138, "rho": -0.0224, "theo": 0.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T12:45:48", "percent_change": 0.0, "prev_day_close": 0.530000016093254}, {"option": "ABBV270115C00180000", "bid": 85.35, "bid_size": 15.0, "ask": 88.05, "ask_size": 43.0, "iv": 0.4467, "open_interest": 574.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0011, "vega": 0.0944, "theta": -0.0033, "rho": 0.5436, "theo": 85.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-09-17T12:26:25", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "ABBV270115P00180000", "bid": 0.39, "bid_size": 159.0, "ask": 0.99, "ask_size": 516.0, "iv": 0.3851, "open_interest": 1417.0, "volume": 4.0, "delta": -0.0296, "gamma": 0.0012, "vega": 0.1016, "theta": -0.0159, "rho": -0.0274, "theo": 0.6804, "change": 0.11, "open": 0.63, "high": 0.7, "low": 0.63, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:57:43", "percent_change": 18.6441, "prev_day_close": 0.590000003576279}, {"option": "ABBV270115C00185000", "bid": 80.4, "bid_size": 25.0, "ask": 83.5, "ask_size": 17.0, "iv": 0.4326, "open_interest": 245.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0013, "vega": 0.1092, "theta": -0.0063, "rho": 0.5504, "theo": 81.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-09-17T11:16:52", "percent_change": 0.0, "prev_day_close": 81.1749992370606}, {"option": "ABBV270115P00185000", "bid": 0.56, "bid_size": 59.0, "ask": 1.04, "ask_size": 55.0, "iv": 0.3719, "open_interest": 975.0, "volume": 9.0, "delta": -0.0361, "gamma": 0.0014, "vega": 0.1193, "theta": -0.0184, "rho": -0.0334, "theo": 0.8349, "change": 0.105, "open": 0.72, "high": 0.86, "low": 0.72, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-21T14:57:38", "percent_change": 13.9073, "prev_day_close": 0.755000025033951}, {"option": "ABBV270115C00190000", "bid": 75.65, "bid_size": 25.0, "ask": 78.4, "ask_size": 49.0, "iv": 0.407, "open_interest": 590.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0016, "vega": 0.1295, "theta": -0.0095, "rho": 0.5639, "theo": 76.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.83, "last_trade_time": "2026-09-01T15:35:32", "percent_change": 0.0, "prev_day_close": 76.3999977111816}, {"option": "ABBV270115P00190000", "bid": 0.7, "bid_size": 252.0, "ask": 1.25, "ask_size": 184.0, "iv": 0.3626, "open_interest": 2638.0, "volume": 8.0, "delta": -0.044, "gamma": 0.0017, "vega": 0.1399, "theta": -0.0211, "rho": -0.0408, "theo": 1.0248, "change": -0.05, "open": 0.98, "high": 1.05, "low": 0.95, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:57:28", "percent_change": -4.54545, "prev_day_close": 1.09999999403954}, {"option": "ABBV270115C00195000", "bid": 70.25, "bid_size": 29.0, "ask": 73.7, "ask_size": 29.0, "iv": 0.374, "open_interest": 518.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0019, "vega": 0.1507, "theta": -0.0131, "rho": 0.567, "theo": 71.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.75, "last_trade_time": "2026-08-18T15:53:32", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ABBV270115P00195000", "bid": 1.07, "bid_size": 54.0, "ask": 1.65, "ask_size": 624.0, "iv": 0.3644, "open_interest": 1003.0, "volume": 4.0, "delta": -0.0534, "gamma": 0.002, "vega": 0.163, "theta": -0.0241, "rho": -0.0496, "theo": 1.2576, "change": -0.07, "open": 1.21, "high": 1.28, "low": 1.17, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T14:57:08", "percent_change": -5.18518, "prev_day_close": 1.34999996423721}, {"option": "ABBV270115C00200000", "bid": 65.75, "bid_size": 39.0, "ask": 69.0, "ask_size": 41.0, "iv": 0.3674, "open_interest": 1323.0, "volume": 1.0, "delta": 0.9414, "gamma": 0.0023, "vega": 0.18, "theta": -0.0169, "rho": 0.5796, "theo": 67.0548, "change": 0.55, "open": 67.6, "high": 67.6, "low": 67.6, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-09-21T12:39:23", "percent_change": 0.820285, "prev_day_close": 67.0499992370606}, {"option": "ABBV270115P00200000", "bid": 1.15, "bid_size": 71.0, "ask": 1.69, "ask_size": 46.0, "iv": 0.3434, "open_interest": 1354.0, "volume": 13.0, "delta": -0.0646, "gamma": 0.0024, "vega": 0.1892, "theta": -0.0274, "rho": -0.0602, "theo": 1.5411, "change": 0.015, "open": 1.53, "high": 1.56, "low": 1.42, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-09-21T14:56:52", "percent_change": 0.970873, "prev_day_close": 1.5450000166893}, {"option": "ABBV270115C00210000", "bid": 56.5, "bid_size": 138.0, "ask": 60.25, "ask_size": 194.0, "iv": 0.3546, "open_interest": 2072.0, "volume": 2.0, "delta": 0.9142, "gamma": 0.0032, "vega": 0.2446, "theta": -0.0255, "rho": 0.5759, "theo": 57.8927, "change": 0.63, "open": 58.4, "high": 58.4, "low": 58.13, "tick": "down", "last_trade_price": 58.13, "last_trade_time": "2026-09-21T13:01:56", "percent_change": 1.09565, "prev_day_close": 57.5}, {"option": "ABBV270115P00210000", "bid": 1.9, "bid_size": 156.0, "ask": 2.46, "ask_size": 52.0, "iv": 0.3301, "open_interest": 2904.0, "volume": 13.0, "delta": -0.0935, "gamma": 0.0034, "vega": 0.2496, "theta": -0.0349, "rho": -0.0876, "theo": 2.2997, "change": 0.02, "open": 2.3, "high": 2.32, "low": 2.16, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-21T14:56:08", "percent_change": 0.869567, "prev_day_close": 2.29999995231628}, {"option": "ABBV270115C00220000", "bid": 48.25, "bid_size": 26.0, "ask": 50.7, "ask_size": 45.0, "iv": 0.3345, "open_interest": 1268.0, "volume": 15.0, "delta": 0.8767, "gamma": 0.0043, "vega": 0.3119, "theta": -0.035, "rho": 0.5724, "theo": 49.0579, "change": 1.335, "open": 48.9, "high": 50.8, "low": 48.9, "tick": "up", "last_trade_price": 50.41, "last_trade_time": "2026-09-21T14:35:03", "percent_change": 2.72032, "prev_day_close": 49.0750007629394}, {"option": "ABBV270115P00220000", "bid": 3.15, "bid_size": 34.0, "ask": 3.85, "ask_size": 222.0, "iv": 0.3245, "open_interest": 1823.0, "volume": 16.0, "delta": -0.1329, "gamma": 0.0045, "vega": 0.3197, "theta": -0.0431, "rho": -0.1252, "theo": 3.394, "change": 0.0, "open": 3.3, "high": 3.42, "low": 3.18, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-09-21T14:56:25", "percent_change": 1.25483e-06, "prev_day_close": 3.41999995708466}, {"option": "ABBV270115C00230000", "bid": 39.85, "bid_size": 27.0, "ask": 42.5, "ask_size": 84.0, "iv": 0.3217, "open_interest": 4365.0, "volume": 12.0, "delta": 0.8267, "gamma": 0.0056, "vega": 0.3831, "theta": -0.0448, "rho": 0.5588, "theo": 40.668, "change": 1.35, "open": 41.95, "high": 42.25, "low": 41.95, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-09-21T14:19:02", "percent_change": 3.30073, "prev_day_close": 40.8999996185303}, {"option": "ABBV270115P00230000", "bid": 4.7, "bid_size": 34.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.3072, "open_interest": 1368.0, "volume": 5.0, "delta": -0.1849, "gamma": 0.0058, "vega": 0.3956, "theta": -0.0515, "rho": -0.1751, "theo": 4.9509, "change": -0.175, "open": 5.0, "high": 5.0, "low": 4.69, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T14:53:35", "percent_change": -3.44828, "prev_day_close": 5.07500004768372}, {"option": "ABBV270115C00240000", "bid": 32.4, "bid_size": 33.0, "ask": 33.8, "ask_size": 55.0, "iv": 0.3026, "open_interest": 1952.0, "volume": 16.0, "delta": 0.7625, "gamma": 0.007, "vega": 0.4514, "theta": -0.0542, "rho": 0.536, "theo": 32.8795, "change": -0.725, "open": 33.15, "high": 33.6, "low": 32.75, "tick": "no_change", "last_trade_price": 32.75, "last_trade_time": "2026-09-21T12:53:35", "percent_change": -2.1658, "prev_day_close": 33.4750003814697}, {"option": "ABBV270115P00240000", "bid": 6.3, "bid_size": 105.0, "ask": 7.35, "ask_size": 34.0, "iv": 0.291, "open_interest": 1799.0, "volume": 9.0, "delta": -0.2511, "gamma": 0.0072, "vega": 0.4706, "theta": -0.0592, "rho": -0.2386, "theo": 7.1368, "change": -0.265, "open": 6.81, "high": 7.15, "low": 6.81, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-09-21T15:40:37", "percent_change": -3.64261, "prev_day_close": 7.27499985694885}, {"option": "ABBV270115C00250000", "bid": 24.9, "bid_size": 52.0, "ask": 27.6, "ask_size": 82.0, "iv": 0.2967, "open_interest": 1945.0, "volume": 7.0, "delta": 0.6844, "gamma": 0.0084, "vega": 0.5163, "theta": -0.0621, "rho": 0.5057, "theo": 25.8551, "change": -0.12, "open": 27.98, "high": 27.98, "low": 26.33, "tick": "no_change", "last_trade_price": 26.33, "last_trade_time": "2026-09-21T12:18:37", "percent_change": -0.453689, "prev_day_close": 26.4500007629395}, {"option": "ABBV270115P00250000", "bid": 9.65, "bid_size": 40.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.286, "open_interest": 583.0, "volume": 30.0, "delta": -0.3311, "gamma": 0.0085, "vega": 0.5346, "theta": -0.0654, "rho": -0.3141, "theo": 10.1347, "change": -0.39, "open": 10.03, "high": 10.3, "low": 9.67, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-09-21T14:52:50", "percent_change": -3.78641, "prev_day_close": 10.3000001907349}, {"option": "ABBV270115C00260000", "bid": 19.6, "bid_size": 10.0, "ask": 20.6, "ask_size": 54.0, "iv": 0.2875, "open_interest": 3077.0, "volume": 13.0, "delta": 0.5948, "gamma": 0.0093, "vega": 0.5725, "theta": -0.0672, "rho": 0.4267, "theo": 19.8121, "change": -0.58, "open": 20.7, "high": 21.0, "low": 19.87, "tick": "down", "last_trade_price": 19.87, "last_trade_time": "2026-09-21T15:48:40", "percent_change": -2.83618, "prev_day_close": 20.4499998092651}, {"option": "ABBV270115P00260000", "bid": 12.5, "bid_size": 167.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.2688, "open_interest": 816.0, "volume": 4.0, "delta": -0.4219, "gamma": 0.0094, "vega": 0.5758, "theta": -0.069, "rho": -0.395, "theo": 14.0909, "change": -0.65, "open": 13.5, "high": 13.6, "low": 13.45, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-21T14:50:34", "percent_change": -4.5614, "prev_day_close": 14.25}, {"option": "ABBV270115C00270000", "bid": 14.05, "bid_size": 35.0, "ask": 16.0, "ask_size": 92.0, "iv": 0.2821, "open_interest": 2425.0, "volume": 9.0, "delta": 0.4999, "gamma": 0.0097, "vega": 0.5868, "theta": -0.0687, "rho": 0.3728, "theo": 14.7755, "change": -0.05, "open": 15.8, "high": 15.8, "low": 15.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-21T14:50:21", "percent_change": -0.323626, "prev_day_close": 15.4500002861023}, {"option": "ABBV270115P00270000", "bid": 17.95, "bid_size": 57.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.2676, "open_interest": 359.0, "volume": 3.0, "delta": -0.5183, "gamma": 0.0099, "vega": 0.5856, "theta": -0.0694, "rho": -0.4663, "theo": 19.0707, "change": -0.55, "open": 18.1, "high": 18.6, "low": 18.1, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-21T14:53:23", "percent_change": -2.87207, "prev_day_close": 19.1500005722046}, {"option": "ABBV270115C00280000", "bid": 10.35, "bid_size": 35.0, "ask": 11.2, "ask_size": 58.0, "iv": 0.2758, "open_interest": 1961.0, "volume": 124.0, "delta": 0.4058, "gamma": 0.0096, "vega": 0.5782, "theta": -0.0664, "rho": 0.3218, "theo": 10.6944, "change": -0.025, "open": 11.0, "high": 11.5, "low": 10.75, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T14:53:24", "percent_change": -0.222716, "prev_day_close": 11.2249999046326}, {"option": "ABBV270115P00280000", "bid": 23.65, "bid_size": 43.0, "ask": 26.1, "ask_size": 89.0, "iv": 0.271, "open_interest": 93.0, "volume": 1.0, "delta": -0.6146, "gamma": 0.0099, "vega": 0.5614, "theta": -0.0666, "rho": -0.5165, "theo": 25.0622, "change": -0.65, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-21T09:52:02", "percent_change": -2.58449, "prev_day_close": 25.1499996185303}, {"option": "ABBV270115C00290000", "bid": 7.25, "bid_size": 32.0, "ask": 8.75, "ask_size": 116.0, "iv": 0.2801, "open_interest": 1066.0, "volume": 12.0, "delta": 0.3188, "gamma": 0.0089, "vega": 0.5197, "theta": -0.0607, "rho": 0.235, "theo": 7.5687, "change": 0.075, "open": 8.2, "high": 8.2, "low": 7.36, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-21T14:50:21", "percent_change": 0.952378, "prev_day_close": 7.87500023841858}, {"option": "ABBV270115P00290000", "bid": 29.95, "bid_size": 56.0, "ask": 32.75, "ask_size": 29.0, "iv": 0.2587, "open_interest": 13.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0094, "vega": 0.5045, "theta": -0.0609, "rho": -0.5313, "theo": 32.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-15T10:51:53", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "ABBV270115C00300000", "bid": 3.9, "bid_size": 121.0, "ask": 5.9, "ask_size": 34.0, "iv": 0.2628, "open_interest": 4617.0, "volume": 28.0, "delta": 0.2427, "gamma": 0.0078, "vega": 0.4596, "theta": -0.0528, "rho": 0.1842, "theo": 5.2307, "change": -0.255, "open": 5.45, "high": 5.65, "low": 5.05, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-09-21T15:40:49", "percent_change": -4.65753, "prev_day_close": 5.47499990463257}, {"option": "ABBV270115P00300000", "bid": 37.9, "bid_size": 2.0, "ask": 41.45, "ask_size": 7.0, "iv": 0.2675, "open_interest": 2.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0084, "vega": 0.4232, "theta": -0.0525, "rho": -0.5044, "theo": 39.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.97, "last_trade_time": "2026-09-17T10:54:24", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "ABBV270115C00310000", "bid": 3.35, "bid_size": 34.0, "ask": 3.95, "ask_size": 130.0, "iv": 0.2721, "open_interest": 970.0, "volume": 40.0, "delta": 0.1794, "gamma": 0.0066, "vega": 0.3937, "theta": -0.044, "rho": 0.1426, "theo": 3.5364, "change": -0.025, "open": 3.67, "high": 3.83, "low": 3.5, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T14:54:32", "percent_change": -0.671138, "prev_day_close": 3.72499990463257}, {"option": "ABBV270115P00310000", "bid": 46.45, "bid_size": 10.0, "ask": 49.3, "ask_size": 15.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0071, "vega": 0.3258, "theta": -0.0416, "rho": -0.4493, "theo": 48.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.43, "last_trade_time": "2025-11-12T15:40:24", "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "ABBV270115C00320000", "bid": 2.1, "bid_size": 107.0, "ask": 2.66, "ask_size": 49.0, "iv": 0.27, "open_interest": 1082.0, "volume": 24.0, "delta": 0.1295, "gamma": 0.0053, "vega": 0.3276, "theta": -0.0354, "rho": 0.1085, "theo": 2.3548, "change": -0.285, "open": 2.5, "high": 2.5, "low": 2.15, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-21T14:25:27", "percent_change": -11.609, "prev_day_close": 2.45500004291534}, {"option": "ABBV270115P00320000", "bid": 55.1, "bid_size": 7.0, "ask": 58.95, "ask_size": 6.0, "iv": 0.2542, "open_interest": 3.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0054, "vega": 0.2342, "theta": -0.0293, "rho": -0.3898, "theo": 57.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-09-11T09:35:59", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ABBV270115C00330000", "bid": 1.25, "bid_size": 237.0, "ask": 1.75, "ask_size": 44.0, "iv": 0.2673, "open_interest": 148.0, "volume": 9.0, "delta": 0.0925, "gamma": 0.0042, "vega": 0.2566, "theta": -0.0279, "rho": 0.0684, "theo": 1.5718, "change": 0.02, "open": 1.53, "high": 1.69, "low": 1.53, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T14:54:40", "percent_change": 1.22699, "prev_day_close": 1.62999999523163}, {"option": "ABBV270115P00330000", "bid": 64.6, "bid_size": 6.0, "ask": 68.4, "ask_size": 6.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0039, "vega": 0.1568, "theta": -0.0173, "rho": -0.333, "theo": 66.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "ABBV270115C00340000", "bid": 0.65, "bid_size": 220.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.2667, "open_interest": 74.0, "volume": 1.0, "delta": 0.066, "gamma": 0.0032, "vega": 0.1996, "theta": -0.0217, "rho": 0.0488, "theo": 1.0615, "change": -0.12, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-21T10:23:41", "percent_change": -10.1695, "prev_day_close": 1.17999997735024}, {"option": "ABBV270115P00340000", "bid": 74.3, "bid_size": 6.0, "ask": 77.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0026, "vega": 0.098, "theta": -0.0071, "rho": -0.2938, "theo": 76.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "ABBV270115C00350000", "bid": 0.5, "bid_size": 162.0, "ask": 1.04, "ask_size": 239.0, "iv": 0.2796, "open_interest": 127.0, "volume": 5.0, "delta": 0.0475, "gamma": 0.0024, "vega": 0.1574, "theta": -0.0169, "rho": 0.0352, "theo": 0.7324, "change": -0.145, "open": 0.52, "high": 0.7, "low": 0.52, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T13:48:03", "percent_change": -18.239, "prev_day_close": 0.795000001788139}, {"option": "ABBV270115P00350000", "bid": 84.2, "bid_size": 6.0, "ask": 87.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0016, "vega": 0.0577, "theta": 0.0, "rho": -0.2727, "theo": 86.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4749984741211}, {"option": "ABBV270115C00360000", "bid": 0.05, "bid_size": 75.0, "ask": 1.01, "ask_size": 170.0, "iv": 0.2828, "open_interest": 24.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0018, "vega": 0.12, "theta": -0.0134, "rho": 0.0287, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-07-23T14:21:05", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "ABBV270115P00360000", "bid": 94.65, "bid_size": 2.0, "ask": 96.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.001, "vega": 0.0345, "theta": 0.0, "rho": -0.2599, "theo": 96.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "ABBV270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 51.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0014, "vega": 0.0918, "theta": -0.0108, "rho": 0.0202, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 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": "ABBV270115P00370000", "bid": 104.45, "bid_size": 2.0, "ask": 107.9, "ask_size": 2.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0006, "vega": 0.0224, "theta": 0.0, "rho": -0.2562, "theo": 106.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.424999237061}, {"option": "ABBV270115C00380000", "bid": 0.03, "bid_size": 33.0, "ask": 0.71, "ask_size": 43.0, "iv": 0.3058, "open_interest": 1.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0011, "vega": 0.0768, "theta": -0.0088, "rho": 0.015, "theo": 0.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-20T10:21:48", "percent_change": 0.0, "prev_day_close": 0.304999984800816}, {"option": "ABBV270115P00380000", "bid": 114.05, "bid_size": 2.0, "ask": 117.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0125, "theta": 0.0, "rho": -0.2588, "theo": 116.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.275001525879}, {"option": "ABBV270219C00140000", "bid": 123.45, "bid_size": 2.0, "ask": 127.0, "ask_size": 6.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0003, "vega": 0.0334, "theta": 0.0, "rho": 0.4281, "theo": 125.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.800003051758}, {"option": "ABBV270219P00140000", "bid": 0.01, "bid_size": 72.0, "ask": 0.65, "ask_size": 204.0, "iv": 0.4689, "open_interest": 19.0, "volume": 2.0, "delta": -0.01, "gamma": 0.0004, "vega": 0.0459, "theta": -0.0065, "rho": -0.0114, "theo": 0.2729, "change": -0.065, "open": 0.29, "high": 0.29, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T14:49:50", "percent_change": -22.0339, "prev_day_close": 0.294999990612268}, {"option": "ABBV270219C00145000", "bid": 118.75, "bid_size": 2.0, "ask": 122.1, "ask_size": 6.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.044, "theta": 0.0, "rho": 0.4529, "theo": 120.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "ABBV270219P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 69.0, "iv": 0.4737, "open_interest": 8.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0536, "theta": -0.0074, "rho": -0.0136, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-05T11:23:40", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "ABBV270219C00150000", "bid": 113.5, "bid_size": 2.0, "ask": 117.25, "ask_size": 2.0, "iv": 0.443, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.0499, "theta": 0.0, "rho": 0.4669, "theo": 115.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.35, "last_trade_time": "2026-06-29T14:37:09", "percent_change": 0.0, "prev_day_close": 115.275001525879}, {"option": "ABBV270219P00150000", "bid": 0.01, "bid_size": 28.0, "ask": 1.1, "ask_size": 43.0, "iv": 0.4579, "open_interest": 2.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0005, "vega": 0.063, "theta": -0.0085, "rho": -0.0164, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-06-25T14:01:23", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "ABBV270219C00155000", "bid": 108.65, "bid_size": 2.0, "ask": 112.4, "ask_size": 2.0, "iv": 0.4333, "open_interest": 3.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0005, "vega": 0.061, "theta": 0.0, "rho": 0.4806, "theo": 110.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.27, "last_trade_time": "2026-09-02T12:36:57", "percent_change": 0.0, "prev_day_close": 110.324996948242}, {"option": "ABBV270219P00155000", "bid": 0.05, "bid_size": 72.0, "ask": 1.0, "ask_size": 135.0, "iv": 0.4307, "open_interest": 13.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0006, "vega": 0.074, "theta": -0.0098, "rho": -0.0198, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T14:39:53", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "ABBV270219C00160000", "bid": 103.85, "bid_size": 2.0, "ask": 107.55, "ask_size": 2.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0006, "vega": 0.0724, "theta": 0.0, "rho": 0.4964, "theo": 105.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "ABBV270219P00160000", "bid": 0.13, "bid_size": 64.0, "ask": 0.67, "ask_size": 73.0, "iv": 0.3915, "open_interest": 26.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0007, "vega": 0.0861, "theta": -0.0112, "rho": -0.0236, "theo": 0.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-18T14:39:53", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "ABBV270219C00165000", "bid": 98.95, "bid_size": 2.0, "ask": 102.75, "ask_size": 3.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0008, "vega": 0.0843, "theta": 0.0, "rho": 0.509, "theo": 100.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.724998474121}, {"option": "ABBV270219P00165000", "bid": 0.32, "bid_size": 70.0, "ask": 1.06, "ask_size": 167.0, "iv": 0.4049, "open_interest": 22.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0009, "vega": 0.1011, "theta": -0.0128, "rho": -0.0285, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-18T14:39:53", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "ABBV270219C00170000", "bid": 94.3, "bid_size": 5.0, "ask": 97.95, "ask_size": 7.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0009, "vega": 0.1026, "theta": 0.0, "rho": 0.5246, "theo": 95.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "ABBV270219P00170000", "bid": 0.54, "bid_size": 69.0, "ask": 1.24, "ask_size": 178.0, "iv": 0.401, "open_interest": 24.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.001, "vega": 0.1174, "theta": -0.0147, "rho": -0.0343, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T14:38:28", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "ABBV270219C00175000", "bid": 90.05, "bid_size": 7.0, "ask": 93.15, "ask_size": 4.0, "iv": 0.4175, "open_interest": 3.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0011, "vega": 0.1168, "theta": -0.0017, "rho": 0.5355, "theo": 91.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.14, "last_trade_time": "2026-07-13T13:29:18", "percent_change": 0.0, "prev_day_close": 91.0250015258789}, {"option": "ABBV270219P00175000", "bid": 0.3, "bid_size": 41.0, "ask": 1.63, "ask_size": 99.0, "iv": 0.3847, "open_interest": 32.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0012, "vega": 0.1365, "theta": -0.0167, "rho": -0.0411, "theo": 1.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-17T11:24:23", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "ABBV270219C00180000", "bid": 85.35, "bid_size": 6.0, "ask": 88.45, "ask_size": 6.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0013, "vega": 0.1421, "theta": -0.0047, "rho": 0.5507, "theo": 86.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0750007629394}, {"option": "ABBV270219P00180000", "bid": 0.9, "bid_size": 75.0, "ask": 1.4, "ask_size": 102.0, "iv": 0.3757, "open_interest": 35.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0014, "vega": 0.1578, "theta": -0.019, "rho": -0.0492, "theo": 1.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-18T14:35:27", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "ABBV270219C00185000", "bid": 80.6, "bid_size": 9.0, "ask": 83.75, "ask_size": 6.0, "iv": 0.3961, "open_interest": 1.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0016, "vega": 0.1601, "theta": -0.008, "rho": 0.5593, "theo": 81.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-09-08T15:48:01", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "ABBV270219P00185000", "bid": 0.8, "bid_size": 151.0, "ask": 2.16, "ask_size": 170.0, "iv": 0.3735, "open_interest": 131.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0017, "vega": 0.1816, "theta": -0.0216, "rho": -0.0587, "theo": 1.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T15:53:15", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "ABBV270219C00190000", "bid": 76.2, "bid_size": 2.0, "ask": 79.1, "ask_size": 7.0, "iv": 0.3923, "open_interest": 3.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0019, "vega": 0.1917, "theta": -0.0116, "rho": 0.5735, "theo": 77.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-08-06T14:54:08", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "ABBV270219P00190000", "bid": 1.3, "bid_size": 131.0, "ask": 2.45, "ask_size": 195.0, "iv": 0.3709, "open_interest": 157.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.002, "vega": 0.208, "theta": -0.0243, "rho": -0.0698, "theo": 1.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-17T15:53:14", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "ABBV270219C00195000", "bid": 71.5, "bid_size": 7.0, "ask": 74.5, "ask_size": 7.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0022, "vega": 0.215, "theta": -0.0153, "rho": 0.5791, "theo": 72.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2750015258789}, {"option": "ABBV270219P00195000", "bid": 1.63, "bid_size": 123.0, "ask": 2.62, "ask_size": 130.0, "iv": 0.359, "open_interest": 136.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0023, "vega": 0.2366, "theta": -0.0272, "rho": -0.0825, "theo": 2.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-17T15:53:15", "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "ABBV270219C00200000", "bid": 66.8, "bid_size": 18.0, "ask": 69.95, "ask_size": 8.0, "iv": 0.3677, "open_interest": 4.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0026, "vega": 0.2512, "theta": -0.0192, "rho": 0.5916, "theo": 67.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.4, "last_trade_time": "2026-09-08T15:48:01", "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "ABBV270219P00200000", "bid": 2.04, "bid_size": 226.0, "ask": 3.15, "ask_size": 304.0, "iv": 0.3543, "open_interest": 459.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0027, "vega": 0.2678, "theta": -0.0302, "rho": -0.0973, "theo": 2.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T15:52:08", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "ABBV270219C00210000", "bid": 58.2, "bid_size": 34.0, "ask": 61.05, "ask_size": 37.0, "iv": 0.355, "open_interest": 26.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0034, "vega": 0.3194, "theta": -0.0273, "rho": 0.6034, "theo": 59.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.8, "last_trade_time": "2026-08-11T15:39:44", "percent_change": 0.0, "prev_day_close": 58.875}, {"option": "ABBV270219P00210000", "bid": 3.05, "bid_size": 59.0, "ask": 4.3, "ask_size": 70.0, "iv": 0.3418, "open_interest": 804.0, "volume": 1.0, "delta": -0.1182, "gamma": 0.0035, "vega": 0.3358, "theta": -0.0367, "rho": -0.1329, "theo": 3.5691, "change": 0.025, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T10:31:26", "percent_change": 0.689652, "prev_day_close": 3.62500011920929}, {"option": "ABBV270219C00220000", "bid": 49.45, "bid_size": 40.0, "ask": 52.8, "ask_size": 41.0, "iv": 0.34, "open_interest": 34.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0044, "vega": 0.3939, "theta": -0.0355, "rho": 0.6066, "theo": 50.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.67, "last_trade_time": "2026-09-17T10:48:58", "percent_change": 0.0, "prev_day_close": 50.5750007629394}, {"option": "ABBV270219P00220000", "bid": 4.5, "bid_size": 233.0, "ask": 5.25, "ask_size": 38.0, "iv": 0.3239, "open_interest": 916.0, "volume": 5.0, "delta": -0.1588, "gamma": 0.0044, "vega": 0.4096, "theta": -0.0433, "rho": -0.1777, "theo": 4.9666, "change": -0.325, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T13:52:44", "percent_change": -6.34146, "prev_day_close": 5.125}, {"option": "ABBV270219C00230000", "bid": 41.45, "bid_size": 40.0, "ask": 43.3, "ask_size": 7.0, "iv": 0.3114, "open_interest": 36.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0054, "vega": 0.471, "theta": -0.0435, "rho": 0.5991, "theo": 42.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-09-16T10:41:44", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "ABBV270219P00230000", "bid": 6.55, "bid_size": 45.0, "ask": 7.35, "ask_size": 60.0, "iv": 0.317, "open_interest": 1390.0, "volume": 2.0, "delta": -0.2093, "gamma": 0.0055, "vega": 0.4849, "theta": -0.0496, "rho": -0.2332, "theo": 6.8264, "change": -0.075, "open": 6.85, "high": 7.0, "low": 6.85, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T15:51:34", "percent_change": -1.06007, "prev_day_close": 7.07499980926514}, {"option": "ABBV270219C00240000", "bid": 34.2, "bid_size": 46.0, "ask": 37.3, "ask_size": 94.0, "iv": 0.3171, "open_interest": 138.0, "volume": 1.0, "delta": 0.7393, "gamma": 0.0064, "vega": 0.5447, "theta": -0.0506, "rho": 0.5787, "theo": 35.0529, "change": 0.645, "open": 35.87, "high": 35.87, "low": 35.87, "tick": "up", "last_trade_price": 35.87, "last_trade_time": "2026-09-21T13:59:06", "percent_change": 1.83108, "prev_day_close": 35.2250003814697}, {"option": "ABBV270219P00240000", "bid": 8.95, "bid_size": 43.0, "ask": 10.05, "ask_size": 96.0, "iv": 0.3082, "open_interest": 713.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0065, "vega": 0.5565, "theta": -0.0552, "rho": -0.2998, "theo": 9.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-18T15:49:02", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ABBV270219C00250000", "bid": 27.4, "bid_size": 53.0, "ask": 30.65, "ask_size": 87.0, "iv": 0.3075, "open_interest": 1006.0, "volume": 3.0, "delta": 0.6686, "gamma": 0.0074, "vega": 0.6103, "theta": -0.0563, "rho": 0.5521, "theo": 28.3297, "change": 0.45, "open": 29.02, "high": 29.1, "low": 29.02, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-09-21T13:39:46", "percent_change": 1.57068, "prev_day_close": 28.6499996185303}, {"option": "ABBV270219P00250000", "bid": 11.25, "bid_size": 98.0, "ask": 13.35, "ask_size": 74.0, "iv": 0.2929, "open_interest": 405.0, "volume": 3.0, "delta": -0.3418, "gamma": 0.0074, "vega": 0.6161, "theta": -0.0594, "rho": -0.376, "theo": 12.4937, "change": -0.075, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-09-21T10:45:35", "percent_change": -0.584798, "prev_day_close": 12.8250002861023}, {"option": "ABBV270219C00260000", "bid": 21.15, "bid_size": 48.0, "ask": 24.4, "ask_size": 70.0, "iv": 0.2946, "open_interest": 219.0, "volume": 1.0, "delta": 0.5906, "gamma": 0.008, "vega": 0.6528, "theta": -0.06, "rho": 0.5097, "theo": 22.4599, "change": 0.54, "open": 23.49, "high": 23.49, "low": 23.49, "tick": "up", "last_trade_price": 23.49, "last_trade_time": "2026-09-21T11:27:41", "percent_change": 2.35294, "prev_day_close": 22.9499998092651}, {"option": "ABBV270219P00260000", "bid": 15.8, "bid_size": 55.0, "ask": 17.3, "ask_size": 34.0, "iv": 0.2897, "open_interest": 275.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0081, "vega": 0.6553, "theta": -0.0617, "rho": -0.4583, "theo": 16.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-09-18T10:55:39", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "ABBV270219C00270000", "bid": 17.45, "bid_size": 10.0, "ask": 18.35, "ask_size": 54.0, "iv": 0.2914, "open_interest": 355.0, "volume": 31.0, "delta": 0.5091, "gamma": 0.0084, "vega": 0.6695, "theta": -0.0612, "rho": 0.4525, "theo": 17.475, "change": -0.15, "open": 18.4, "high": 18.4, "low": 17.5, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-09-21T15:57:40", "percent_change": -0.837992, "prev_day_close": 17.9000005722046}, {"option": "ABBV270219P00270000", "bid": 20.45, "bid_size": 61.0, "ask": 22.85, "ask_size": 85.0, "iv": 0.2872, "open_interest": 92.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0085, "vega": 0.668, "theta": -0.0618, "rho": -0.5379, "theo": 21.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-18T11:04:35", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ABBV270219C00280000", "bid": 12.9, "bid_size": 60.0, "ask": 14.45, "ask_size": 64.0, "iv": 0.2864, "open_interest": 424.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0083, "vega": 0.6594, "theta": -0.0598, "rho": 0.3906, "theo": 13.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-09-09T15:45:26", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "ABBV270219P00280000", "bid": 25.7, "bid_size": 55.0, "ask": 28.45, "ask_size": 66.0, "iv": 0.2775, "open_interest": 41.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0086, "vega": 0.6512, "theta": -0.0597, "rho": -0.6002, "theo": 27.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.81, "last_trade_time": "2026-09-08T13:28:08", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "ABBV270219C00290000", "bid": 9.55, "bid_size": 62.0, "ask": 11.5, "ask_size": 106.0, "iv": 0.2869, "open_interest": 287.0, "volume": 3.0, "delta": 0.3521, "gamma": 0.0079, "vega": 0.6247, "theta": -0.0563, "rho": 0.3336, "theo": 10.0267, "change": 0.15, "open": 9.94, "high": 10.8, "low": 9.94, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T10:48:38", "percent_change": 1.40845, "prev_day_close": 10.6500000953674}, {"option": "ABBV270219P00290000", "bid": 32.45, "bid_size": 54.0, "ask": 34.95, "ask_size": 43.0, "iv": 0.2739, "open_interest": 17.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0084, "vega": 0.6068, "theta": -0.0559, "rho": -0.634, "theo": 34.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-09-10T11:10:39", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ABBV270219C00300000", "bid": 5.45, "bid_size": 92.0, "ask": 8.45, "ask_size": 79.0, "iv": 0.2688, "open_interest": 350.0, "volume": 8.0, "delta": 0.2831, "gamma": 0.0073, "vega": 0.571, "theta": -0.051, "rho": 0.2726, "theo": 7.411, "change": -0.08, "open": 7.45, "high": 7.53, "low": 7.36, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-09-21T11:59:15", "percent_change": -1.06666, "prev_day_close": 7.49999976158142}, {"option": "ABBV270219P00300000", "bid": 39.5, "bid_size": 47.0, "ask": 43.0, "ask_size": 56.0, "iv": 0.2737, "open_interest": 2.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0079, "vega": 0.538, "theta": -0.0507, "rho": -0.6359, "theo": 41.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.95, "last_trade_time": "2026-09-01T10:01:49", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "ABBV270219C00310000", "bid": 4.6, "bid_size": 52.0, "ask": 6.5, "ask_size": 99.0, "iv": 0.2786, "open_interest": 396.0, "volume": 8.0, "delta": 0.2232, "gamma": 0.0064, "vega": 0.5054, "theta": -0.0448, "rho": 0.2177, "theo": 5.4015, "change": 0.085, "open": 5.45, "high": 5.46, "low": 4.6, "tick": "no_change", "last_trade_price": 5.46, "last_trade_time": "2026-09-21T11:59:15", "percent_change": 1.5814, "prev_day_close": 5.375}, {"option": "ABBV270219P00310000", "bid": 47.5, "bid_size": 29.0, "ask": 50.55, "ask_size": 31.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0072, "vega": 0.4505, "theta": -0.0439, "rho": -0.5851, "theo": 49.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ABBV270219C00320000", "bid": 2.94, "bid_size": 116.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.2696, "open_interest": 64.0, "volume": 7.0, "delta": 0.1728, "gamma": 0.0055, "vega": 0.4348, "theta": -0.0382, "rho": 0.1704, "theo": 3.8939, "change": -0.3, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T10:56:04", "percent_change": -7.14286, "prev_day_close": 4.20000004768372}, {"option": "ABBV270219P00320000", "bid": 56.15, "bid_size": 26.0, "ask": 59.3, "ask_size": 36.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0062, "vega": 0.3523, "theta": -0.0351, "rho": -0.516, "theo": 58.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "ABBV270219C00330000", "bid": 2.17, "bid_size": 54.0, "ask": 3.65, "ask_size": 67.0, "iv": 0.2783, "open_interest": 26.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0046, "vega": 0.3652, "theta": -0.0319, "rho": 0.1318, "theo": 2.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-09T14:19:06", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "ABBV270219P00330000", "bid": 65.25, "bid_size": 16.0, "ask": 68.1, "ask_size": 6.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.005, "vega": 0.2565, "theta": -0.0248, "rho": -0.4411, "theo": 67.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "ABBV270219C00340000", "bid": 1.24, "bid_size": 78.0, "ask": 2.76, "ask_size": 129.0, "iv": 0.2758, "open_interest": 27.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0038, "vega": 0.301, "theta": -0.0262, "rho": 0.1004, "theo": 1.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-09T15:11:02", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ABBV270219P00340000", "bid": 74.75, "bid_size": 16.0, "ask": 78.1, "ask_size": 17.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0037, "vega": 0.1729, "theta": -0.014, "rho": -0.3697, "theo": 76.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "ABBV270219C00350000", "bid": 1.35, "bid_size": 47.0, "ask": 2.19, "ask_size": 197.0, "iv": 0.2906, "open_interest": 18.0, "volume": 4.0, "delta": 0.0754, "gamma": 0.003, "vega": 0.245, "theta": -0.0213, "rho": 0.0759, "theo": 1.4281, "change": -0.22, "open": 1.51, "high": 1.51, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:56:02", "percent_change": -14.0127, "prev_day_close": 1.56999999284744}, {"option": "ABBV270219P00350000", "bid": 84.4, "bid_size": 16.0, "ask": 87.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0025, "vega": 0.1106, "theta": -0.0043, "rho": -0.3192, "theo": 86.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "ABBV270219C00360000", "bid": 0.51, "bid_size": 75.0, "ask": 1.65, "ask_size": 72.0, "iv": 0.2815, "open_interest": 29.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0024, "vega": 0.198, "theta": -0.0172, "rho": 0.0574, "theo": 1.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T11:33:49", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "ABBV270219P00360000", "bid": 94.25, "bid_size": 6.0, "ask": 98.05, "ask_size": 6.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0016, "vega": 0.0704, "theta": 0.0, "rho": -0.2853, "theo": 96.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.625}, {"option": "ABBV270219C00370000", "bid": 0.1, "bid_size": 36.0, "ask": 1.57, "ask_size": 54.0, "iv": 0.2869, "open_interest": 14.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0019, "vega": 0.1601, "theta": -0.0139, "rho": 0.0437, "theo": 0.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-09T13:29:23", "percent_change": 0.0, "prev_day_close": 0.844999969005585}, {"option": "ABBV270219P00370000", "bid": 104.15, "bid_size": 2.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.001, "vega": 0.0413, "theta": 0.0, "rho": -0.2794, "theo": 106.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.399997711182}, {"option": "ABBV270219C00380000", "bid": 0.12, "bid_size": 17.0, "ask": 0.81, "ask_size": 5.0, "iv": 0.2767, "open_interest": 2.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0015, "vega": 0.1297, "theta": -0.0113, "rho": 0.0336, "theo": 0.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T11:42:07", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "ABBV270219P00380000", "bid": 114.35, "bid_size": 2.0, "ask": 117.95, "ask_size": 2.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0006, "vega": 0.0208, "theta": 0.0, "rho": -0.2664, "theo": 116.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.350002288818}, {"option": "ABBV270219C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 36.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0012, "vega": 0.1057, "theta": -0.0093, "rho": 0.0261, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999992549419}, {"option": "ABBV270219P00390000", "bid": 124.1, "bid_size": 2.0, "ask": 127.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0132, "theta": 0.0, "rho": -0.2638, "theo": 126.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.325000762939}, {"option": "ABBV270319C00105000", "bid": 158.0, "bid_size": 2.0, "ask": 161.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.0694, "theo": 159.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.575004577637}, {"option": "ABBV270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 1.0, "iv": 0.7314, "open_interest": 12.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0238, "theta": -0.0034, "rho": -0.006, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-04-24T13:39:00", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "ABBV270319C00110000", "bid": 153.5, "bid_size": 2.0, "ask": 156.55, "ask_size": 2.0, "iv": 0.6322, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.0817, "theo": 154.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.55, "last_trade_time": "2026-08-05T09:35:11", "percent_change": 0.0, "prev_day_close": 154.599998474121}, {"option": "ABBV270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0273, "theta": -0.0038, "rho": -0.0069, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-05-06T12:38:48", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "ABBV270319C00115000", "bid": 148.05, "bid_size": 2.0, "ask": 151.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0094, "theta": 0.0, "rho": 0.1065, "theo": 149.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.525001525879}, {"option": "ABBV270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 1.0, "iv": 0.668, "open_interest": 4.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0313, "theta": -0.0042, "rho": -0.008, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T14:42:50", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ABBV270319C00120000", "bid": 143.95, "bid_size": 2.0, "ask": 146.6, "ask_size": 6.0, "iv": 0.605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0114, "theta": 0.0, "rho": 0.1123, "theo": 144.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.675003051758}, {"option": "ABBV270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 82.0, "iv": 0.4969, "open_interest": 32.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0358, "theta": -0.0046, "rho": -0.0093, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-06-12T10:46:35", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "ABBV270319C00125000", "bid": 138.2, "bid_size": 5.0, "ask": 141.85, "ask_size": 6.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0191, "theta": 0.0, "rho": 0.1583, "theo": 139.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.32, "last_trade_time": "2026-04-07T12:24:17", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "ABBV270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 99.0, "iv": 0.4748, "open_interest": 27.0, "volume": 2.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0412, "theta": -0.0052, "rho": -0.0109, "theo": 0.2508, "change": -0.115, "open": 0.24, "high": 0.24, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:50:10", "percent_change": -46.9388, "prev_day_close": 0.244999999180436}, {"option": "ABBV270319C00130000", "bid": 134.0, "bid_size": 2.0, "ask": 136.85, "ask_size": 6.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0307, "theta": 0.0, "rho": 0.2263, "theo": 135.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.974998474121}, {"option": "ABBV270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 70.0, "iv": 0.4522, "open_interest": 21.0, "volume": 2.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0477, "theta": -0.0058, "rho": -0.0128, "theo": 0.2917, "change": -0.065, "open": 0.3, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T14:50:26", "percent_change": -21.3115, "prev_day_close": 0.304999984800816}, {"option": "ABBV270319C00135000", "bid": 128.4, "bid_size": 5.0, "ask": 131.95, "ask_size": 6.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0403, "theta": 0.0, "rho": 0.3392, "theo": 130.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.899993896484}, {"option": "ABBV270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 69.0, "iv": 0.4484, "open_interest": 11.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0551, "theta": -0.0066, "rho": -0.0152, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-07-28T14:30:20", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "ABBV270319C00140000", "bid": 124.3, "bid_size": 2.0, "ask": 127.1, "ask_size": 6.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0004, "vega": 0.0521, "theta": 0.0, "rho": 0.4471, "theo": 125.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "ABBV270319P00140000", "bid": 0.01, "bid_size": 69.0, "ask": 0.62, "ask_size": 72.0, "iv": 0.4295, "open_interest": 4.0, "volume": 2.0, "delta": -0.0132, "gamma": 0.0004, "vega": 0.0637, "theta": -0.0075, "rho": -0.0179, "theo": 0.4028, "change": 0.005, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T09:33:37", "percent_change": 1.20482, "prev_day_close": 0.41499999910593}, {"option": "ABBV270319C00145000", "bid": 119.45, "bid_size": 2.0, "ask": 122.25, "ask_size": 6.0, "iv": 0.4986, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0004, "vega": 0.0626, "theta": 0.0, "rho": 0.4699, "theo": 120.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.35, "last_trade_time": "2026-03-30T09:46:32", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "ABBV270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 66.0, "iv": 0.4154, "open_interest": 6.0, "volume": 2.0, "delta": -0.0157, "gamma": 0.0005, "vega": 0.074, "theta": -0.0085, "rho": -0.0213, "theo": 0.4762, "change": 0.075, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T09:33:37", "percent_change": 15.4639, "prev_day_close": 0.485000014305115}, {"option": "ABBV270319C00150000", "bid": 114.2, "bid_size": 5.0, "ask": 117.4, "ask_size": 6.0, "iv": 0.4613, "open_interest": 6.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0005, "vega": 0.0727, "theta": 0.0, "rho": 0.4834, "theo": 115.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-08-19T09:33:00", "percent_change": 0.0, "prev_day_close": 115.275001525879}, {"option": "ABBV270319P00150000", "bid": 0.13, "bid_size": 70.0, "ask": 1.06, "ask_size": 163.0, "iv": 0.4281, "open_interest": 20.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0006, "vega": 0.0854, "theta": -0.0096, "rho": -0.0251, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-10T10:26:39", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "ABBV270319C00155000", "bid": 108.9, "bid_size": 2.0, "ask": 112.6, "ask_size": 2.0, "iv": 0.4248, "open_interest": 7.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0006, "vega": 0.088, "theta": 0.0, "rho": 0.5087, "theo": 110.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.7, "last_trade_time": "2026-09-16T15:22:36", "percent_change": 0.0, "prev_day_close": 110.674999237061}, {"option": "ABBV270319P00155000", "bid": 0.42, "bid_size": 53.0, "ask": 1.24, "ask_size": 74.0, "iv": 0.4301, "open_interest": 14.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0007, "vega": 0.0992, "theta": -0.0109, "rho": -0.0299, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-11T10:13:28", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "ABBV270319C00160000", "bid": 104.5, "bid_size": 2.0, "ask": 107.8, "ask_size": 9.0, "iv": 0.4403, "open_interest": 6.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0008, "vega": 0.1023, "theta": 0.0, "rho": 0.5209, "theo": 105.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.45, "last_trade_time": "2026-06-30T10:35:41", "percent_change": 0.0, "prev_day_close": 105.575000762939}, {"option": "ABBV270319P00160000", "bid": 0.33, "bid_size": 53.0, "ask": 1.4, "ask_size": 108.0, "iv": 0.4112, "open_interest": 47.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0008, "vega": 0.1151, "theta": -0.0124, "rho": -0.0358, "theo": 0.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-08-10T10:21:05", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "ABBV270319C00165000", "bid": 100.45, "bid_size": 3.0, "ask": 103.0, "ask_size": 16.0, "iv": 0.4439, "open_interest": 15.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0009, "vega": 0.1217, "theta": -0.0006, "rho": 0.5485, "theo": 101.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-09-15T11:42:24", "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "ABBV270319P00165000", "bid": 0.37, "bid_size": 126.0, "ask": 1.45, "ask_size": 150.0, "iv": 0.3934, "open_interest": 116.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.001, "vega": 0.1325, "theta": -0.0141, "rho": -0.0423, "theo": 0.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-27T10:14:54", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "ABBV270319C00170000", "bid": 95.45, "bid_size": 3.0, "ask": 98.3, "ask_size": 16.0, "iv": 0.4246, "open_interest": 16.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0011, "vega": 0.1427, "theta": -0.0032, "rho": 0.5589, "theo": 96.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.75, "last_trade_time": "2026-07-14T11:43:24", "percent_change": 0.0, "prev_day_close": 96.2249984741211}, {"option": "ABBV270319P00170000", "bid": 0.24, "bid_size": 199.0, "ask": 1.77, "ask_size": 181.0, "iv": 0.3795, "open_interest": 264.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0012, "vega": 0.153, "theta": -0.016, "rho": -0.0505, "theo": 1.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T14:09:44", "percent_change": 0.0, "prev_day_close": 0.990000039339066}, {"option": "ABBV270319C00175000", "bid": 90.5, "bid_size": 21.0, "ask": 93.6, "ask_size": 20.0, "iv": 0.4068, "open_interest": 12.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0013, "vega": 0.1648, "theta": -0.006, "rho": 0.5883, "theo": 91.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.66, "last_trade_time": "2026-06-23T12:59:37", "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "ABBV270319P00175000", "bid": 0.98, "bid_size": 186.0, "ask": 1.69, "ask_size": 277.0, "iv": 0.3799, "open_interest": 220.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0014, "vega": 0.1752, "theta": -0.018, "rho": -0.0596, "theo": 1.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-17T15:31:02", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "ABBV270319C00180000", "bid": 86.1, "bid_size": 23.0, "ask": 88.95, "ask_size": 20.0, "iv": 0.4032, "open_interest": 28.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0015, "vega": 0.1925, "theta": -0.0089, "rho": 0.6201, "theo": 86.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.55, "last_trade_time": "2026-06-26T10:11:18", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "ABBV270319P00180000", "bid": 1.24, "bid_size": 74.0, "ask": 1.9, "ask_size": 76.0, "iv": 0.3716, "open_interest": 799.0, "volume": 1.0, "delta": -0.0528, "gamma": 0.0016, "vega": 0.2004, "theta": -0.0203, "rho": -0.0705, "theo": 1.6569, "change": -0.02, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-21T15:48:57", "percent_change": -1.22699, "prev_day_close": 1.62999999523163}, {"option": "ABBV270319C00185000", "bid": 81.2, "bid_size": 22.0, "ask": 84.35, "ask_size": 20.0, "iv": 0.3875, "open_interest": 19.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0018, "vega": 0.2177, "theta": -0.012, "rho": 0.6264, "theo": 82.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.15, "last_trade_time": "2026-06-29T14:41:06", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "ABBV270319P00185000", "bid": 1.64, "bid_size": 75.0, "ask": 2.4, "ask_size": 74.0, "iv": 0.3715, "open_interest": 102.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0018, "vega": 0.2278, "theta": -0.0228, "rho": -0.0828, "theo": 1.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-18T15:39:49", "percent_change": 0.0, "prev_day_close": 1.88000005483627}, {"option": "ABBV270319C00190000", "bid": 76.65, "bid_size": 22.0, "ask": 79.8, "ask_size": 20.0, "iv": 0.3791, "open_interest": 18.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0021, "vega": 0.2498, "theta": -0.0152, "rho": 0.6579, "theo": 77.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.76, "last_trade_time": "2026-07-15T15:31:06", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "ABBV270319P00190000", "bid": 2.02, "bid_size": 96.0, "ask": 2.45, "ask_size": 69.0, "iv": 0.3586, "open_interest": 188.0, "volume": 3.0, "delta": -0.0732, "gamma": 0.0021, "vega": 0.2573, "theta": -0.0254, "rho": -0.097, "theo": 2.3535, "change": -0.03, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T14:55:14", "percent_change": -1.33333, "prev_day_close": 2.25}, {"option": "ABBV270319C00195000", "bid": 72.15, "bid_size": 21.0, "ask": 75.4, "ask_size": 70.0, "iv": 0.3724, "open_interest": 58.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0024, "vega": 0.2835, "theta": -0.0186, "rho": 0.6889, "theo": 73.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.54, "last_trade_time": "2026-08-27T12:19:05", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "ABBV270319P00195000", "bid": 2.48, "bid_size": 75.0, "ask": 3.4, "ask_size": 368.0, "iv": 0.3625, "open_interest": 533.0, "volume": 4.0, "delta": -0.0855, "gamma": 0.0024, "vega": 0.2898, "theta": -0.0281, "rho": -0.1132, "theo": 2.7902, "change": -0.045, "open": 2.5, "high": 2.68, "low": 2.5, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-09-21T14:56:58", "percent_change": -1.65137, "prev_day_close": 2.72499990463257}, {"option": "ABBV270319C00200000", "bid": 68.25, "bid_size": 18.0, "ask": 71.0, "ask_size": 69.0, "iv": 0.3729, "open_interest": 75.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0027, "vega": 0.316, "theta": -0.022, "rho": 0.6979, "theo": 68.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.33, "last_trade_time": "2026-08-06T13:11:33", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "ABBV270319P00200000", "bid": 3.0, "bid_size": 79.0, "ask": 3.6, "ask_size": 182.0, "iv": 0.3516, "open_interest": 1000.0, "volume": 21.0, "delta": -0.0994, "gamma": 0.0027, "vega": 0.3228, "theta": -0.031, "rho": -0.1312, "theo": 3.2938, "change": 0.0, "open": 3.1, "high": 3.25, "low": 2.95, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:01:37", "percent_change": -1.49012e-06, "prev_day_close": 3.20000004768372}, {"option": "ABBV270319C00210000", "bid": 59.65, "bid_size": 28.0, "ask": 62.25, "ask_size": 203.0, "iv": 0.3554, "open_interest": 149.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0034, "vega": 0.3896, "theta": -0.0289, "rho": 0.7461, "theo": 60.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.43, "last_trade_time": "2026-09-11T09:54:18", "percent_change": 0.0, "prev_day_close": 60.3249988555908}, {"option": "ABBV270319P00210000", "bid": 4.15, "bid_size": 44.0, "ask": 4.95, "ask_size": 139.0, "iv": 0.3402, "open_interest": 1103.0, "volume": 4.0, "delta": -0.1325, "gamma": 0.0035, "vega": 0.3945, "theta": -0.0368, "rho": -0.1734, "theo": 4.5309, "change": -0.05, "open": 4.15, "high": 4.45, "low": 4.15, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T14:57:45", "percent_change": -1.11111, "prev_day_close": 4.5}, {"option": "ABBV270319C00220000", "bid": 51.0, "bid_size": 44.0, "ask": 54.25, "ask_size": 48.0, "iv": 0.3394, "open_interest": 165.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0042, "vega": 0.4653, "theta": -0.0356, "rho": 0.8161, "theo": 52.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.52, "last_trade_time": "2026-09-02T10:53:01", "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "ABBV270319P00220000", "bid": 5.75, "bid_size": 40.0, "ask": 6.85, "ask_size": 233.0, "iv": 0.3321, "open_interest": 1498.0, "volume": 19.0, "delta": -0.1732, "gamma": 0.0043, "vega": 0.4698, "theta": -0.0426, "rho": -0.2246, "theo": 6.1304, "change": -0.35, "open": 5.74, "high": 5.85, "low": 5.65, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-21T14:54:28", "percent_change": -5.64516, "prev_day_close": 6.20000004768372}, {"option": "ABBV270319C00230000", "bid": 43.35, "bid_size": 49.0, "ask": 46.2, "ask_size": 106.0, "iv": 0.3256, "open_interest": 145.0, "volume": 1.0, "delta": 0.783, "gamma": 0.005, "vega": 0.54, "theta": -0.042, "rho": 0.799, "theo": 44.3508, "change": 0.625, "open": 44.75, "high": 44.75, "low": 44.75, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-09-21T10:07:05", "percent_change": 1.41643, "prev_day_close": 44.125}, {"option": "ABBV270319P00230000", "bid": 7.95, "bid_size": 44.0, "ask": 8.5, "ask_size": 49.0, "iv": 0.3185, "open_interest": 809.0, "volume": 77.0, "delta": -0.2222, "gamma": 0.0052, "vega": 0.5451, "theta": -0.048, "rho": -0.2855, "theo": 8.1833, "change": -0.075, "open": 8.5, "high": 8.5, "low": 7.85, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-09-21T15:55:30", "percent_change": -0.89021, "prev_day_close": 8.42500019073486}, {"option": "ABBV270319C00240000", "bid": 36.05, "bid_size": 47.0, "ask": 39.4, "ask_size": 43.0, "iv": 0.3178, "open_interest": 1087.0, "volume": 2.0, "delta": 0.727, "gamma": 0.0059, "vega": 0.6099, "theta": -0.0477, "rho": 0.7617, "theo": 37.138, "change": 0.215, "open": 37.09, "high": 37.29, "low": 37.09, "tick": "up", "last_trade_price": 37.29, "last_trade_time": "2026-09-21T14:05:33", "percent_change": 0.579904, "prev_day_close": 37.0750007629394}, {"option": "ABBV270319P00240000", "bid": 10.65, "bid_size": 35.0, "ask": 11.85, "ask_size": 120.0, "iv": 0.3154, "open_interest": 738.0, "volume": 564.0, "delta": -0.2801, "gamma": 0.0061, "vega": 0.6149, "theta": -0.0526, "rho": -0.356, "theo": 10.8077, "change": -0.225, "open": 10.96, "high": 11.0, "low": 10.25, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-21T15:54:35", "percent_change": -2.03161, "prev_day_close": 11.0750002861023}, {"option": "ABBV270319C00250000", "bid": 29.75, "bid_size": 46.0, "ask": 32.45, "ask_size": 100.0, "iv": 0.3078, "open_interest": 237.0, "volume": 5.0, "delta": 0.6632, "gamma": 0.0066, "vega": 0.6686, "theta": -0.0522, "rho": 0.7108, "theo": 30.5956, "change": -0.955, "open": 30.5, "high": 30.5, "low": 30.27, "tick": "no_change", "last_trade_price": 30.27, "last_trade_time": "2026-09-21T12:53:35", "percent_change": -3.05845, "prev_day_close": 31.2250003814697}, {"option": "ABBV270319P00250000", "bid": 13.45, "bid_size": 106.0, "ask": 14.4, "ask_size": 15.0, "iv": 0.2972, "open_interest": 657.0, "volume": 39.0, "delta": -0.3461, "gamma": 0.0068, "vega": 0.6724, "theta": -0.0561, "rho": -0.435, "theo": 14.1257, "change": -0.47, "open": 14.05, "high": 14.26, "low": 13.7, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-09-21T15:30:51", "percent_change": -3.25259, "prev_day_close": 14.4499998092651}, {"option": "ABBV270319C00260000", "bid": 24.1, "bid_size": 62.0, "ask": 25.95, "ask_size": 91.0, "iv": 0.297, "open_interest": 587.0, "volume": 17.0, "delta": 0.5934, "gamma": 0.0072, "vega": 0.7096, "theta": -0.0552, "rho": 0.6484, "theo": 24.809, "change": 0.35, "open": 25.18, "high": 25.85, "low": 24.65, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-09-21T14:18:41", "percent_change": 1.37255, "prev_day_close": 25.5}, {"option": "ABBV270319P00260000", "bid": 17.65, "bid_size": 59.0, "ask": 18.85, "ask_size": 73.0, "iv": 0.2942, "open_interest": 314.0, "volume": 126.0, "delta": -0.4184, "gamma": 0.0074, "vega": 0.7109, "theta": -0.0581, "rho": -0.5182, "theo": 18.2264, "change": -0.445, "open": 18.35, "high": 18.65, "low": 17.4, "tick": "down", "last_trade_price": 18.03, "last_trade_time": "2026-09-21T15:50:56", "percent_change": -2.40866, "prev_day_close": 18.4750003814697}, {"option": "ABBV270319C00270000", "bid": 18.9, "bid_size": 93.0, "ask": 20.45, "ask_size": 39.0, "iv": 0.2871, "open_interest": 469.0, "volume": 18.0, "delta": 0.5206, "gamma": 0.0075, "vega": 0.7284, "theta": -0.0564, "rho": 0.578, "theo": 19.8117, "change": -0.3, "open": 20.7, "high": 20.7, "low": 19.9, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-09-21T14:54:43", "percent_change": -1.4742, "prev_day_close": 20.3500003814697}, {"option": "ABBV270319P00270000", "bid": 22.2, "bid_size": 59.0, "ask": 23.8, "ask_size": 45.0, "iv": 0.287, "open_interest": 122.0, "volume": 92.0, "delta": -0.4941, "gamma": 0.0078, "vega": 0.7256, "theta": -0.0582, "rho": -0.5996, "theo": 23.1458, "change": -0.35, "open": 23.0, "high": 23.6, "low": 22.45, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-09-21T14:54:33", "percent_change": -1.49572, "prev_day_close": 23.3999996185303}, {"option": "ABBV270319C00280000", "bid": 14.4, "bid_size": 76.0, "ask": 17.2, "ask_size": 87.0, "iv": 0.2881, "open_interest": 1292.0, "volume": 57.0, "delta": 0.4478, "gamma": 0.0076, "vega": 0.7234, "theta": -0.0558, "rho": 0.5038, "theo": 15.5893, "change": -0.175, "open": 16.35, "high": 16.35, "low": 15.75, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-09-21T12:13:59", "percent_change": -1.0989, "prev_day_close": 15.9250001907349}, {"option": "ABBV270319P00280000", "bid": 27.45, "bid_size": 91.0, "ask": 29.3, "ask_size": 29.0, "iv": 0.2782, "open_interest": 46.0, "volume": 1.0, "delta": -0.5703, "gamma": 0.0079, "vega": 0.7143, "theta": -0.0566, "rho": -0.6677, "theo": 28.8733, "change": -0.25, "open": 28.95, "high": 28.95, "low": 28.95, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-09-21T14:54:39", "percent_change": -0.856167, "prev_day_close": 29.2000007629394}, {"option": "ABBV270319C00290000", "bid": 11.65, "bid_size": 66.0, "ask": 12.4, "ask_size": 39.0, "iv": 0.2812, "open_interest": 733.0, "volume": 211.0, "delta": 0.3778, "gamma": 0.0073, "vega": 0.6959, "theta": -0.0533, "rho": 0.4298, "theo": 12.0947, "change": 0.025, "open": 12.35, "high": 12.98, "low": 11.95, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-21T15:55:56", "percent_change": 0.20202, "prev_day_close": 12.375}, {"option": "ABBV270319P00290000", "bid": 33.1, "bid_size": 56.0, "ask": 36.5, "ask_size": 66.0, "iv": 0.2737, "open_interest": 60.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0078, "vega": 0.6768, "theta": -0.0538, "rho": -0.7105, "theo": 35.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.65, "last_trade_time": "2026-09-16T14:05:27", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ABBV270319C00300000", "bid": 8.95, "bid_size": 50.0, "ask": 10.0, "ask_size": 97.0, "iv": 0.2832, "open_interest": 462.0, "volume": 9.0, "delta": 0.3131, "gamma": 0.0069, "vega": 0.6498, "theta": -0.0494, "rho": 0.3593, "theo": 9.2607, "change": -0.25, "open": 9.45, "high": 9.6, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-09-21T15:49:04", "percent_change": -2.60417, "prev_day_close": 9.59999990463257}, {"option": "ABBV270319P00300000", "bid": 41.05, "bid_size": 51.0, "ask": 43.4, "ask_size": 50.0, "iv": 0.2741, "open_interest": 20.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0075, "vega": 0.6148, "theta": -0.0499, "rho": -0.7239, "theo": 42.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-09-16T12:37:59", "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "ABBV270319C00310000", "bid": 6.7, "bid_size": 34.0, "ask": 8.25, "ask_size": 108.0, "iv": 0.2862, "open_interest": 312.0, "volume": 85.0, "delta": 0.2551, "gamma": 0.0063, "vega": 0.5905, "theta": -0.0446, "rho": 0.2948, "theo": 7.0086, "change": -0.385, "open": 7.42, "high": 7.6, "low": 6.94, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-09-21T13:45:17", "percent_change": -5.25597, "prev_day_close": 7.32500004768372}, {"option": "ABBV270319P00310000", "bid": 48.25, "bid_size": 34.0, "ask": 51.55, "ask_size": 34.0, "iv": 0.2678, "open_interest": 4.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0071, "vega": 0.5327, "theta": -0.045, "rho": -0.6984, "theo": 50.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.85, "last_trade_time": "2026-09-02T15:12:32", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "ABBV270319C00320000", "bid": 4.95, "bid_size": 52.0, "ask": 6.2, "ask_size": 202.0, "iv": 0.2833, "open_interest": 220.0, "volume": 37.0, "delta": 0.2047, "gamma": 0.0056, "vega": 0.5237, "theta": -0.0393, "rho": 0.2381, "theo": 5.2545, "change": 0.075, "open": 5.57, "high": 5.75, "low": 5.17, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-21T14:53:52", "percent_change": 1.36986, "prev_day_close": 5.47500014305115}, {"option": "ABBV270319P00320000", "bid": 56.8, "bid_size": 28.0, "ask": 60.6, "ask_size": 49.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0064, "vega": 0.4359, "theta": -0.0386, "rho": -0.6326, "theo": 58.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "ABBV270319C00330000", "bid": 3.15, "bid_size": 84.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.2757, "open_interest": 246.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0048, "vega": 0.4549, "theta": -0.0339, "rho": 0.1897, "theo": 3.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-18T12:10:23", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ABBV270319P00330000", "bid": 66.0, "bid_size": 18.0, "ask": 68.8, "ask_size": 31.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0054, "vega": 0.3322, "theta": -0.0304, "rho": -0.5454, "theo": 67.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.62, "last_trade_time": "2026-09-04T10:51:47", "percent_change": 0.0, "prev_day_close": 68.0250015258789}, {"option": "ABBV270319C00340000", "bid": 2.22, "bid_size": 54.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.2768, "open_interest": 44.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0041, "vega": 0.3884, "theta": -0.0288, "rho": 0.1497, "theo": 2.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T12:11:49", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ABBV270319P00340000", "bid": 75.0, "bid_size": 16.0, "ask": 78.8, "ask_size": 21.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0043, "vega": 0.2339, "theta": -0.0208, "rho": -0.449, "theo": 77.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "ABBV270319C00350000", "bid": 1.76, "bid_size": 68.0, "ask": 2.65, "ask_size": 101.0, "iv": 0.2788, "open_interest": 49.0, "volume": 4.0, "delta": 0.0998, "gamma": 0.0034, "vega": 0.3272, "theta": -0.0242, "rho": 0.1174, "theo": 2.1632, "change": -0.1, "open": 2.36, "high": 2.41, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-21T14:53:24", "percent_change": -4.11522, "prev_day_close": 2.42999994754791}, {"option": "ABBV270319P00350000", "bid": 84.55, "bid_size": 15.0, "ask": 88.0, "ask_size": 17.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0032, "vega": 0.1627, "theta": -0.0112, "rho": -0.3699, "theo": 86.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9249992370606}, {"option": "ABBV270319C00360000", "bid": 1.2, "bid_size": 110.0, "ask": 1.95, "ask_size": 74.0, "iv": 0.2773, "open_interest": 19.0, "volume": 1.0, "delta": 0.078, "gamma": 0.0028, "vega": 0.2733, "theta": -0.0202, "rho": 0.0917, "theo": 1.6188, "change": -0.025, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T14:15:22", "percent_change": -1.40845, "prev_day_close": 1.77499997615814}, {"option": "ABBV270319P00360000", "bid": 94.35, "bid_size": 6.0, "ask": 97.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0022, "vega": 0.1115, "theta": -0.0027, "rho": -0.3238, "theo": 96.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.625}, {"option": "ABBV270319C00370000", "bid": 0.85, "bid_size": 77.0, "ask": 1.8, "ask_size": 79.0, "iv": 0.2857, "open_interest": 25.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0023, "vega": 0.2277, "theta": -0.0168, "rho": 0.072, "theo": 1.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T14:01:55", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "ABBV270319P00370000", "bid": 104.2, "bid_size": 6.0, "ask": 107.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0014, "vega": 0.0628, "theta": 0.0, "rho": -0.3021, "theo": 106.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.424999237061}, {"option": "ABBV270319C00380000", "bid": 0.2, "bid_size": 43.0, "ask": 1.51, "ask_size": 43.0, "iv": 0.2793, "open_interest": 8.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0019, "vega": 0.1899, "theta": -0.0141, "rho": 0.057, "theo": 0.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-20T09:30:22", "percent_change": 0.0, "prev_day_close": 0.885000005364418}, {"option": "ABBV270319P00380000", "bid": 114.15, "bid_size": 3.0, "ask": 117.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0008, "vega": 0.0342, "theta": 0.0, "rho": -0.2769, "theo": 116.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.300003051758}, {"option": "ABBV270319C00390000", "bid": 0.22, "bid_size": 43.0, "ask": 1.25, "ask_size": 43.0, "iv": 0.2878, "open_interest": 6.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0016, "vega": 0.1587, "theta": -0.0118, "rho": 0.0454, "theo": 0.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-25T09:30:07", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "ABBV270319P00390000", "bid": 124.1, "bid_size": 2.0, "ask": 128.05, "ask_size": 2.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0005, "vega": 0.0232, "theta": 0.0, "rho": -0.2781, "theo": 126.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "ABBV270319C00400000", "bid": 0.01, "bid_size": 43.0, "ask": 1.06, "ask_size": 43.0, "iv": 0.2879, "open_interest": 1.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0013, "vega": 0.1338, "theta": -0.01, "rho": 0.0367, "theo": 0.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-08T14:10:42", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "ABBV270319P00400000", "bid": 134.05, "bid_size": 2.0, "ask": 137.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.01, "theta": 0.0, "rho": -0.2716, "theo": 136.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.099998474121}, {"option": "ABBV270521C00160000", "bid": 105.15, "bid_size": 8.0, "ask": 108.35, "ask_size": 7.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0009, "vega": 0.1557, "theta": 0.0, "rho": 0.7676, "theo": 106.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.174999237061}, {"option": "ABBV270521P00160000", "bid": 1.0, "bid_size": 70.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.3776, "open_interest": 19.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.001, "vega": 0.1739, "theta": -0.0131, "rho": -0.0682, "theo": 1.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T09:30:05", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "ABBV270521C00165000", "bid": 100.55, "bid_size": 8.0, "ask": 103.7, "ask_size": 7.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0011, "vega": 0.1862, "theta": 0.0, "rho": 0.8554, "theo": 101.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.525001525879}, {"option": "ABBV270521P00165000", "bid": 0.95, "bid_size": 29.0, "ask": 2.3, "ask_size": 34.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0012, "vega": 0.1984, "theta": -0.0148, "rho": -0.0806, "theo": 1.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77000004053116}, {"option": "ABBV270521C00170000", "bid": 95.65, "bid_size": 8.0, "ask": 99.15, "ask_size": 7.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0013, "vega": 0.208, "theta": 0.0, "rho": 0.875, "theo": 97.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0250015258789}, {"option": "ABBV270521P00170000", "bid": 1.05, "bid_size": 30.0, "ask": 2.75, "ask_size": 29.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0013, "vega": 0.2261, "theta": -0.0166, "rho": -0.0947, "theo": 1.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "ABBV270521C00175000", "bid": 91.35, "bid_size": 8.0, "ask": 94.6, "ask_size": 10.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0015, "vega": 0.2404, "theta": -0.0004, "rho": 0.8896, "theo": 92.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3999977111816}, {"option": "ABBV270521P00175000", "bid": 1.48, "bid_size": 31.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0015, "vega": 0.2553, "theta": -0.0185, "rho": -0.1111, "theo": 2.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ABBV270521C00180000", "bid": 86.9, "bid_size": 7.0, "ask": 90.15, "ask_size": 3.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0017, "vega": 0.2695, "theta": -0.0034, "rho": 0.9051, "theo": 88.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "ABBV270521P00180000", "bid": 1.96, "bid_size": 31.0, "ask": 3.55, "ask_size": 30.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0018, "vega": 0.2864, "theta": -0.0206, "rho": -0.1291, "theo": 2.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67000007629395}, {"option": "ABBV270521C00185000", "bid": 82.45, "bid_size": 8.0, "ask": 85.7, "ask_size": 5.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0019, "vega": 0.3016, "theta": -0.0065, "rho": 0.9155, "theo": 83.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "ABBV270521P00185000", "bid": 2.16, "bid_size": 2.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.3497, "open_interest": 2.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.002, "vega": 0.3205, "theta": -0.0227, "rho": -0.1501, "theo": 3.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-17T12:09:55", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "ABBV270521C00190000", "bid": 78.65, "bid_size": 3.0, "ask": 81.3, "ask_size": 4.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0022, "vega": 0.3393, "theta": -0.0096, "rho": 0.9279, "theo": 79.2301, "change": 0.0, "open": 0.0, "high": 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": "ABBV270521P00190000", "bid": 2.8, "bid_size": 27.0, "ask": 4.65, "ask_size": 30.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0022, "vega": 0.355, "theta": -0.0248, "rho": -0.1724, "theo": 3.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ABBV270521C00195000", "bid": 73.7, "bid_size": 7.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0024, "vega": 0.3698, "theta": -0.0128, "rho": 0.9336, "theo": 74.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "ABBV270521P00195000", "bid": 3.55, "bid_size": 22.0, "ask": 5.25, "ask_size": 28.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0025, "vega": 0.3924, "theta": -0.027, "rho": -0.1976, "theo": 4.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "ABBV270521C00200000", "bid": 69.45, "bid_size": 9.0, "ask": 72.8, "ask_size": 7.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0027, "vega": 0.4151, "theta": -0.0159, "rho": 0.9426, "theo": 70.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "ABBV270521P00200000", "bid": 4.0, "bid_size": 44.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.342, "open_interest": 2.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0028, "vega": 0.4294, "theta": -0.0293, "rho": -0.2248, "theo": 4.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T14:01:43", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ABBV270521C00210000", "bid": 61.85, "bid_size": 27.0, "ask": 64.5, "ask_size": 35.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0033, "vega": 0.4942, "theta": -0.0222, "rho": 0.9479, "theo": 62.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "ABBV270521P00210000", "bid": 4.95, "bid_size": 60.0, "ask": 7.35, "ask_size": 50.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0034, "vega": 0.5074, "theta": -0.0336, "rho": -0.2872, "theo": 6.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ABBV270521C00220000", "bid": 53.6, "bid_size": 42.0, "ask": 56.85, "ask_size": 101.0, "iv": 0.335, "open_interest": 0.0, "volume": 3.0, "delta": 0.8122, "gamma": 0.004, "vega": 0.5736, "theta": -0.0282, "rho": 0.9425, "theo": 54.6086, "change": 0.4, "open": 55.05, "high": 55.05, "low": 55.05, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-09-21T15:42:37", "percent_change": 0.731931, "prev_day_close": 54.6499996185303}, {"option": "ABBV270521P00220000", "bid": 6.75, "bid_size": 48.0, "ask": 9.75, "ask_size": 63.0, "iv": 0.3225, "open_interest": 1.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.004, "vega": 0.5855, "theta": -0.0377, "rho": -0.3607, "theo": 8.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-18T10:43:59", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "ABBV270521C00230000", "bid": 46.05, "bid_size": 38.0, "ask": 48.85, "ask_size": 39.0, "iv": 0.3195, "open_interest": 1.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0046, "vega": 0.6501, "theta": -0.0337, "rho": 0.9248, "theo": 47.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.58, "last_trade_time": "2026-09-17T15:47:56", "percent_change": 0.0, "prev_day_close": 47.3249988555908}, {"option": "ABBV270521P00230000", "bid": 10.1, "bid_size": 45.0, "ask": 12.2, "ask_size": 52.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0047, "vega": 0.66, "theta": -0.0414, "rho": -0.4417, "theo": 10.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "ABBV270521C00240000", "bid": 39.3, "bid_size": 15.0, "ask": 42.55, "ask_size": 15.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0052, "vega": 0.7186, "theta": -0.0385, "rho": 0.8854, "theo": 40.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "ABBV270521P00240000", "bid": 12.25, "bid_size": 20.0, "ask": 15.15, "ask_size": 20.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0053, "vega": 0.7273, "theta": -0.0444, "rho": -0.5309, "theo": 13.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "ABBV270521C00250000", "bid": 33.15, "bid_size": 35.0, "ask": 35.7, "ask_size": 48.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0058, "vega": 0.7747, "theta": -0.0424, "rho": 0.8379, "theo": 34.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "ABBV270521P00250000", "bid": 15.7, "bid_size": 56.0, "ask": 17.85, "ask_size": 40.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0059, "vega": 0.7821, "theta": -0.0466, "rho": -0.6262, "theo": 17.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "ABBV270521C00260000", "bid": 27.3, "bid_size": 43.0, "ask": 30.05, "ask_size": 63.0, "iv": 0.2987, "open_interest": 5.0, "volume": 1.0, "delta": 0.5974, "gamma": 0.0062, "vega": 0.8155, "theta": -0.0451, "rho": 0.7826, "theo": 28.4868, "change": -0.695, "open": 27.98, "high": 27.98, "low": 27.98, "tick": "down", "last_trade_price": 27.98, "last_trade_time": "2026-09-21T09:53:27", "percent_change": -2.42371, "prev_day_close": 28.6750001907349}, {"option": "ABBV270521P00260000", "bid": 20.0, "bid_size": 53.0, "ask": 22.75, "ask_size": 60.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0064, "vega": 0.8198, "theta": -0.0477, "rho": -0.7212, "theo": 21.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "ABBV270521C00270000", "bid": 23.0, "bid_size": 52.0, "ask": 24.8, "ask_size": 43.0, "iv": 0.2962, "open_interest": 1.0, "volume": 1.0, "delta": 0.5348, "gamma": 0.0064, "vega": 0.838, "theta": -0.0465, "rho": 0.7191, "theo": 23.5371, "change": 0.245, "open": 23.92, "high": 23.92, "low": 23.92, "tick": "up", "last_trade_price": 23.92, "last_trade_time": "2026-09-21T10:11:15", "percent_change": 1.03485, "prev_day_close": 23.6750001907349}, {"option": "ABBV270521P00270000", "bid": 25.25, "bid_size": 53.0, "ask": 27.45, "ask_size": 51.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0066, "vega": 0.8366, "theta": -0.0475, "rho": -0.8129, "theo": 26.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ABBV270521C00280000", "bid": 17.8, "bid_size": 51.0, "ask": 21.25, "ask_size": 67.0, "iv": 0.2914, "open_interest": 4.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0065, "vega": 0.8398, "theta": -0.0466, "rho": 0.65, "theo": 19.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-09-17T14:41:34", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "ABBV270521P00280000", "bid": 30.95, "bid_size": 53.0, "ask": 32.8, "ask_size": 59.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0068, "vega": 0.832, "theta": -0.0461, "rho": -0.8905, "theo": 31.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9249992370606}, {"option": "ABBV270521C00290000", "bid": 14.45, "bid_size": 19.0, "ask": 17.75, "ask_size": 30.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0065, "vega": 0.8218, "theta": -0.0455, "rho": 0.5781, "theo": 15.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "ABBV270521P00290000", "bid": 36.6, "bid_size": 20.0, "ask": 39.05, "ask_size": 21.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0068, "vega": 0.8049, "theta": -0.0438, "rho": -0.9544, "theo": 38.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "ABBV270521C00300000", "bid": 11.45, "bid_size": 26.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.2788, "open_interest": 2.0, "volume": 0.0, "delta": 0.3527, "gamma": 0.0062, "vega": 0.7861, "theta": -0.0434, "rho": 0.5061, "theo": 12.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.39, "last_trade_time": "2026-09-17T10:48:58", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "ABBV270521P00300000", "bid": 43.0, "bid_size": 15.0, "ask": 47.15, "ask_size": 15.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0067, "vega": 0.7568, "theta": -0.0407, "rho": -0.9905, "theo": 44.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "ABBV270521C00310000", "bid": 8.35, "bid_size": 58.0, "ask": 11.6, "ask_size": 54.0, "iv": 0.2806, "open_interest": 2.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0059, "vega": 0.7359, "theta": -0.0404, "rho": 0.4361, "theo": 9.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-18T14:01:43", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ABBV270521P00310000", "bid": 50.8, "bid_size": 5.0, "ask": 53.8, "ask_size": 7.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0066, "vega": 0.6873, "theta": -0.0373, "rho": -0.9761, "theo": 52.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "ABBV270521C00320000", "bid": 6.7, "bid_size": 20.0, "ask": 9.55, "ask_size": 20.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0054, "vega": 0.6756, "theta": -0.0369, "rho": 0.3706, "theo": 7.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ABBV270521P00320000", "bid": 58.4, "bid_size": 10.0, "ask": 61.45, "ask_size": 12.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0063, "vega": 0.5984, "theta": -0.0333, "rho": -0.9189, "theo": 60.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6750011444092}, {"option": "ABBV270521C00330000", "bid": 5.3, "bid_size": 29.0, "ask": 7.8, "ask_size": 34.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0049, "vega": 0.61, "theta": -0.0331, "rho": 0.3113, "theo": 6.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "ABBV270521P00330000", "bid": 67.1, "bid_size": 9.0, "ask": 70.2, "ask_size": 13.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0058, "vega": 0.5011, "theta": -0.028, "rho": -0.8234, "theo": 68.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "ABBV270521C00340000", "bid": 3.95, "bid_size": 30.0, "ask": 6.65, "ask_size": 32.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0044, "vega": 0.5431, "theta": -0.0293, "rho": 0.2598, "theo": 4.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ABBV270521P00340000", "bid": 75.75, "bid_size": 9.0, "ask": 78.65, "ask_size": 9.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0051, "vega": 0.3937, "theta": -0.0212, "rho": -0.7259, "theo": 77.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "ABBV270521C00350000", "bid": 2.82, "bid_size": 30.0, "ask": 5.15, "ask_size": 34.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0038, "vega": 0.4775, "theta": -0.0257, "rho": 0.2153, "theo": 3.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94500005245209}, {"option": "ABBV270521P00350000", "bid": 85.1, "bid_size": 6.0, "ask": 88.35, "ask_size": 14.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0042, "vega": 0.292, "theta": -0.0129, "rho": -0.5938, "theo": 87.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "ABBV270521C00360000", "bid": 2.06, "bid_size": 24.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0033, "vega": 0.416, "theta": -0.0224, "rho": 0.177, "theo": 2.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ABBV270521P00360000", "bid": 94.65, "bid_size": 8.0, "ask": 98.25, "ask_size": 10.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0032, "vega": 0.2006, "theta": -0.0039, "rho": -0.4913, "theo": 96.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9249992370606}, {"option": "ABBV270521C00370000", "bid": 1.4, "bid_size": 43.0, "ask": 3.55, "ask_size": 43.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0028, "vega": 0.3609, "theta": -0.0194, "rho": 0.1459, "theo": 2.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "ABBV270521P00370000", "bid": 104.35, "bid_size": 9.0, "ask": 108.05, "ask_size": 11.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0023, "vega": 0.1398, "theta": 0.0, "rho": -0.3996, "theo": 106.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.600002288818}, {"option": "ABBV270521C00380000", "bid": 1.05, "bid_size": 43.0, "ask": 2.7, "ask_size": 42.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0024, "vega": 0.3117, "theta": -0.0168, "rho": 0.1198, "theo": 1.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ABBV270521P00380000", "bid": 114.35, "bid_size": 2.0, "ask": 118.0, "ask_size": 2.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0016, "vega": 0.0864, "theta": 0.0, "rho": -0.3712, "theo": 116.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "ABBV270521C00390000", "bid": 0.8, "bid_size": 51.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0021, "vega": 0.2694, "theta": -0.0145, "rho": 0.0986, "theo": 1.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "ABBV270521P00390000", "bid": 124.1, "bid_size": 2.0, "ask": 127.95, "ask_size": 2.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.001, "vega": 0.0511, "theta": 0.0, "rho": -0.3365, "theo": 125.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.350002288818}, {"option": "ABBV270617C00100000", "bid": 163.0, "bid_size": 2.0, "ask": 166.8, "ask_size": 2.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.064, "theo": 164.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.574996948242}, {"option": "ABBV270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 51.0, "iv": 0.5197, "open_interest": 19.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0386, "theta": -0.0033, "rho": -0.0124, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-06-04T13:25:56", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "ABBV270617C00105000", "bid": 158.7, "bid_size": 5.0, "ask": 161.8, "ask_size": 6.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.0771, "theo": 159.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.674995422363}, {"option": "ABBV270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 62.0, "iv": 0.4718, "open_interest": 10.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0446, "theta": -0.0037, "rho": -0.0146, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-05-21T15:08:14", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "ABBV270617C00110000", "bid": 153.35, "bid_size": 5.0, "ask": 156.8, "ask_size": 6.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.0878, "theo": 154.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.8, "last_trade_time": "2026-07-14T15:39:09", "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "ABBV270617P00110000", "bid": 0.11, "bid_size": 256.0, "ask": 0.48, "ask_size": 302.0, "iv": 0.4675, "open_interest": 236.0, "volume": 2.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0518, "theta": -0.0042, "rho": -0.0172, "theo": 0.3169, "change": -0.135, "open": 0.29, "high": 0.29, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:50:59", "percent_change": -40.2985, "prev_day_close": 0.33500000089407}, {"option": "ABBV270617C00115000", "bid": 148.75, "bid_size": 5.0, "ask": 151.85, "ask_size": 6.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.018, "theta": 0.0, "rho": 0.1341, "theo": 149.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.699996948242}, {"option": "ABBV270617P00115000", "bid": 0.1, "bid_size": 337.0, "ask": 0.79, "ask_size": 306.0, "iv": 0.4725, "open_interest": 481.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.0599, "theta": -0.0048, "rho": -0.0203, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-20T12:18:54", "percent_change": 0.0, "prev_day_close": 0.369999993592501}, {"option": "ABBV270617C00120000", "bid": 143.2, "bid_size": 2.0, "ask": 146.85, "ask_size": 2.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0338, "theta": 0.0, "rho": 0.2202, "theo": 144.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "ABBV270617P00120000", "bid": 0.04, "bid_size": 164.0, "ask": 0.73, "ask_size": 184.0, "iv": 0.4412, "open_interest": 134.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0692, "theta": -0.0054, "rho": -0.024, "theo": 0.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-05-21T15:25:05", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ABBV270617C00125000", "bid": 138.85, "bid_size": 2.0, "ask": 141.95, "ask_size": 2.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0538, "theta": 0.0, "rho": 0.3345, "theo": 140.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.89, "last_trade_time": "2025-10-14T14:12:51", "percent_change": 0.0, "prev_day_close": 139.849998474121}, {"option": "ABBV270617P00125000", "bid": 0.1, "bid_size": 35.0, "ask": 1.04, "ask_size": 43.0, "iv": 0.4466, "open_interest": 5.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0004, "vega": 0.08, "theta": -0.0061, "rho": -0.0282, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-07-31T15:00:13", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ABBV270617C00130000", "bid": 133.4, "bid_size": 2.0, "ask": 137.05, "ask_size": 2.0, "iv": 0.4382, "open_interest": 3.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0004, "vega": 0.0662, "theta": 0.0, "rho": 0.4307, "theo": 135.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-02-06T10:36:06", "percent_change": 0.0, "prev_day_close": 135.074996948242}, {"option": "ABBV270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 10.0, "iv": 0.4272, "open_interest": 18.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.0925, "theta": -0.007, "rho": -0.0335, "theo": 0.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-27T09:47:05", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "ABBV270617C00135000", "bid": 128.65, "bid_size": 2.0, "ask": 132.25, "ask_size": 2.0, "iv": 0.433, "open_interest": 24.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.0883, "theta": 0.0, "rho": 0.5225, "theo": 130.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.97, "last_trade_time": "2026-07-02T11:37:58", "percent_change": 0.0, "prev_day_close": 130.449996948242}, {"option": "ABBV270617P00135000", "bid": 0.38, "bid_size": 144.0, "ask": 0.98, "ask_size": 181.0, "iv": 0.4172, "open_interest": 191.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0005, "vega": 0.1064, "theta": -0.0079, "rho": -0.0395, "theo": 0.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-19T15:35:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ABBV270617C00140000", "bid": 123.8, "bid_size": 2.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0006, "vega": 0.1046, "theta": 0.0, "rho": 0.5728, "theo": 125.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.05, "last_trade_time": "2026-07-10T15:07:15", "percent_change": 0.0, "prev_day_close": 125.525001525879}, {"option": "ABBV270617P00140000", "bid": 0.18, "bid_size": 51.0, "ask": 1.45, "ask_size": 71.0, "iv": 0.4098, "open_interest": 13.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0006, "vega": 0.1228, "theta": -0.0089, "rho": -0.0468, "theo": 0.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-10T10:01:09", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "ABBV270617C00145000", "bid": 119.6, "bid_size": 7.0, "ask": 122.7, "ask_size": 7.0, "iv": 0.4324, "open_interest": 7.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0006, "vega": 0.1269, "theta": 0.0, "rho": 0.6236, "theo": 120.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.05, "last_trade_time": "2026-08-21T11:01:56", "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "ABBV270617P00145000", "bid": 0.71, "bid_size": 46.0, "ask": 1.8, "ask_size": 127.0, "iv": 0.4225, "open_interest": 42.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0007, "vega": 0.1407, "theta": -0.01, "rho": -0.055, "theo": 1.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-16T14:42:02", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "ABBV270617C00150000", "bid": 114.95, "bid_size": 8.0, "ask": 118.0, "ask_size": 10.0, "iv": 0.4246, "open_interest": 36.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0008, "vega": 0.1458, "theta": 0.0, "rho": 0.6817, "theo": 116.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.25, "last_trade_time": "2026-07-14T12:38:20", "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "ABBV270617P00150000", "bid": 0.65, "bid_size": 111.0, "ask": 2.39, "ask_size": 150.0, "iv": 0.418, "open_interest": 67.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0008, "vega": 0.1603, "theta": -0.0113, "rho": -0.0645, "theo": 1.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-19T15:32:43", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "ABBV270617C00155000", "bid": 110.15, "bid_size": 5.0, "ask": 113.35, "ask_size": 7.0, "iv": 0.4123, "open_interest": 6.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0009, "vega": 0.173, "theta": 0.0, "rho": 0.7602, "theo": 111.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.12, "last_trade_time": "2026-09-16T15:22:36", "percent_change": 0.0, "prev_day_close": 111.149997711182}, {"option": "ABBV270617P00155000", "bid": 0.97, "bid_size": 142.0, "ask": 2.29, "ask_size": 175.0, "iv": 0.4036, "open_interest": 165.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0009, "vega": 0.1832, "theta": -0.0127, "rho": -0.0759, "theo": 1.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-09T15:04:35", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "ABBV270617C00160000", "bid": 105.5, "bid_size": 18.0, "ask": 108.7, "ask_size": 15.0, "iv": 0.4029, "open_interest": 29.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.001, "vega": 0.195, "theta": 0.0, "rho": 0.8521, "theo": 106.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.88, "last_trade_time": "2026-09-09T14:03:51", "percent_change": 0.0, "prev_day_close": 106.524997711182}, {"option": "ABBV270617P00160000", "bid": 1.23, "bid_size": 155.0, "ask": 2.76, "ask_size": 199.0, "iv": 0.4015, "open_interest": 316.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0011, "vega": 0.2068, "theta": -0.0141, "rho": -0.0878, "theo": 1.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-10T15:48:53", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "ABBV270617C00165000", "bid": 101.15, "bid_size": 7.0, "ask": 104.1, "ask_size": 7.0, "iv": 0.3992, "open_interest": 3.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0012, "vega": 0.2246, "theta": 0.0, "rho": 0.8958, "theo": 102.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.1, "last_trade_time": "2026-08-19T09:30:45", "percent_change": 0.0, "prev_day_close": 101.924999237061}, {"option": "ABBV270617P00165000", "bid": 1.5, "bid_size": 126.0, "ask": 2.54, "ask_size": 158.0, "iv": 0.3822, "open_interest": 219.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0012, "vega": 0.2336, "theta": -0.0157, "rho": -0.1022, "theo": 1.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-09-17T12:48:25", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "ABBV270617C00170000", "bid": 96.35, "bid_size": 19.0, "ask": 99.6, "ask_size": 26.0, "iv": 0.3871, "open_interest": 26.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0014, "vega": 0.2505, "theta": -0.0006, "rho": 0.9095, "theo": 97.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-08-28T10:24:33", "percent_change": 0.0, "prev_day_close": 97.5250015258789}, {"option": "ABBV270617P00170000", "bid": 1.83, "bid_size": 102.0, "ask": 2.95, "ask_size": 170.0, "iv": 0.3773, "open_interest": 199.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0014, "vega": 0.2621, "theta": -0.0174, "rho": -0.1186, "theo": 2.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-09-17T12:50:09", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ABBV270617C00175000", "bid": 91.9, "bid_size": 7.0, "ask": 95.1, "ask_size": 15.0, "iv": 0.3804, "open_interest": 19.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0016, "vega": 0.2839, "theta": -0.0032, "rho": 0.9417, "theo": 93.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.65, "last_trade_time": "2026-07-02T13:00:31", "percent_change": 0.0, "prev_day_close": 92.9249992370606}, {"option": "ABBV270617P00175000", "bid": 2.21, "bid_size": 76.0, "ask": 3.0, "ask_size": 84.0, "iv": 0.3654, "open_interest": 203.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0016, "vega": 0.2918, "theta": -0.0192, "rho": -0.1363, "theo": 2.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-20T15:55:54", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "ABBV270617C00180000", "bid": 87.5, "bid_size": 17.0, "ask": 90.8, "ask_size": 35.0, "iv": 0.3763, "open_interest": 29.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0018, "vega": 0.3139, "theta": -0.0059, "rho": 0.9516, "theo": 88.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.21, "last_trade_time": "2026-09-17T11:56:23", "percent_change": 0.0, "prev_day_close": 88.5249977111816}, {"option": "ABBV270617P00180000", "bid": 2.47, "bid_size": 252.0, "ask": 3.6, "ask_size": 264.0, "iv": 0.36, "open_interest": 177.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0018, "vega": 0.3253, "theta": -0.021, "rho": -0.1573, "theo": 3.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T12:29:26", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "ABBV270617C00185000", "bid": 83.65, "bid_size": 18.0, "ask": 86.3, "ask_size": 34.0, "iv": 0.375, "open_interest": 27.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.002, "vega": 0.3507, "theta": -0.0086, "rho": 0.9822, "theo": 84.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.68, "last_trade_time": "2026-08-14T15:29:47", "percent_change": 0.0, "prev_day_close": 84.0250015258789}, {"option": "ABBV270617P00185000", "bid": 3.2, "bid_size": 74.0, "ask": 3.85, "ask_size": 74.0, "iv": 0.3548, "open_interest": 224.0, "volume": 2.0, "delta": -0.0877, "gamma": 0.002, "vega": 0.359, "theta": -0.0229, "rho": -0.1786, "theo": 3.5901, "change": -0.575, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T13:51:30", "percent_change": -14.6497, "prev_day_close": 3.92499995231628}, {"option": "ABBV270617C00190000", "bid": 78.9, "bid_size": 23.0, "ask": 81.9, "ask_size": 34.0, "iv": 0.3616, "open_interest": 28.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0022, "vega": 0.3842, "theta": -0.0113, "rho": 0.9875, "theo": 80.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.05, "last_trade_time": "2026-09-14T15:45:09", "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "ABBV270617P00190000", "bid": 3.75, "bid_size": 96.0, "ask": 4.3, "ask_size": 90.0, "iv": 0.3484, "open_interest": 408.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0022, "vega": 0.3939, "theta": -0.0248, "rho": -0.2028, "theo": 4.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-11T10:22:17", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ABBV270617C00195000", "bid": 74.85, "bid_size": 7.0, "ask": 77.8, "ask_size": 31.0, "iv": 0.3595, "open_interest": 45.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0024, "vega": 0.4234, "theta": -0.0141, "rho": 1.0153, "theo": 75.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.69, "last_trade_time": "2026-08-27T12:19:05", "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "ABBV270617P00195000", "bid": 4.15, "bid_size": 3.0, "ask": 5.35, "ask_size": 49.0, "iv": 0.3461, "open_interest": 742.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0025, "vega": 0.4319, "theta": -0.0268, "rho": -0.2305, "theo": 4.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-09-17T11:58:28", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ABBV270617C00200000", "bid": 70.55, "bid_size": 10.0, "ask": 73.65, "ask_size": 45.0, "iv": 0.3522, "open_interest": 114.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0027, "vega": 0.4622, "theta": -0.0168, "rho": 1.0415, "theo": 71.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.08, "last_trade_time": "2026-09-04T15:35:12", "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "ABBV270617P00200000", "bid": 4.7, "bid_size": 249.0, "ask": 6.2, "ask_size": 294.0, "iv": 0.3412, "open_interest": 967.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0028, "vega": 0.4691, "theta": -0.0288, "rho": -0.2594, "theo": 5.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.31, "last_trade_time": "2026-09-18T14:31:52", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ABBV270617C00210000", "bid": 62.45, "bid_size": 9.0, "ask": 65.75, "ask_size": 59.0, "iv": 0.3426, "open_interest": 363.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0033, "vega": 0.5401, "theta": -0.0222, "rho": 1.0754, "theo": 63.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.32, "last_trade_time": "2026-09-15T11:22:26", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "ABBV270617P00210000", "bid": 5.6, "bid_size": 79.0, "ask": 7.75, "ask_size": 75.0, "iv": 0.3239, "open_interest": 1700.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0033, "vega": 0.5479, "theta": -0.0327, "rho": -0.3251, "theo": 7.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.84, "last_trade_time": "2026-09-18T12:37:17", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ABBV270617C00220000", "bid": 54.85, "bid_size": 46.0, "ask": 57.2, "ask_size": 42.0, "iv": 0.3261, "open_interest": 92.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0038, "vega": 0.618, "theta": -0.0273, "rho": 1.137, "theo": 55.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.25, "last_trade_time": "2026-09-15T15:55:50", "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "ABBV270617P00220000", "bid": 8.6, "bid_size": 44.0, "ask": 10.4, "ask_size": 90.0, "iv": 0.3289, "open_interest": 1023.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.004, "vega": 0.6265, "theta": -0.0363, "rho": -0.402, "theo": 9.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-17T15:14:06", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ABBV270617C00230000", "bid": 47.45, "bid_size": 38.0, "ask": 50.05, "ask_size": 50.0, "iv": 0.317, "open_interest": 285.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0044, "vega": 0.6925, "theta": -0.032, "rho": 1.1208, "theo": 48.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.6, "last_trade_time": "2026-09-01T11:28:17", "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "ABBV270617P00230000", "bid": 11.1, "bid_size": 57.0, "ask": 11.95, "ask_size": 44.0, "iv": 0.3136, "open_interest": 835.0, "volume": 7.0, "delta": -0.2454, "gamma": 0.0046, "vega": 0.702, "theta": -0.0396, "rho": -0.4892, "theo": 11.5288, "change": -0.125, "open": 11.8, "high": 11.8, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T15:23:38", "percent_change": -1.07527, "prev_day_close": 11.625}, {"option": "ABBV270617C00240000", "bid": 40.95, "bid_size": 52.0, "ask": 43.4, "ask_size": 61.0, "iv": 0.3115, "open_interest": 955.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.005, "vega": 0.7606, "theta": -0.0362, "rho": 1.0758, "theo": 41.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.97, "last_trade_time": "2026-09-16T11:47:57", "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "ABBV270617P00240000", "bid": 13.25, "bid_size": 85.0, "ask": 15.7, "ask_size": 73.0, "iv": 0.3056, "open_interest": 1318.0, "volume": 6.0, "delta": -0.2963, "gamma": 0.0052, "vega": 0.7682, "theta": -0.0423, "rho": -0.5802, "theo": 14.5231, "change": -0.425, "open": 14.3, "high": 14.3, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-09-21T13:25:17", "percent_change": -2.89608, "prev_day_close": 14.6749997138977}, {"option": "ABBV270617C00250000", "bid": 35.0, "bid_size": 31.0, "ask": 37.35, "ask_size": 64.0, "iv": 0.307, "open_interest": 753.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0055, "vega": 0.8176, "theta": -0.0397, "rho": 1.0163, "theo": 35.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-09-18T14:45:52", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "ABBV270617P00250000", "bid": 17.5, "bid_size": 101.0, "ask": 18.45, "ask_size": 21.0, "iv": 0.2983, "open_interest": 877.0, "volume": 26.0, "delta": -0.3522, "gamma": 0.0057, "vega": 0.8232, "theta": -0.0443, "rho": -0.6792, "theo": 18.1414, "change": -0.225, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-09-21T10:36:14", "percent_change": -1.23119, "prev_day_close": 18.2749996185303}, {"option": "ABBV270617C00260000", "bid": 29.0, "bid_size": 61.0, "ask": 32.2, "ask_size": 69.0, "iv": 0.3011, "open_interest": 2305.0, "volume": 3.0, "delta": 0.6011, "gamma": 0.0058, "vega": 0.8591, "theta": -0.0422, "rho": 0.9457, "theo": 30.1174, "change": 0.35, "open": 30.75, "high": 30.75, "low": 30.75, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-09-21T11:05:56", "percent_change": 1.15131, "prev_day_close": 30.4000005722046}, {"option": "ABBV270617P00260000", "bid": 21.05, "bid_size": 140.0, "ask": 23.25, "ask_size": 60.0, "iv": 0.2924, "open_interest": 693.0, "volume": 13.0, "delta": -0.4117, "gamma": 0.0061, "vega": 0.8617, "theta": -0.0454, "rho": -0.7798, "theo": 22.4184, "change": -0.35, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-21T10:21:05", "percent_change": -1.54525, "prev_day_close": 22.6499996185303}, {"option": "ABBV270617C00270000", "bid": 24.6, "bid_size": 51.0, "ask": 26.0, "ask_size": 27.0, "iv": 0.2924, "open_interest": 544.0, "volume": 6.0, "delta": 0.5424, "gamma": 0.0061, "vega": 0.8824, "theta": -0.0437, "rho": 0.8674, "theo": 25.2333, "change": 0.3, "open": 25.75, "high": 25.75, "low": 25.42, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-21T14:48:49", "percent_change": 1.19048, "prev_day_close": 25.1999998092651}, {"option": "ABBV270617P00270000", "bid": 26.3, "bid_size": 51.0, "ask": 29.2, "ask_size": 76.0, "iv": 0.2961, "open_interest": 89.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0064, "vega": 0.8803, "theta": -0.0455, "rho": -0.8737, "theo": 27.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-09-18T11:23:49", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "ABBV270617C00280000", "bid": 20.25, "bid_size": 41.0, "ask": 22.95, "ask_size": 152.0, "iv": 0.2957, "open_interest": 697.0, "volume": 5.0, "delta": 0.4837, "gamma": 0.0062, "vega": 0.8869, "theta": -0.0441, "rho": 0.7847, "theo": 20.9516, "change": -0.215, "open": 20.7, "high": 21.01, "low": 20.69, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-09-21T13:12:04", "percent_change": -1.01296, "prev_day_close": 21.2250003814697}, {"option": "ABBV270617P00280000", "bid": 31.45, "bid_size": 56.0, "ask": 34.75, "ask_size": 72.0, "iv": 0.2903, "open_interest": 219.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0065, "vega": 0.8769, "theta": -0.0445, "rho": -0.9606, "theo": 32.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-09-18T14:48:50", "percent_change": 0.0, "prev_day_close": 33.0250015258789}, {"option": "ABBV270617C00290000", "bid": 16.0, "bid_size": 61.0, "ask": 18.75, "ask_size": 71.0, "iv": 0.287, "open_interest": 461.0, "volume": 2.0, "delta": 0.4262, "gamma": 0.0061, "vega": 0.8731, "theta": -0.0435, "rho": 0.7001, "theo": 17.2377, "change": 0.65, "open": 17.23, "high": 17.75, "low": 17.23, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-09-21T14:50:14", "percent_change": 3.80117, "prev_day_close": 17.1000003814697}, {"option": "ABBV270617P00290000", "bid": 37.4, "bid_size": 49.0, "ask": 40.85, "ask_size": 53.0, "iv": 0.2856, "open_interest": 17.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0065, "vega": 0.8516, "theta": -0.0426, "rho": -1.0214, "theo": 39.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-09-08T11:22:45", "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "ABBV270617C00300000", "bid": 13.4, "bid_size": 63.0, "ask": 15.3, "ask_size": 147.0, "iv": 0.2863, "open_interest": 392.0, "volume": 1.0, "delta": 0.3712, "gamma": 0.006, "vega": 0.8425, "theta": -0.0419, "rho": 0.6159, "theo": 14.0535, "change": 0.2, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-09-21T15:46:47", "percent_change": 1.43885, "prev_day_close": 13.9000000953674}, {"option": "ABBV270617P00300000", "bid": 44.4, "bid_size": 47.0, "ask": 47.0, "ask_size": 46.0, "iv": 0.2806, "open_interest": 26.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0065, "vega": 0.8117, "theta": -0.0401, "rho": -1.057, "theo": 45.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-09-16T09:59:11", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "ABBV270617C00310000", "bid": 10.2, "bid_size": 90.0, "ask": 12.25, "ask_size": 35.0, "iv": 0.2788, "open_interest": 505.0, "volume": 8.0, "delta": 0.3196, "gamma": 0.0057, "vega": 0.7978, "theta": -0.0395, "rho": 0.5349, "theo": 11.3582, "change": 0.15, "open": 11.75, "high": 11.75, "low": 11.36, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T13:18:19", "percent_change": 1.33333, "prev_day_close": 11.25}, {"option": "ABBV270617P00310000", "bid": 51.0, "bid_size": 17.0, "ask": 55.05, "ask_size": 47.0, "iv": 0.2781, "open_interest": 7.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0064, "vega": 0.7435, "theta": -0.0374, "rho": -1.0647, "theo": 53.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.85, "last_trade_time": "2026-09-04T10:56:16", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "ABBV270617C00320000", "bid": 8.0, "bid_size": 111.0, "ask": 9.75, "ask_size": 40.0, "iv": 0.2752, "open_interest": 210.0, "volume": 6.0, "delta": 0.2722, "gamma": 0.0053, "vega": 0.7428, "theta": -0.0366, "rho": 0.4594, "theo": 9.1082, "change": 0.1, "open": 9.3, "high": 9.3, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T15:49:24", "percent_change": 1.0989, "prev_day_close": 9.09999990463257}, {"option": "ABBV270617P00320000", "bid": 58.85, "bid_size": 40.0, "ask": 62.15, "ask_size": 47.0, "iv": 0.27, "open_interest": 1.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0062, "vega": 0.6561, "theta": -0.0344, "rho": -1.0101, "theo": 61.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.25, "last_trade_time": "2026-08-13T11:31:20", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "ABBV270617C00330000", "bid": 6.0, "bid_size": 55.0, "ask": 8.65, "ask_size": 68.0, "iv": 0.2778, "open_interest": 195.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.0049, "vega": 0.6806, "theta": -0.0334, "rho": 0.3904, "theo": 7.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-14T10:08:35", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "ABBV270617P00330000", "bid": 67.2, "bid_size": 33.0, "ask": 70.8, "ask_size": 39.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0059, "vega": 0.5552, "theta": -0.0306, "rho": -0.8984, "theo": 69.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.12, "last_trade_time": "2026-08-13T11:30:45", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "ABBV270617C00340000", "bid": 4.4, "bid_size": 144.0, "ask": 8.0, "ask_size": 206.0, "iv": 0.2828, "open_interest": 106.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0044, "vega": 0.6143, "theta": -0.03, "rho": 0.3282, "theo": 5.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-25T10:03:09", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ABBV270617P00340000", "bid": 76.0, "bid_size": 12.0, "ask": 80.05, "ask_size": 15.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0054, "vega": 0.443, "theta": -0.025, "rho": -0.7594, "theo": 78.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.4, "last_trade_time": "2026-08-13T11:28:31", "percent_change": 0.0, "prev_day_close": 78.4749984741211}, {"option": "ABBV270617C00350000", "bid": 3.45, "bid_size": 134.0, "ask": 6.0, "ask_size": 93.0, "iv": 0.2779, "open_interest": 74.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.004, "vega": 0.5478, "theta": -0.0266, "rho": 0.2737, "theo": 4.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T12:06:08", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "ABBV270617P00350000", "bid": 85.1, "bid_size": 10.0, "ask": 88.95, "ask_size": 13.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0046, "vega": 0.3437, "theta": -0.0175, "rho": -0.649, "theo": 87.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5249977111816}, {"option": "ABBV270617C00360000", "bid": 2.24, "bid_size": 214.0, "ask": 5.15, "ask_size": 151.0, "iv": 0.2763, "open_interest": 163.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0035, "vega": 0.484, "theta": -0.0234, "rho": 0.2274, "theo": 3.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-21T10:10:39", "percent_change": 0.0, "prev_day_close": 3.7350001335144}, {"option": "ABBV270617P00360000", "bid": 94.55, "bid_size": 8.0, "ask": 98.15, "ask_size": 12.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0036, "vega": 0.2341, "theta": -0.0083, "rho": -0.5236, "theo": 96.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "ABBV270617C00370000", "bid": 1.81, "bid_size": 179.0, "ask": 4.4, "ask_size": 162.0, "iv": 0.2805, "open_interest": 118.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.003, "vega": 0.4237, "theta": -0.0204, "rho": 0.188, "theo": 2.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-17T14:32:16", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ABBV270617P00370000", "bid": 104.4, "bid_size": 10.0, "ask": 107.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0026, "vega": 0.1423, "theta": 0.0, "rho": -0.4093, "theo": 106.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "ABBV270617C00380000", "bid": 1.4, "bid_size": 53.0, "ask": 3.9, "ask_size": 120.0, "iv": 0.2854, "open_interest": 29.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0026, "vega": 0.3693, "theta": -0.0177, "rho": 0.1552, "theo": 2.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-09-03T10:39:34", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ABBV270617P00380000", "bid": 114.2, "bid_size": 2.0, "ask": 118.15, "ask_size": 2.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0017, "vega": 0.0986, "theta": 0.0, "rho": -0.3363, "theo": 116.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.15, "last_trade_time": "2026-08-13T11:31:26", "percent_change": 0.0, "prev_day_close": 116.474998474121}, {"option": "ABBV270617C00390000", "bid": 0.94, "bid_size": 32.0, "ask": 2.96, "ask_size": 43.0, "iv": 0.2804, "open_interest": 8.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0023, "vega": 0.3209, "theta": -0.0154, "rho": 0.1286, "theo": 1.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-17T14:30:57", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ABBV270617P00390000", "bid": 124.3, "bid_size": 2.0, "ask": 127.95, "ask_size": 2.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.001, "vega": 0.0498, "theta": 0.0, "rho": -0.3093, "theo": 126.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.38, "last_trade_time": "2026-08-13T11:28:31", "percent_change": 0.0, "prev_day_close": 126.424999237061}, {"option": "ABBV270617C00400000", "bid": 0.7, "bid_size": 31.0, "ask": 2.1, "ask_size": 43.0, "iv": 0.2753, "open_interest": 7.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.002, "vega": 0.2784, "theta": -0.0134, "rho": 0.1065, "theo": 1.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T15:45:29", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "ABBV270617P00400000", "bid": 134.25, "bid_size": 2.0, "ask": 137.9, "ask_size": 2.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0006, "vega": 0.0289, "theta": 0.0, "rho": -0.2814, "theo": 136.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.25, "last_trade_time": "2026-08-13T11:30:50", "percent_change": 0.0, "prev_day_close": 136.400001525879}, {"option": "ABBV270917C00100000", "bid": 163.0, "bid_size": 2.0, "ask": 167.45, "ask_size": 2.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.0776, "theo": 164.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "ABBV270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 2.0, "iv": 0.4555, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0663, "theta": -0.0041, "rho": -0.0268, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-05-05T09:40:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ABBV270917C00105000", "bid": 158.0, "bid_size": 2.0, "ask": 162.5, "ask_size": 6.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0115, "theta": 0.0, "rho": 0.0862, "theo": 159.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "ABBV270917P00105000", "bid": 0.07, "bid_size": 32.0, "ask": 1.34, "ask_size": 65.0, "iv": 0.4844, "open_interest": 9.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.0756, "theta": -0.0045, "rho": -0.031, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-20T11:11:41", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "ABBV270917C00110000", "bid": 153.0, "bid_size": 2.0, "ask": 157.5, "ask_size": 6.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0206, "theta": 0.0, "rho": 0.1356, "theo": 154.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.550003051758}, {"option": "ABBV270917P00110000", "bid": 0.1, "bid_size": 240.0, "ask": 1.08, "ask_size": 198.0, "iv": 0.4495, "open_interest": 477.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0003, "vega": 0.0864, "theta": -0.005, "rho": -0.036, "theo": 0.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-11T09:30:15", "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "ABBV270917C00115000", "bid": 148.05, "bid_size": 2.0, "ask": 152.5, "ask_size": 6.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0396, "theta": 0.0, "rho": 0.2264, "theo": 149.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.15, "last_trade_time": "2025-11-03T12:41:55", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "ABBV270917P00115000", "bid": 0.1, "bid_size": 207.0, "ask": 1.21, "ask_size": 220.0, "iv": 0.4362, "open_interest": 160.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.0982, "theta": -0.0056, "rho": -0.0418, "theo": 0.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-18T13:08:49", "percent_change": 0.0, "prev_day_close": 0.704999998211861}, {"option": "ABBV270917C00120000", "bid": 143.2, "bid_size": 2.0, "ask": 147.4, "ask_size": 2.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0676, "theta": 0.0, "rho": 0.3658, "theo": 145.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.875}, {"option": "ABBV270917P00120000", "bid": 0.6, "bid_size": 2.0, "ask": 1.54, "ask_size": 214.0, "iv": 0.4526, "open_interest": 153.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.1117, "theta": -0.0062, "rho": -0.0484, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-18T12:06:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ABBV270917C00125000", "bid": 138.3, "bid_size": 2.0, "ask": 142.5, "ask_size": 6.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0004, "vega": 0.094, "theta": 0.0, "rho": 0.4969, "theo": 140.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "ABBV270917P00125000", "bid": 0.43, "bid_size": 101.0, "ask": 1.29, "ask_size": 132.0, "iv": 0.4157, "open_interest": 64.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0004, "vega": 0.1271, "theta": -0.0069, "rho": -0.0564, "theo": 0.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-08-24T15:44:15", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "ABBV270917C00130000", "bid": 133.6, "bid_size": 2.0, "ask": 137.5, "ask_size": 6.0, "iv": 0.417, "open_interest": 5.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0005, "vega": 0.1118, "theta": 0.0, "rho": 0.5762, "theo": 135.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.0, "last_trade_time": "2026-06-25T15:11:32", "percent_change": 0.0, "prev_day_close": 135.175003051758}, {"option": "ABBV270917P00130000", "bid": 0.6, "bid_size": 42.0, "ask": 1.66, "ask_size": 122.0, "iv": 0.4165, "open_interest": 45.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0005, "vega": 0.1443, "theta": -0.0077, "rho": -0.0656, "theo": 1.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-08-24T15:46:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABBV270917C00135000", "bid": 129.9, "bid_size": 3.0, "ask": 133.0, "ask_size": 12.0, "iv": 0.447, "open_interest": 5.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0006, "vega": 0.1399, "theta": 0.0, "rho": 0.6594, "theo": 130.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.42, "last_trade_time": "2025-12-24T11:58:42", "percent_change": 0.0, "prev_day_close": 130.775001525879}, {"option": "ABBV270917P00135000", "bid": 0.82, "bid_size": 136.0, "ask": 1.86, "ask_size": 198.0, "iv": 0.4105, "open_interest": 126.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0006, "vega": 0.1631, "theta": -0.0086, "rho": -0.0758, "theo": 1.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-04T13:17:38", "percent_change": 0.0, "prev_day_close": 1.27000001072884}, {"option": "ABBV270917C00140000", "bid": 124.9, "bid_size": 5.0, "ask": 128.0, "ask_size": 7.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0007, "vega": 0.1619, "theta": 0.0, "rho": 0.733, "theo": 126.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.025001525879}, {"option": "ABBV270917P00140000", "bid": 0.66, "bid_size": 140.0, "ask": 2.27, "ask_size": 160.0, "iv": 0.3985, "open_interest": 86.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0007, "vega": 0.1844, "theta": -0.0096, "rho": -0.0879, "theo": 1.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-02T11:47:49", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "ABBV270917C00145000", "bid": 119.55, "bid_size": 8.0, "ask": 123.5, "ask_size": 10.0, "iv": 0.3957, "open_interest": 2.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0008, "vega": 0.1911, "theta": 0.0, "rho": 0.8275, "theo": 121.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-07-28T15:21:50", "percent_change": 0.0, "prev_day_close": 121.325000762939}, {"option": "ABBV270917P00145000", "bid": 1.05, "bid_size": 53.0, "ask": 2.32, "ask_size": 135.0, "iv": 0.391, "open_interest": 59.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0008, "vega": 0.2076, "theta": -0.0106, "rho": -0.1017, "theo": 1.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-08T15:27:14", "percent_change": 0.0, "prev_day_close": 1.57999992370605}, {"option": "ABBV270917C00150000", "bid": 114.95, "bid_size": 21.0, "ask": 119.0, "ask_size": 24.0, "iv": 0.3905, "open_interest": 20.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0009, "vega": 0.22, "theta": 0.0, "rho": 0.9428, "theo": 116.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-06-25T10:34:19", "percent_change": 0.0, "prev_day_close": 116.825000762939}, {"option": "ABBV270917P00150000", "bid": 1.47, "bid_size": 79.0, "ask": 2.17, "ask_size": 46.0, "iv": 0.3726, "open_interest": 120.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0009, "vega": 0.2328, "theta": -0.0117, "rho": -0.117, "theo": 1.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-19T15:25:23", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "ABBV270917C00155000", "bid": 111.45, "bid_size": 18.0, "ask": 114.0, "ask_size": 7.0, "iv": 0.3957, "open_interest": 3.0, "volume": 0.0, "delta": 0.955, "gamma": 0.001, "vega": 0.247, "theta": 0.0, "rho": 1.0202, "theo": 112.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.4, "last_trade_time": "2026-06-26T11:43:18", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "ABBV270917P00155000", "bid": 1.54, "bid_size": 47.0, "ask": 2.9, "ask_size": 117.0, "iv": 0.3767, "open_interest": 54.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.001, "vega": 0.2612, "theta": -0.0129, "rho": -0.1348, "theo": 2.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-18T12:23:34", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "ABBV270917C00160000", "bid": 106.0, "bid_size": 15.0, "ask": 110.0, "ask_size": 23.0, "iv": 0.3791, "open_interest": 21.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0012, "vega": 0.2801, "theta": -0.0004, "rho": 1.0986, "theo": 107.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.46, "last_trade_time": "2026-08-19T10:58:37", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "ABBV270917P00160000", "bid": 2.11, "bid_size": 43.0, "ask": 3.15, "ask_size": 106.0, "iv": 0.3736, "open_interest": 61.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0012, "vega": 0.2896, "theta": -0.0142, "rho": -0.1542, "theo": 2.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T12:07:05", "percent_change": 0.0, "prev_day_close": 2.45999997854233}, {"option": "ABBV270917C00165000", "bid": 101.5, "bid_size": 13.0, "ask": 105.5, "ask_size": 20.0, "iv": 0.3708, "open_interest": 14.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0013, "vega": 0.3087, "theta": -0.0024, "rho": 1.1755, "theo": 103.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.96, "last_trade_time": "2026-08-19T10:58:37", "percent_change": 0.0, "prev_day_close": 103.125}, {"option": "ABBV270917P00165000", "bid": 2.54, "bid_size": 13.0, "ask": 3.15, "ask_size": 14.0, "iv": 0.3621, "open_interest": 34.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0013, "vega": 0.3216, "theta": -0.0156, "rho": -0.1764, "theo": 2.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-27T11:19:13", "percent_change": 0.0, "prev_day_close": 3.25999999046326}, {"option": "ABBV270917C00170000", "bid": 97.9, "bid_size": 18.0, "ask": 101.0, "ask_size": 8.0, "iv": 0.3742, "open_interest": 23.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0015, "vega": 0.3457, "theta": -0.0043, "rho": 1.2326, "theo": 98.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.1, "last_trade_time": "2026-08-21T12:13:20", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "ABBV270917P00170000", "bid": 2.97, "bid_size": 61.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.3572, "open_interest": 37.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0015, "vega": 0.3562, "theta": -0.017, "rho": -0.2008, "theo": 3.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-09T10:11:19", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ABBV270917C00175000", "bid": 93.55, "bid_size": 32.0, "ask": 96.75, "ask_size": 27.0, "iv": 0.3684, "open_interest": 26.0, "volume": 1.0, "delta": 0.9213, "gamma": 0.0016, "vega": 0.3787, "theta": -0.0064, "rho": 1.2516, "theo": 94.5836, "change": 0.22, "open": 94.97, "high": 94.97, "low": 94.97, "tick": "up", "last_trade_price": 94.97, "last_trade_time": "2026-09-21T13:58:36", "percent_change": 0.23219, "prev_day_close": 94.75}, {"option": "ABBV270917P00175000", "bid": 2.87, "bid_size": 70.0, "ask": 4.8, "ask_size": 159.0, "iv": 0.3539, "open_interest": 28.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0017, "vega": 0.39, "theta": -0.0184, "rho": -0.227, "theo": 3.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-11T10:20:39", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "ABBV270917C00180000", "bid": 89.25, "bid_size": 20.0, "ask": 92.0, "ask_size": 19.0, "iv": 0.356, "open_interest": 71.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0018, "vega": 0.4181, "theta": -0.0084, "rho": 1.2845, "theo": 90.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.16, "last_trade_time": "2026-09-17T11:56:23", "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "ABBV270917P00180000", "bid": 3.65, "bid_size": 291.0, "ask": 5.4, "ask_size": 391.0, "iv": 0.3525, "open_interest": 267.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0019, "vega": 0.4272, "theta": -0.0199, "rho": -0.2572, "theo": 4.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T15:17:22", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ABBV270917C00185000", "bid": 85.05, "bid_size": 41.0, "ask": 87.8, "ask_size": 88.0, "iv": 0.3508, "open_interest": 34.0, "volume": 3.0, "delta": 0.8994, "gamma": 0.002, "vega": 0.4543, "theta": -0.0106, "rho": 1.2934, "theo": 86.1234, "change": 0.275, "open": 87.0, "high": 87.0, "low": 86.3, "tick": "down", "last_trade_price": 86.3, "last_trade_time": "2026-09-21T15:44:19", "percent_change": 0.319673, "prev_day_close": 86.0250015258789}, {"option": "ABBV270917P00185000", "bid": 3.75, "bid_size": 99.0, "ask": 5.9, "ask_size": 167.0, "iv": 0.3408, "open_interest": 43.0, "volume": 1.0, "delta": -0.1035, "gamma": 0.002, "vega": 0.4669, "theta": -0.0214, "rho": -0.2881, "theo": 4.9734, "change": 0.05, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-09-21T10:21:07", "percent_change": 1.02041, "prev_day_close": 4.90000009536743}, {"option": "ABBV270917C00190000", "bid": 80.85, "bid_size": 65.0, "ask": 83.35, "ask_size": 26.0, "iv": 0.3417, "open_interest": 30.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0022, "vega": 0.4959, "theta": -0.0126, "rho": 1.3219, "theo": 81.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.11, "last_trade_time": "2026-08-24T13:18:28", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "ABBV270917P00190000", "bid": 4.45, "bid_size": 52.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.3299, "open_interest": 44.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0023, "vega": 0.5043, "theta": -0.0229, "rho": -0.3221, "theo": 5.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-09-10T11:10:16", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "ABBV270917C00195000", "bid": 76.0, "bid_size": 23.0, "ask": 80.45, "ask_size": 25.0, "iv": 0.3406, "open_interest": 45.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0024, "vega": 0.5362, "theta": -0.0147, "rho": 1.3471, "theo": 77.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.01, "last_trade_time": "2026-08-20T09:40:07", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "ABBV270917P00195000", "bid": 5.9, "bid_size": 5.0, "ask": 7.8, "ask_size": 99.0, "iv": 0.3435, "open_interest": 124.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0025, "vega": 0.5454, "theta": -0.0245, "rho": -0.3593, "theo": 6.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-09T14:15:00", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "ABBV270917C00200000", "bid": 73.0, "bid_size": 35.0, "ask": 76.0, "ask_size": 38.0, "iv": 0.3403, "open_interest": 33.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0026, "vega": 0.5765, "theta": -0.0168, "rho": 1.3529, "theo": 73.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 74.3500022888184}, {"option": "ABBV270917P00200000", "bid": 6.0, "bid_size": 80.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.3227, "open_interest": 243.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0027, "vega": 0.5865, "theta": -0.026, "rho": -0.4001, "theo": 7.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-10T13:56:28", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ABBV270917C00210000", "bid": 65.2, "bid_size": 46.0, "ask": 67.6, "ask_size": 68.0, "iv": 0.325, "open_interest": 76.0, "volume": 1.0, "delta": 0.827, "gamma": 0.0031, "vega": 0.6586, "theta": -0.0208, "rho": 1.4208, "theo": 66.2372, "change": 0.2, "open": 67.05, "high": 67.05, "low": 67.05, "tick": "up", "last_trade_price": 67.05, "last_trade_time": "2026-09-21T10:05:42", "percent_change": 0.29918, "prev_day_close": 66.8499984741211}, {"option": "ABBV270917P00210000", "bid": 8.65, "bid_size": 19.0, "ask": 9.25, "ask_size": 17.0, "iv": 0.3202, "open_interest": 185.0, "volume": 13.0, "delta": -0.1771, "gamma": 0.0032, "vega": 0.6683, "theta": -0.0289, "rho": -0.4864, "theo": 9.104, "change": -0.1, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-09-21T15:09:27", "percent_change": -1.10497, "prev_day_close": 9.05000019073486}, {"option": "ABBV270917C00220000", "bid": 57.95, "bid_size": 47.0, "ask": 61.25, "ask_size": 92.0, "iv": 0.3242, "open_interest": 51.0, "volume": 1.0, "delta": 0.7908, "gamma": 0.0035, "vega": 0.7384, "theta": -0.0246, "rho": 1.4559, "theo": 58.9124, "change": 1.1, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-21T10:43:09", "percent_change": 1.86757, "prev_day_close": 58.8999996185303}, {"option": "ABBV270917P00220000", "bid": 10.5, "bid_size": 59.0, "ask": 12.45, "ask_size": 69.0, "iv": 0.3162, "open_interest": 381.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0037, "vega": 0.7478, "theta": -0.0317, "rho": -0.5838, "theo": 11.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-17T13:14:16", "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "ABBV270917C00230000", "bid": 51.2, "bid_size": 45.0, "ask": 53.75, "ask_size": 79.0, "iv": 0.3136, "open_interest": 70.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.004, "vega": 0.8139, "theta": -0.0281, "rho": 1.427, "theo": 52.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-09-16T15:19:20", "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "ABBV270917P00230000", "bid": 12.85, "bid_size": 97.0, "ask": 15.25, "ask_size": 87.0, "iv": 0.3075, "open_interest": 332.0, "volume": 4.0, "delta": -0.2562, "gamma": 0.0041, "vega": 0.8235, "theta": -0.0341, "rho": -0.6886, "theo": 14.1003, "change": 0.025, "open": 14.05, "high": 14.05, "low": 14.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-21T12:12:23", "percent_change": 0.178252, "prev_day_close": 14.0250000953674}, {"option": "ABBV270917C00240000", "bid": 44.7, "bid_size": 53.0, "ask": 46.4, "ask_size": 26.0, "iv": 0.3014, "open_interest": 272.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0044, "vega": 0.8817, "theta": -0.0312, "rho": 1.3769, "theo": 45.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.33, "last_trade_time": "2026-09-18T10:01:07", "percent_change": 0.0, "prev_day_close": 46.3249988555908}, {"option": "ABBV270917P00240000", "bid": 16.85, "bid_size": 72.0, "ask": 17.65, "ask_size": 16.0, "iv": 0.3014, "open_interest": 101.0, "volume": 9.0, "delta": -0.3024, "gamma": 0.0046, "vega": 0.8924, "theta": -0.0362, "rho": -0.8033, "theo": 17.3344, "change": -0.275, "open": 17.15, "high": 17.25, "low": 17.15, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-09-21T15:05:17", "percent_change": -1.57367, "prev_day_close": 17.4749994277954}, {"option": "ABBV270917C00250000", "bid": 38.95, "bid_size": 120.0, "ask": 41.45, "ask_size": 159.0, "iv": 0.3022, "open_interest": 119.0, "volume": 1.0, "delta": 0.6591, "gamma": 0.0048, "vega": 0.9388, "theta": -0.0338, "rho": 1.3118, "theo": 39.7738, "change": 0.275, "open": 40.1, "high": 40.1, "low": 40.1, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-09-21T15:10:15", "percent_change": 0.690519, "prev_day_close": 39.8250007629394}, {"option": "ABBV270917P00250000", "bid": 19.9, "bid_size": 64.0, "ask": 22.3, "ask_size": 68.0, "iv": 0.2974, "open_interest": 156.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.005, "vega": 0.9467, "theta": -0.0379, "rho": -0.9149, "theo": 21.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-09-18T13:48:02", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "ABBV270917C00260000", "bid": 33.8, "bid_size": 48.0, "ask": 35.1, "ask_size": 26.0, "iv": 0.2938, "open_interest": 318.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.0051, "vega": 0.982, "theta": -0.0357, "rho": 1.2354, "theo": 34.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-09-17T15:36:02", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ABBV270917P00260000", "bid": 24.2, "bid_size": 100.0, "ask": 26.85, "ask_size": 91.0, "iv": 0.2941, "open_interest": 222.0, "volume": 6.0, "delta": -0.4044, "gamma": 0.0053, "vega": 0.9861, "theta": -0.0389, "rho": -1.0324, "theo": 25.5114, "change": -0.55, "open": 25.4, "high": 25.4, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T14:41:14", "percent_change": -2.15264, "prev_day_close": 25.5499992370605}, {"option": "ABBV270917C00270000", "bid": 27.85, "bid_size": 74.0, "ask": 31.4, "ask_size": 62.0, "iv": 0.2902, "open_interest": 127.0, "volume": 3.0, "delta": 0.5592, "gamma": 0.0053, "vega": 1.0093, "theta": -0.037, "rho": 1.152, "theo": 29.6916, "change": 0.325, "open": 29.8, "high": 29.8, "low": 29.8, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-09-21T15:40:15", "percent_change": 1.10263, "prev_day_close": 29.4749994277954}, {"option": "ABBV270917P00270000", "bid": 29.5, "bid_size": 60.0, "ask": 31.2, "ask_size": 55.0, "iv": 0.2896, "open_interest": 157.0, "volume": 2.0, "delta": -0.4584, "gamma": 0.0056, "vega": 1.0079, "theta": -0.0393, "rho": -1.1366, "theo": 30.4718, "change": -0.225, "open": 30.25, "high": 30.25, "low": 30.2, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-09-21T10:45:58", "percent_change": -0.739521, "prev_day_close": 30.4249992370606}, {"option": "ABBV270917C00280000", "bid": 25.15, "bid_size": 37.0, "ask": 26.55, "ask_size": 57.0, "iv": 0.2923, "open_interest": 867.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0054, "vega": 1.0206, "theta": -0.0377, "rho": 1.0632, "theo": 25.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-09-17T13:17:51", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ABBV270917P00280000", "bid": 34.3, "bid_size": 80.0, "ask": 37.25, "ask_size": 62.0, "iv": 0.2862, "open_interest": 34.0, "volume": 3.0, "delta": -0.5128, "gamma": 0.0057, "vega": 1.0096, "theta": -0.0391, "rho": -1.2339, "theo": 35.9817, "change": -0.3, "open": 35.6, "high": 35.6, "low": 35.55, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-09-21T10:05:46", "percent_change": -0.836821, "prev_day_close": 35.8500003814697}, {"option": "ABBV270917C00290000", "bid": 20.95, "bid_size": 47.0, "ask": 22.55, "ask_size": 57.0, "iv": 0.2867, "open_interest": 188.0, "volume": 8.0, "delta": 0.459, "gamma": 0.0054, "vega": 1.0158, "theta": -0.0376, "rho": 0.9707, "theo": 21.6608, "change": 0.625, "open": 22.56, "high": 22.56, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-21T14:50:46", "percent_change": 2.88351, "prev_day_close": 21.6750001907349}, {"option": "ABBV270917P00290000", "bid": 40.45, "bid_size": 74.0, "ask": 43.15, "ask_size": 56.0, "iv": 0.2836, "open_interest": 29.0, "volume": 6.0, "delta": -0.5671, "gamma": 0.0058, "vega": 0.9938, "theta": -0.0382, "rho": -1.3057, "theo": 42.0242, "change": -0.275, "open": 41.95, "high": 41.95, "low": 41.75, "tick": "down", "last_trade_price": 41.75, "last_trade_time": "2026-09-21T15:43:07", "percent_change": -0.654372, "prev_day_close": 42.0249996185303}, {"option": "ABBV270917C00300000", "bid": 17.1, "bid_size": 66.0, "ask": 19.15, "ask_size": 38.0, "iv": 0.2816, "open_interest": 184.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0053, "vega": 0.9964, "theta": -0.0369, "rho": 0.8789, "theo": 18.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-18T10:32:38", "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "ABBV270917P00300000", "bid": 47.5, "bid_size": 79.0, "ask": 49.85, "ask_size": 71.0, "iv": 0.2847, "open_interest": 19.0, "volume": 5.0, "delta": -0.6205, "gamma": 0.0058, "vega": 0.961, "theta": -0.0367, "rho": -1.3512, "theo": 48.5796, "change": -0.05, "open": 48.0, "high": 48.5, "low": 48.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-09-21T15:35:12", "percent_change": -0.102985, "prev_day_close": 48.5499992370606}, {"option": "ABBV270917C00310000", "bid": 15.15, "bid_size": 33.0, "ask": 16.1, "ask_size": 36.0, "iv": 0.2837, "open_interest": 93.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.0052, "vega": 0.9643, "theta": -0.0356, "rho": 0.7891, "theo": 15.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-18T11:11:41", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "ABBV270917P00310000", "bid": 54.05, "bid_size": 35.0, "ask": 56.8, "ask_size": 40.0, "iv": 0.2796, "open_interest": 23.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0058, "vega": 0.905, "theta": -0.0351, "rho": -1.3604, "theo": 55.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-09-16T10:46:57", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "ABBV270917C00320000", "bid": 11.7, "bid_size": 96.0, "ask": 13.3, "ask_size": 38.0, "iv": 0.2752, "open_interest": 58.0, "volume": 3.0, "delta": 0.322, "gamma": 0.005, "vega": 0.9206, "theta": -0.0339, "rho": 0.7014, "theo": 12.9348, "change": 0.675, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-21T14:50:43", "percent_change": 5.30452, "prev_day_close": 12.7249999046326}, {"option": "ABBV270917P00320000", "bid": 61.5, "bid_size": 35.0, "ask": 64.1, "ask_size": 47.0, "iv": 0.2761, "open_interest": 14.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0058, "vega": 0.8358, "theta": -0.0334, "rho": -1.353, "theo": 63.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-09-04T10:02:56", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "ABBV270917C00330000", "bid": 9.6, "bid_size": 103.0, "ask": 11.3, "ask_size": 45.0, "iv": 0.2746, "open_interest": 89.0, "volume": 3.0, "delta": 0.282, "gamma": 0.0047, "vega": 0.8692, "theta": -0.0319, "rho": 0.6194, "theo": 10.783, "change": 0.615, "open": 10.85, "high": 11.1, "low": 10.84, "tick": "down", "last_trade_price": 10.84, "last_trade_time": "2026-09-21T15:52:42", "percent_change": 6.01467, "prev_day_close": 10.2250003814697}, {"option": "ABBV270917P00330000", "bid": 69.0, "bid_size": 40.0, "ask": 72.4, "ask_size": 43.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0057, "vega": 0.7466, "theta": -0.0317, "rho": -1.2803, "theo": 71.0691, "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": 71.25}, {"option": "ABBV270917C00340000", "bid": 8.6, "bid_size": 45.0, "ask": 9.5, "ask_size": 39.0, "iv": 0.2783, "open_interest": 27.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0044, "vega": 0.8114, "theta": -0.0297, "rho": 0.543, "theo": 8.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-08T10:18:21", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "ABBV270917P00340000", "bid": 77.05, "bid_size": 37.0, "ask": 80.5, "ask_size": 36.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0055, "vega": 0.6363, "theta": -0.0293, "rho": -1.141, "theo": 79.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5250015258789}, {"option": "ABBV270917C00350000", "bid": 5.65, "bid_size": 133.0, "ask": 8.95, "ask_size": 102.0, "iv": 0.2744, "open_interest": 81.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0041, "vega": 0.7496, "theta": -0.0273, "rho": 0.4723, "theo": 7.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-08T10:17:54", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "ABBV270917P00350000", "bid": 86.0, "bid_size": 12.0, "ask": 90.3, "ask_size": 13.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0051, "vega": 0.5232, "theta": -0.0254, "rho": -0.9864, "theo": 88.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.85, "last_trade_time": "2026-06-29T14:43:41", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "ABBV270917C00360000", "bid": 4.2, "bid_size": 23.0, "ask": 7.75, "ask_size": 27.0, "iv": 0.2729, "open_interest": 4.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0037, "vega": 0.6872, "theta": -0.0249, "rho": 0.4095, "theo": 6.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-08T10:23:28", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ABBV270917P00360000", "bid": 95.0, "bid_size": 14.0, "ask": 99.25, "ask_size": 15.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0045, "vega": 0.4066, "theta": -0.0195, "rho": -0.8424, "theo": 97.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "ABBV270917C00370000", "bid": 3.9, "bid_size": 25.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.2785, "open_interest": 1.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0034, "vega": 0.6243, "theta": -0.0226, "rho": 0.3527, "theo": 5.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-20T11:37:38", "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "ABBV270917P00370000", "bid": 104.5, "bid_size": 9.0, "ask": 108.5, "ask_size": 5.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0037, "vega": 0.2916, "theta": -0.0119, "rho": -0.6346, "theo": 106.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.775001525879}, {"option": "ABBV270917C00380000", "bid": 2.83, "bid_size": 18.0, "ask": 5.85, "ask_size": 101.0, "iv": 0.2772, "open_interest": 34.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0031, "vega": 0.5645, "theta": -0.0203, "rho": 0.3034, "theo": 4.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-08-19T09:41:47", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ABBV270917P00380000", "bid": 114.0, "bid_size": 13.0, "ask": 118.45, "ask_size": 12.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0028, "vega": 0.2098, "theta": -0.004, "rho": -0.5017, "theo": 116.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "ABBV270917C00390000", "bid": 2.59, "bid_size": 115.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.2741, "open_interest": 53.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0028, "vega": 0.507, "theta": -0.0182, "rho": 0.26, "theo": 3.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-09-09T14:54:00", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ABBV270917P00390000", "bid": 124.0, "bid_size": 2.0, "ask": 127.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.002, "vega": 0.1223, "theta": 0.0, "rho": -0.4308, "theo": 126.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "ABBV270917C00400000", "bid": 2.11, "bid_size": 357.0, "ask": 3.9, "ask_size": 208.0, "iv": 0.2778, "open_interest": 193.0, "volume": 1.0, "delta": 0.0984, "gamma": 0.0024, "vega": 0.4543, "theta": -0.0162, "rho": 0.2228, "theo": 2.8539, "change": -0.025, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T10:07:13", "percent_change": -0.869565, "prev_day_close": 2.875}, {"option": "ABBV270917P00400000", "bid": 133.7, "bid_size": 5.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0013, "vega": 0.0793, "theta": 0.0, "rho": -0.3651, "theo": 135.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "ABBV280121C00100000", "bid": 162.5, "bid_size": 3.0, "ask": 167.5, "ask_size": 3.0, "iv": 0.5067, "open_interest": 6.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.07, "theo": 164.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.45, "last_trade_time": "2026-09-02T11:02:42", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "ABBV280121P00100000", "bid": 0.08, "bid_size": 51.0, "ask": 1.0, "ask_size": 107.0, "iv": 0.4222, "open_interest": 32.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0003, "vega": 0.1097, "theta": -0.0047, "rho": -0.059, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T13:53:03", "percent_change": 0.0, "prev_day_close": 0.734999999403954}, {"option": "ABBV280121C00105000", "bid": 157.5, "bid_size": 3.0, "ask": 162.5, "ask_size": 3.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0237, "theta": 0.0, "rho": 0.1406, "theo": 159.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.35, "last_trade_time": "2026-04-14T10:26:37", "percent_change": 0.0, "prev_day_close": 159.675003051758}, {"option": "ABBV280121P00105000", "bid": 0.38, "bid_size": 53.0, "ask": 1.41, "ask_size": 102.0, "iv": 0.4372, "open_interest": 29.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0003, "vega": 0.1232, "theta": -0.0052, "rho": -0.0675, "theo": 0.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-18T14:17:41", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "ABBV280121C00110000", "bid": 152.8, "bid_size": 2.0, "ask": 157.5, "ask_size": 3.0, "iv": 0.4578, "open_interest": 105.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0553, "theta": 0.0, "rho": 0.2931, "theo": 154.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.2, "last_trade_time": "2026-09-02T09:38:27", "percent_change": 0.0, "prev_day_close": 154.599998474121}, {"option": "ABBV280121P00110000", "bid": 0.29, "bid_size": 125.0, "ask": 1.36, "ask_size": 132.0, "iv": 0.4118, "open_interest": 68.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0004, "vega": 0.1393, "theta": -0.0057, "rho": -0.0774, "theo": 1.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T14:14:23", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "ABBV280121C00115000", "bid": 147.5, "bid_size": 3.0, "ask": 152.5, "ask_size": 3.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0876, "theta": 0.0, "rho": 0.4624, "theo": 150.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.9, "last_trade_time": "2026-07-07T09:36:05", "percent_change": 0.0, "prev_day_close": 149.699996948242}, {"option": "ABBV280121P00115000", "bid": 0.42, "bid_size": 200.0, "ask": 1.94, "ask_size": 188.0, "iv": 0.4191, "open_interest": 178.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0004, "vega": 0.1562, "theta": -0.0063, "rho": -0.0892, "theo": 1.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-16T12:20:56", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ABBV280121C00120000", "bid": 142.5, "bid_size": 3.0, "ask": 147.5, "ask_size": 3.0, "iv": 0.3755, "open_interest": 25.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.1186, "theta": 0.0, "rho": 0.5798, "theo": 145.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.72, "last_trade_time": "2026-09-17T11:44:15", "percent_change": 0.0, "prev_day_close": 145.224998474121}, {"option": "ABBV280121P00120000", "bid": 1.0, "bid_size": 45.0, "ask": 2.13, "ask_size": 199.0, "iv": 0.4226, "open_interest": 206.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0005, "vega": 0.1747, "theta": -0.0069, "rho": -0.102, "theo": 1.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T13:04:19", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "ABBV280121C00125000", "bid": 139.0, "bid_size": 23.0, "ask": 142.5, "ask_size": 18.0, "iv": 0.4134, "open_interest": 31.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0005, "vega": 0.1454, "theta": 0.0, "rho": 0.6854, "theo": 140.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.6, "last_trade_time": "2026-07-23T09:37:50", "percent_change": 0.0, "prev_day_close": 140.300003051758}, {"option": "ABBV280121P00125000", "bid": 0.94, "bid_size": 102.0, "ask": 1.95, "ask_size": 104.0, "iv": 0.397, "open_interest": 1526.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0006, "vega": 0.1961, "theta": -0.0076, "rho": -0.1171, "theo": 1.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-11T09:30:15", "percent_change": 0.0, "prev_day_close": 1.40500000119209}, {"option": "ABBV280121C00130000", "bid": 134.65, "bid_size": 21.0, "ask": 138.0, "ask_size": 18.0, "iv": 0.417, "open_interest": 25.0, "volume": 1.0, "delta": 0.975, "gamma": 0.0006, "vega": 0.1715, "theta": 0.0, "rho": 0.8117, "theo": 135.8799, "change": 0.155, "open": 135.78, "high": 135.78, "low": 135.78, "tick": "up", "last_trade_price": 135.78, "last_trade_time": "2026-09-21T13:04:04", "percent_change": 0.114286, "prev_day_close": 135.625}, {"option": "ABBV280121P00130000", "bid": 1.6, "bid_size": 2.0, "ask": 2.01, "ask_size": 64.0, "iv": 0.397, "open_interest": 139.0, "volume": 8.0, "delta": -0.0327, "gamma": 0.0006, "vega": 0.2195, "theta": -0.0083, "rho": -0.1347, "theo": 1.7236, "change": -0.215, "open": 1.74, "high": 1.74, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-21T12:20:10", "percent_change": -11.7808, "prev_day_close": 1.82499998807907}, {"option": "ABBV280121C00135000", "bid": 130.0, "bid_size": 57.0, "ask": 133.0, "ask_size": 17.0, "iv": 0.3977, "open_interest": 60.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0007, "vega": 0.2184, "theta": 0.0, "rho": 0.9189, "theo": 131.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.39, "last_trade_time": "2026-08-24T10:43:45", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "ABBV280121P00135000", "bid": 1.52, "bid_size": 214.0, "ask": 2.34, "ask_size": 154.0, "iv": 0.3843, "open_interest": 481.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0007, "vega": 0.244, "theta": -0.0091, "rho": -0.1535, "theo": 1.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-27T12:53:43", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "ABBV280121C00140000", "bid": 125.5, "bid_size": 112.0, "ask": 128.5, "ask_size": 72.0, "iv": 0.3922, "open_interest": 179.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0008, "vega": 0.2424, "theta": 0.0, "rho": 1.0192, "theo": 126.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.39, "last_trade_time": "2026-09-18T11:43:25", "percent_change": 0.0, "prev_day_close": 126.450000762939}, {"option": "ABBV280121P00140000", "bid": 1.62, "bid_size": 190.0, "ask": 2.97, "ask_size": 155.0, "iv": 0.3812, "open_interest": 420.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0008, "vega": 0.2706, "theta": -0.01, "rho": -0.1748, "theo": 2.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-19T15:17:24", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "ABBV280121C00145000", "bid": 121.0, "bid_size": 45.0, "ask": 124.5, "ask_size": 15.0, "iv": 0.3934, "open_interest": 101.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0009, "vega": 0.2666, "theta": 0.0, "rho": 1.1571, "theo": 122.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.53, "last_trade_time": "2026-09-17T15:42:31", "percent_change": 0.0, "prev_day_close": 122.125}, {"option": "ABBV280121P00145000", "bid": 2.5, "bid_size": 2.0, "ask": 3.15, "ask_size": 335.0, "iv": 0.3821, "open_interest": 352.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0009, "vega": 0.3012, "theta": -0.0109, "rho": -0.2002, "theo": 2.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-08-18T14:24:49", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ABBV280121C00150000", "bid": 115.5, "bid_size": 6.0, "ask": 120.0, "ask_size": 19.0, "iv": 0.368, "open_interest": 78.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.001, "vega": 0.3208, "theta": 0.0, "rho": 1.2921, "theo": 117.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.74, "last_trade_time": "2026-09-17T13:32:38", "percent_change": 0.0, "prev_day_close": 117.325000762939}, {"option": "ABBV280121P00150000", "bid": 2.5, "bid_size": 226.0, "ask": 3.4, "ask_size": 220.0, "iv": 0.3686, "open_interest": 445.0, "volume": 6.0, "delta": -0.0549, "gamma": 0.001, "vega": 0.3311, "theta": -0.0118, "rho": -0.2243, "theo": 2.9499, "change": -0.185, "open": 2.88, "high": 3.5, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-21T14:34:44", "percent_change": -6.32478, "prev_day_close": 2.92499995231628}, {"option": "ABBV280121C00155000", "bid": 111.5, "bid_size": 5.0, "ask": 115.45, "ask_size": 16.0, "iv": 0.3649, "open_interest": 16.0, "volume": 1.0, "delta": 0.9414, "gamma": 0.0011, "vega": 0.3485, "theta": 0.0, "rho": 1.4624, "theo": 113.4233, "change": 0.17, "open": 113.47, "high": 113.47, "low": 113.47, "tick": "up", "last_trade_price": 113.47, "last_trade_time": "2026-09-21T13:07:06", "percent_change": 0.150045, "prev_day_close": 113.299999237061}, {"option": "ABBV280121P00155000", "bid": 2.81, "bid_size": 62.0, "ask": 4.0, "ask_size": 99.0, "iv": 0.3647, "open_interest": 15.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0011, "vega": 0.3635, "theta": -0.0128, "rho": -0.2522, "theo": 3.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-07-08T13:43:57", "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "ABBV280121C00160000", "bid": 108.1, "bid_size": 5.0, "ask": 111.5, "ask_size": 9.0, "iv": 0.3758, "open_interest": 52.0, "volume": 3.0, "delta": 0.9332, "gamma": 0.0012, "vega": 0.3702, "theta": -0.0001, "rho": 1.6302, "theo": 109.1369, "change": 0.375, "open": 109.25, "high": 109.25, "low": 109.25, "tick": "up", "last_trade_price": 109.25, "last_trade_time": "2026-09-21T13:10:39", "percent_change": 0.344432, "prev_day_close": 108.875}, {"option": "ABBV280121P00160000", "bid": 3.2, "bid_size": 274.0, "ask": 4.25, "ask_size": 153.0, "iv": 0.3561, "open_interest": 241.0, "volume": 3.0, "delta": -0.0699, "gamma": 0.0013, "vega": 0.4003, "theta": -0.0139, "rho": -0.2859, "theo": 3.816, "change": 0.125, "open": 3.8, "high": 3.8, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T14:04:01", "percent_change": 3.44827, "prev_day_close": 3.62500011920929}, {"option": "ABBV280121C00165000", "bid": 103.0, "bid_size": 5.0, "ask": 107.5, "ask_size": 15.0, "iv": 0.3617, "open_interest": 93.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0014, "vega": 0.4283, "theta": -0.0018, "rho": 1.7211, "theo": 104.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.15, "last_trade_time": "2026-09-14T14:07:06", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "ABBV280121P00165000", "bid": 3.7, "bid_size": 231.0, "ask": 4.95, "ask_size": 219.0, "iv": 0.3537, "open_interest": 184.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0014, "vega": 0.4354, "theta": -0.015, "rho": -0.3176, "theo": 4.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-09-09T10:13:43", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ABBV280121C00170000", "bid": 99.2, "bid_size": 6.0, "ask": 103.2, "ask_size": 92.0, "iv": 0.3585, "open_interest": 155.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0015, "vega": 0.4564, "theta": -0.0034, "rho": 1.7804, "theo": 100.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.35, "last_trade_time": "2026-09-15T14:38:26", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "ABBV280121P00170000", "bid": 4.2, "bid_size": 92.0, "ask": 5.15, "ask_size": 68.0, "iv": 0.3446, "open_interest": 402.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0016, "vega": 0.4726, "theta": -0.0161, "rho": -0.354, "theo": 4.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-15T11:22:24", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ABBV280121C00175000", "bid": 94.55, "bid_size": 18.0, "ask": 99.0, "ask_size": 19.0, "iv": 0.3468, "open_interest": 74.0, "volume": 1.0, "delta": 0.9056, "gamma": 0.0016, "vega": 0.4805, "theta": -0.0051, "rho": 1.823, "theo": 96.6924, "change": -0.115, "open": 96.21, "high": 96.21, "low": 96.21, "tick": "up", "last_trade_price": 96.21, "last_trade_time": "2026-09-21T13:20:34", "percent_change": -0.119388, "prev_day_close": 96.3250007629394}, {"option": "ABBV280121P00175000", "bid": 4.5, "bid_size": 359.0, "ask": 6.05, "ask_size": 118.0, "iv": 0.3402, "open_interest": 351.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0017, "vega": 0.5145, "theta": -0.0172, "rho": -0.3963, "theo": 5.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-04T15:15:01", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ABBV280121C00180000", "bid": 90.85, "bid_size": 15.0, "ask": 94.55, "ask_size": 26.0, "iv": 0.3418, "open_interest": 207.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0018, "vega": 0.5442, "theta": -0.0068, "rho": 1.8234, "theo": 92.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.1, "last_trade_time": "2026-09-18T12:32:25", "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "ABBV280121P00180000", "bid": 5.5, "bid_size": 211.0, "ask": 6.9, "ask_size": 224.0, "iv": 0.3408, "open_interest": 435.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0019, "vega": 0.5531, "theta": -0.0184, "rho": -0.437, "theo": 6.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-09T09:39:10", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ABBV280121C00185000", "bid": 86.5, "bid_size": 3.0, "ask": 91.5, "ask_size": 20.0, "iv": 0.342, "open_interest": 48.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.002, "vega": 0.5762, "theta": -0.0085, "rho": 1.8441, "theo": 88.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.44, "last_trade_time": "2026-09-17T15:10:22", "percent_change": 0.0, "prev_day_close": 88.4749984741211}, {"option": "ABBV280121P00185000", "bid": 5.05, "bid_size": 132.0, "ask": 8.1, "ask_size": 67.0, "iv": 0.3304, "open_interest": 162.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.002, "vega": 0.5935, "theta": -0.0195, "rho": -0.4821, "theo": 6.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.31, "last_trade_time": "2026-09-16T13:53:56", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ABBV280121C00190000", "bid": 83.0, "bid_size": 2.0, "ask": 87.5, "ask_size": 37.0, "iv": 0.3404, "open_interest": 151.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0021, "vega": 0.6033, "theta": -0.0102, "rho": 1.8687, "theo": 84.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.02, "last_trade_time": "2026-09-15T15:44:46", "percent_change": 0.0, "prev_day_close": 84.2249984741211}, {"option": "ABBV280121P00190000", "bid": 6.8, "bid_size": 113.0, "ask": 8.55, "ask_size": 76.0, "iv": 0.3315, "open_interest": 264.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0022, "vega": 0.6384, "theta": -0.0207, "rho": -0.534, "theo": 7.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-09-16T13:47:59", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ABBV280121C00195000", "bid": 80.0, "bid_size": 14.0, "ask": 82.85, "ask_size": 27.0, "iv": 0.3362, "open_interest": 173.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0023, "vega": 0.6687, "theta": -0.012, "rho": 1.8517, "theo": 80.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.85, "last_trade_time": "2026-09-18T12:24:38", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "ABBV280121P00195000", "bid": 7.85, "bid_size": 58.0, "ask": 9.5, "ask_size": 55.0, "iv": 0.3294, "open_interest": 146.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0024, "vega": 0.6783, "theta": -0.0218, "rho": -0.5825, "theo": 8.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-09-18T14:39:10", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ABBV280121C00200000", "bid": 75.05, "bid_size": 26.0, "ask": 80.0, "ask_size": 11.0, "iv": 0.3298, "open_interest": 321.0, "volume": 2.0, "delta": 0.8446, "gamma": 0.0025, "vega": 0.7028, "theta": -0.0136, "rho": 1.8609, "theo": 77.2591, "change": 1.52, "open": 79.85, "high": 79.85, "low": 78.72, "tick": "down", "last_trade_price": 78.72, "last_trade_time": "2026-09-21T14:34:18", "percent_change": 1.96891, "prev_day_close": 77.2000007629394}, {"option": "ABBV280121P00200000", "bid": 8.65, "bid_size": 234.0, "ask": 10.55, "ask_size": 185.0, "iv": 0.3252, "open_interest": 832.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0026, "vega": 0.7204, "theta": -0.0229, "rho": -0.6324, "theo": 9.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-09-17T11:01:14", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "ABBV280121C00210000", "bid": 69.0, "bid_size": 32.0, "ask": 72.1, "ask_size": 38.0, "iv": 0.3264, "open_interest": 355.0, "volume": 2.0, "delta": 0.8146, "gamma": 0.0028, "vega": 0.7942, "theta": -0.0169, "rho": 1.8447, "theo": 69.9946, "change": 1.21, "open": 70.63, "high": 71.16, "low": 70.63, "tick": "up", "last_trade_price": 71.16, "last_trade_time": "2026-09-21T14:03:42", "percent_change": 1.72981, "prev_day_close": 69.9500007629394}, {"option": "ABBV280121P00210000", "bid": 10.8, "bid_size": 212.0, "ask": 12.9, "ask_size": 204.0, "iv": 0.3191, "open_interest": 246.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0029, "vega": 0.8047, "theta": -0.0251, "rho": -0.7498, "theo": 11.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.56, "last_trade_time": "2026-09-11T09:42:31", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "ABBV280121C00220000", "bid": 62.15, "bid_size": 41.0, "ask": 64.9, "ask_size": 31.0, "iv": 0.3179, "open_interest": 816.0, "volume": 52.0, "delta": 0.7811, "gamma": 0.0032, "vega": 0.8568, "theta": -0.0199, "rho": 1.8468, "theo": 63.1353, "change": 0.395, "open": 64.0, "high": 64.27, "low": 63.5, "tick": "down", "last_trade_price": 63.62, "last_trade_time": "2026-09-21T15:26:21", "percent_change": 0.624755, "prev_day_close": 63.2249984741211}, {"option": "ABBV280121P00220000", "bid": 13.7, "bid_size": 25.0, "ask": 14.85, "ask_size": 9.0, "iv": 0.3113, "open_interest": 684.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0033, "vega": 0.8876, "theta": -0.0271, "rho": -0.8721, "theo": 14.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-18T09:33:04", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ABBV280121C00230000", "bid": 55.5, "bid_size": 211.0, "ask": 58.2, "ask_size": 31.0, "iv": 0.3101, "open_interest": 407.0, "volume": 1.0, "delta": 0.7448, "gamma": 0.0035, "vega": 0.9444, "theta": -0.0227, "rho": 1.7882, "theo": 56.6553, "change": 2.4, "open": 59.15, "high": 59.15, "low": 59.15, "tick": "up", "last_trade_price": 59.15, "last_trade_time": "2026-09-21T14:21:35", "percent_change": 4.22907, "prev_day_close": 56.75}, {"option": "ABBV280121P00230000", "bid": 16.55, "bid_size": 53.0, "ask": 18.85, "ask_size": 68.0, "iv": 0.3105, "open_interest": 459.0, "volume": 2.0, "delta": -0.2649, "gamma": 0.0037, "vega": 0.9596, "theta": -0.0288, "rho": -1.0023, "theo": 17.464, "change": -0.175, "open": 17.35, "high": 17.35, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-09-21T15:43:17", "percent_change": -0.998577, "prev_day_close": 17.5250005722046}, {"option": "ABBV280121C00240000", "bid": 50.0, "bid_size": 132.0, "ask": 52.0, "ask_size": 32.0, "iv": 0.3075, "open_interest": 381.0, "volume": 2.0, "delta": 0.7058, "gamma": 0.0039, "vega": 1.0154, "theta": -0.0253, "rho": 1.7267, "theo": 50.5825, "change": 0.015, "open": 50.94, "high": 50.94, "low": 50.94, "tick": "down", "last_trade_price": 50.94, "last_trade_time": "2026-09-21T15:26:48", "percent_change": 0.0294566, "prev_day_close": 50.9249992370606}, {"option": "ABBV280121P00240000", "bid": 19.6, "bid_size": 64.0, "ask": 21.5, "ask_size": 46.0, "iv": 0.2997, "open_interest": 78.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.004, "vega": 1.0267, "theta": -0.0303, "rho": -1.1347, "theo": 20.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.48, "last_trade_time": "2026-09-16T10:35:04", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "ABBV280121C00250000", "bid": 44.55, "bid_size": 29.0, "ask": 46.95, "ask_size": 49.0, "iv": 0.3064, "open_interest": 423.0, "volume": 6.0, "delta": 0.6648, "gamma": 0.0041, "vega": 1.0638, "theta": -0.0273, "rho": 1.6848, "theo": 45.0171, "change": 0.695, "open": 45.52, "high": 45.72, "low": 44.93, "tick": "up", "last_trade_price": 45.72, "last_trade_time": "2026-09-21T14:08:54", "percent_change": 1.54359, "prev_day_close": 45.0249996185303}, {"option": "ABBV280121P00250000", "bid": 23.25, "bid_size": 70.0, "ask": 25.5, "ask_size": 48.0, "iv": 0.2949, "open_interest": 145.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0043, "vega": 1.0801, "theta": -0.0315, "rho": -1.2656, "theo": 24.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-18T09:50:52", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "ABBV280121C00260000", "bid": 39.0, "bid_size": 41.0, "ask": 41.55, "ask_size": 51.0, "iv": 0.2998, "open_interest": 1266.0, "volume": 2.0, "delta": 0.6224, "gamma": 0.0044, "vega": 1.1139, "theta": -0.029, "rho": 1.5873, "theo": 39.87, "change": 0.26, "open": 37.2, "high": 40.46, "low": 37.2, "tick": "up", "last_trade_price": 40.46, "last_trade_time": "2026-09-21T11:57:44", "percent_change": 0.646764, "prev_day_close": 40.2000007629394}, {"option": "ABBV280121P00260000", "bid": 28.25, "bid_size": 37.0, "ask": 29.9, "ask_size": 43.0, "iv": 0.2941, "open_interest": 75.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0046, "vega": 1.1215, "theta": -0.0323, "rho": -1.3989, "theo": 29.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.55, "last_trade_time": "2026-09-15T14:38:24", "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "ABBV280121C00270000", "bid": 34.0, "bid_size": 53.0, "ask": 37.1, "ask_size": 70.0, "iv": 0.2967, "open_interest": 936.0, "volume": 2.0, "delta": 0.5792, "gamma": 0.0045, "vega": 1.1416, "theta": -0.0303, "rho": 1.5459, "theo": 35.1568, "change": 0.32, "open": 35.62, "high": 35.62, "low": 35.62, "tick": "no_change", "last_trade_price": 35.62, "last_trade_time": "2026-09-21T10:37:01", "percent_change": 0.906518, "prev_day_close": 35.2999992370606}, {"option": "ABBV280121P00270000", "bid": 33.05, "bid_size": 36.0, "ask": 35.0, "ask_size": 60.0, "iv": 0.2915, "open_interest": 204.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.0048, "vega": 1.1465, "theta": -0.0328, "rho": -1.5137, "theo": 34.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-09-16T11:57:19", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "ABBV280121C00280000", "bid": 29.7, "bid_size": 53.0, "ask": 31.7, "ask_size": 19.0, "iv": 0.2887, "open_interest": 242.0, "volume": 3.0, "delta": 0.536, "gamma": 0.0046, "vega": 1.1628, "theta": -0.031, "rho": 1.4207, "theo": 30.9174, "change": 0.925, "open": 31.7, "high": 31.7, "low": 31.7, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-09-21T15:58:55", "percent_change": 3.00569, "prev_day_close": 30.7749996185303}, {"option": "ABBV280121P00280000", "bid": 37.45, "bid_size": 55.0, "ask": 41.25, "ask_size": 60.0, "iv": 0.2883, "open_interest": 111.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.005, "vega": 1.1544, "theta": -0.0328, "rho": -1.6034, "theo": 39.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.03, "last_trade_time": "2026-09-14T15:16:22", "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "ABBV280121C00290000", "bid": 25.75, "bid_size": 55.0, "ask": 28.85, "ask_size": 64.0, "iv": 0.2904, "open_interest": 195.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0047, "vega": 1.1658, "theta": -0.0314, "rho": 1.3115, "theo": 27.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.62, "last_trade_time": "2026-09-16T12:05:28", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ABBV280121P00290000", "bid": 44.35, "bid_size": 34.0, "ask": 47.0, "ask_size": 68.0, "iv": 0.29, "open_interest": 127.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0052, "vega": 1.1493, "theta": -0.0324, "rho": -1.7165, "theo": 45.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.53, "last_trade_time": "2026-09-16T12:01:15", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ABBV280121C00300000", "bid": 22.6, "bid_size": 50.0, "ask": 25.55, "ask_size": 69.0, "iv": 0.2902, "open_interest": 859.0, "volume": 11.0, "delta": 0.4513, "gamma": 0.0047, "vega": 1.1624, "theta": -0.0313, "rho": 1.2406, "theo": 23.5894, "change": 0.445, "open": 24.25, "high": 24.95, "low": 23.72, "tick": "down", "last_trade_price": 23.72, "last_trade_time": "2026-09-21T14:08:54", "percent_change": 1.91192, "prev_day_close": 23.2750005722046}, {"option": "ABBV280121P00300000", "bid": 50.1, "bid_size": 40.0, "ask": 53.0, "ask_size": 53.0, "iv": 0.284, "open_interest": 12.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0052, "vega": 1.1218, "theta": -0.0316, "rho": -1.752, "theo": 51.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.75, "last_trade_time": "2026-09-18T09:51:04", "percent_change": 0.0, "prev_day_close": 52.1749992370606}, {"option": "ABBV280121C00310000", "bid": 19.0, "bid_size": 54.0, "ask": 21.55, "ask_size": 55.0, "iv": 0.2822, "open_interest": 191.0, "volume": 9.0, "delta": 0.4108, "gamma": 0.0046, "vega": 1.1369, "theta": -0.0308, "rho": 1.1201, "theo": 20.489, "change": 0.375, "open": 20.74, "high": 20.74, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-09-21T15:43:17", "percent_change": 1.85414, "prev_day_close": 20.2249994277954}, {"option": "ABBV280121P00310000", "bid": 56.5, "bid_size": 46.0, "ask": 60.0, "ask_size": 45.0, "iv": 0.2815, "open_interest": 3.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0053, "vega": 1.077, "theta": -0.0305, "rho": -1.7655, "theo": 58.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-09-04T11:09:45", "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "ABBV280121C00320000", "bid": 16.4, "bid_size": 55.0, "ask": 19.3, "ask_size": 66.0, "iv": 0.2833, "open_interest": 50.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0046, "vega": 1.118, "theta": -0.03, "rho": 1.0571, "theo": 17.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-09-14T13:56:47", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "ABBV280121P00320000", "bid": 63.95, "bid_size": 38.0, "ask": 66.25, "ask_size": 8.0, "iv": 0.2764, "open_interest": 3.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0054, "vega": 1.0213, "theta": -0.0294, "rho": -1.8002, "theo": 65.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.05, "last_trade_time": "2026-09-18T09:51:04", "percent_change": 0.0, "prev_day_close": 66.0250015258789}, {"option": "ABBV280121C00330000", "bid": 13.95, "bid_size": 47.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.2779, "open_interest": 61.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0044, "vega": 1.0676, "theta": -0.0289, "rho": 0.9345, "theo": 15.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-15T13:15:59", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "ABBV280121P00330000", "bid": 71.0, "bid_size": 18.0, "ask": 74.9, "ask_size": 8.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0054, "vega": 0.9407, "theta": -0.0286, "rho": -1.7125, "theo": 73.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.33, "last_trade_time": "2025-10-02T11:18:19", "percent_change": 0.0, "prev_day_close": 73.2749977111816}, {"option": "ABBV280121C00340000", "bid": 11.85, "bid_size": 52.0, "ask": 14.2, "ask_size": 59.0, "iv": 0.2777, "open_interest": 14.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0042, "vega": 1.0308, "theta": -0.0276, "rho": 0.8397, "theo": 13.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-09-11T15:59:49", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ABBV280121P00340000", "bid": 79.25, "bid_size": 36.0, "ask": 83.5, "ask_size": 9.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0055, "vega": 0.848, "theta": -0.0281, "rho": -1.5814, "theo": 81.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5250015258789}, {"option": "ABBV280121C00350000", "bid": 9.45, "bid_size": 552.0, "ask": 13.2, "ask_size": 248.0, "iv": 0.2779, "open_interest": 596.0, "volume": 41.0, "delta": 0.2687, "gamma": 0.004, "vega": 0.9697, "theta": -0.0261, "rho": 0.7628, "theo": 11.3038, "change": 0.5, "open": 11.19, "high": 11.6, "low": 11.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-21T15:27:32", "percent_change": 4.5045, "prev_day_close": 11.1000003814697}, {"option": "ABBV280121P00350000", "bid": 87.65, "bid_size": 32.0, "ask": 91.2, "ask_size": 8.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0055, "vega": 0.7302, "theta": -0.0271, "rho": -1.424, "theo": 89.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9749984741211}, {"option": "ABBV280121C00360000", "bid": 8.35, "bid_size": 53.0, "ask": 10.6, "ask_size": 48.0, "iv": 0.2743, "open_interest": 4.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0038, "vega": 0.9175, "theta": -0.0246, "rho": 0.677, "theo": 9.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-11T09:42:30", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "ABBV280121P00360000", "bid": 97.2, "bid_size": 29.0, "ask": 100.0, "ask_size": 10.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0052, "vega": 0.5992, "theta": -0.0245, "rho": -1.2202, "theo": 98.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "ABBV280121C00370000", "bid": 7.0, "bid_size": 141.0, "ask": 9.35, "ask_size": 5.0, "iv": 0.2742, "open_interest": 96.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0036, "vega": 0.8556, "theta": -0.0229, "rho": 0.6107, "theo": 8.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.13, "last_trade_time": "2026-09-02T15:25:44", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "ABBV280121P00370000", "bid": 105.0, "bid_size": 9.0, "ask": 110.0, "ask_size": 3.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0047, "vega": 0.4651, "theta": -0.0196, "rho": -0.9483, "theo": 107.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "ABBV280121C00380000", "bid": 5.0, "bid_size": 28.0, "ask": 9.05, "ask_size": 37.0, "iv": 0.2741, "open_interest": 26.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0033, "vega": 0.8016, "theta": -0.0213, "rho": 0.5376, "theo": 7.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-19T10:55:49", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ABBV280121P00380000", "bid": 114.5, "bid_size": 11.0, "ask": 119.2, "ask_size": 2.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0039, "vega": 0.3456, "theta": -0.0123, "rho": -0.8058, "theo": 116.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "ABBV280121C00390000", "bid": 4.0, "bid_size": 33.0, "ask": 7.75, "ask_size": 36.0, "iv": 0.2716, "open_interest": 15.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0031, "vega": 0.737, "theta": -0.0196, "rho": 0.4812, "theo": 6.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-09-09T09:41:07", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "ABBV280121P00390000", "bid": 124.0, "bid_size": 10.0, "ask": 128.7, "ask_size": 2.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.003, "vega": 0.2207, "theta": -0.0035, "rho": -0.5456, "theo": 126.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "ABBV280121C00400000", "bid": 4.65, "bid_size": 60.0, "ask": 6.55, "ask_size": 27.0, "iv": 0.2801, "open_interest": 96.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0028, "vega": 0.6894, "theta": -0.0181, "rho": 0.4224, "theo": 5.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-17T15:08:18", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "ABBV280121P00400000", "bid": 134.0, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0021, "vega": 0.1491, "theta": 0.0, "rho": -0.4862, "theo": 136.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "ABBV290119C00135000", "bid": 131.0, "bid_size": 5.0, "ask": 135.0, "ask_size": 6.0, "iv": 0.3738, "open_interest": 0.0, "volume": 1.0, "delta": 0.9485, "gamma": 0.0008, "vega": 0.4113, "theta": 0.0, "rho": 1.5227, "theo": 132.8659, "change": 0.18, "open": 132.78, "high": 132.78, "low": 132.78, "tick": "up", "last_trade_price": 132.78, "last_trade_time": "2026-09-21T13:04:04", "percent_change": 0.135748, "prev_day_close": 132.599998474121}, {"option": "ABBV290119P00135000", "bid": 3.8, "bid_size": 129.0, "ask": 5.55, "ask_size": 62.0, "iv": 0.373, "open_interest": 1.0, "volume": 10.0, "delta": -0.0603, "gamma": 0.0008, "vega": 0.4573, "theta": -0.0092, "rho": -0.4637, "theo": 4.5646, "change": -0.35, "open": 4.0, "high": 4.44, "low": 4.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-09-21T13:33:39", "percent_change": -7.30689, "prev_day_close": 4.78999996185303}, {"option": "ABBV290119C00140000", "bid": 126.5, "bid_size": 6.0, "ask": 131.0, "ask_size": 7.0, "iv": 0.3668, "open_interest": 11.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0009, "vega": 0.4515, "theta": 0.0, "rho": 1.6402, "theo": 128.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.6, "last_trade_time": "2026-09-18T11:43:25", "percent_change": 0.0, "prev_day_close": 128.549999237061}, {"option": "ABBV290119P00140000", "bid": 2.94, "bid_size": 114.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0009, "vega": 0.4954, "theta": -0.0098, "rho": -0.5159, "theo": 5.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "ABBV290119C00145000", "bid": 122.5, "bid_size": 2.0, "ask": 127.0, "ask_size": 7.0, "iv": 0.3639, "open_interest": 2.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.001, "vega": 0.49, "theta": 0.0, "rho": 1.8079, "theo": 124.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.2, "last_trade_time": "2026-09-17T14:20:44", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "ABBV290119P00145000", "bid": 3.5, "bid_size": 22.0, "ask": 6.75, "ask_size": 2.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.001, "vega": 0.5343, "theta": -0.0105, "rho": -0.5713, "theo": 5.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "ABBV290119C00150000", "bid": 119.2, "bid_size": 6.0, "ask": 123.05, "ask_size": 13.0, "iv": 0.3669, "open_interest": 6.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0011, "vega": 0.5354, "theta": 0.0, "rho": 2.0268, "theo": 120.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.33, "last_trade_time": "2026-09-17T15:42:31", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "ABBV290119P00150000", "bid": 4.65, "bid_size": 131.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0011, "vega": 0.5745, "theta": -0.0111, "rho": -0.6189, "theo": 6.3194, "change": 0.0, "open": 0.0, "high": 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": "ABBV290119C00155000", "bid": 114.8, "bid_size": 5.0, "ask": 119.5, "ask_size": 7.0, "iv": 0.3609, "open_interest": 0.0, "volume": 1.0, "delta": 0.9133, "gamma": 0.0012, "vega": 0.6038, "theta": 0.0, "rho": 2.1641, "theo": 116.7438, "change": -0.23, "open": 116.52, "high": 116.52, "low": 116.52, "tick": "down", "last_trade_price": 116.52, "last_trade_time": "2026-09-21T13:07:06", "percent_change": -0.197002, "prev_day_close": 116.75}, {"option": "ABBV290119P00155000", "bid": 6.0, "bid_size": 137.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.3507, "open_interest": 67.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0012, "vega": 0.6164, "theta": -0.0118, "rho": -0.6713, "theo": 7.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-09-18T10:04:34", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "ABBV290119C00160000", "bid": 111.0, "bid_size": 6.0, "ask": 115.5, "ask_size": 9.0, "iv": 0.3538, "open_interest": 0.0, "volume": 3.0, "delta": 0.9038, "gamma": 0.0013, "vega": 0.641, "theta": 0.0, "rho": 2.3642, "theo": 112.9405, "change": 0.1, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-09-21T13:10:39", "percent_change": 0.0885726, "prev_day_close": 112.900001525879}, {"option": "ABBV290119P00160000", "bid": 5.8, "bid_size": 116.0, "ask": 9.25, "ask_size": 61.0, "iv": 0.3471, "open_interest": 1.0, "volume": 1.0, "delta": -0.098, "gamma": 0.0013, "vega": 0.6585, "theta": -0.0124, "rho": -0.7347, "theo": 7.7459, "change": 0.075, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T10:07:11", "percent_change": 0.99668, "prev_day_close": 7.52499985694885}, {"option": "ABBV290119C00165000", "bid": 107.0, "bid_size": 3.0, "ask": 112.0, "ask_size": 7.0, "iv": 0.3513, "open_interest": 32.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0014, "vega": 0.6688, "theta": -0.0001, "rho": 2.5797, "theo": 109.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.25, "last_trade_time": "2026-09-18T12:25:18", "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "ABBV290119P00165000", "bid": 6.25, "bid_size": 176.0, "ask": 9.85, "ask_size": 41.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0014, "vega": 0.7015, "theta": -0.0131, "rho": -0.7913, "theo": 8.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ABBV290119C00170000", "bid": 103.55, "bid_size": 14.0, "ask": 108.45, "ask_size": 30.0, "iv": 0.35, "open_interest": 2.0, "volume": 3.0, "delta": 0.8845, "gamma": 0.0015, "vega": 0.7356, "theta": -0.0013, "rho": 2.7486, "theo": 105.5269, "change": 0.1, "open": 106.8, "high": 106.8, "low": 106.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-09-21T12:10:35", "percent_change": 0.0944273, "prev_day_close": 105.900001525879}, {"option": "ABBV290119P00170000", "bid": 7.3, "bid_size": 151.0, "ask": 10.65, "ask_size": 45.0, "iv": 0.3378, "open_interest": 1.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0015, "vega": 0.7445, "theta": -0.0138, "rho": -0.8635, "theo": 9.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-09-15T09:50:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ABBV290119C00175000", "bid": 101.0, "bid_size": 10.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.3535, "open_interest": 6.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0016, "vega": 0.7779, "theta": -0.0024, "rho": 2.7695, "theo": 101.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.69, "last_trade_time": "2026-09-17T10:15:55", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "ABBV290119P00175000", "bid": 8.15, "bid_size": 214.0, "ask": 11.15, "ask_size": 46.0, "iv": 0.3318, "open_interest": 11.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0016, "vega": 0.79, "theta": -0.0144, "rho": -0.9246, "theo": 10.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-17T09:30:31", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "ABBV290119C00180000", "bid": 96.5, "bid_size": 19.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.3436, "open_interest": 9.0, "volume": 1.0, "delta": 0.864, "gamma": 0.0017, "vega": 0.811, "theta": -0.0036, "rho": 2.827, "theo": 98.4753, "change": 0.05, "open": 98.8, "high": 98.8, "low": 98.8, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-09-21T13:27:09", "percent_change": 0.0506329, "prev_day_close": 98.75}, {"option": "ABBV290119P00180000", "bid": 8.8, "bid_size": 176.0, "ask": 12.55, "ask_size": 50.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0017, "vega": 0.8329, "theta": -0.0151, "rho": -1.003, "theo": 11.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ABBV290119C00185000", "bid": 94.0, "bid_size": 25.0, "ask": 98.0, "ask_size": 11.0, "iv": 0.3457, "open_interest": 3.0, "volume": 1.0, "delta": 0.8532, "gamma": 0.0018, "vega": 0.8365, "theta": -0.0047, "rho": 2.8805, "theo": 95.0236, "change": 0.27, "open": 95.52, "high": 95.52, "low": 95.52, "tick": "up", "last_trade_price": 95.52, "last_trade_time": "2026-09-21T13:58:36", "percent_change": 0.283465, "prev_day_close": 95.25}, {"option": "ABBV290119P00185000", "bid": 10.9, "bid_size": 159.0, "ask": 13.25, "ask_size": 47.0, "iv": 0.3312, "open_interest": 10.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0018, "vega": 0.8768, "theta": -0.0157, "rho": -1.0719, "theo": 12.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.69, "last_trade_time": "2026-09-16T13:53:56", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "ABBV290119C00190000", "bid": 90.0, "bid_size": 66.0, "ask": 94.15, "ask_size": 25.0, "iv": 0.3361, "open_interest": 17.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0019, "vega": 0.9096, "theta": -0.0059, "rho": 2.8504, "theo": 91.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.92, "last_trade_time": "2026-09-17T15:10:22", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "ABBV290119P00190000", "bid": 12.0, "bid_size": 158.0, "ask": 14.4, "ask_size": 48.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.002, "vega": 0.9216, "theta": -0.0163, "rho": -1.1481, "theo": 13.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ABBV290119C00195000", "bid": 86.5, "bid_size": 19.0, "ask": 91.0, "ask_size": 22.0, "iv": 0.3327, "open_interest": 11.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.002, "vega": 0.9485, "theta": -0.007, "rho": 2.8638, "theo": 88.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.2, "last_trade_time": "2026-09-18T12:24:38", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "ABBV290119P00195000", "bid": 12.65, "bid_size": 80.0, "ask": 15.85, "ask_size": 28.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0021, "vega": 0.9644, "theta": -0.0169, "rho": -1.2324, "theo": 14.6027, "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": 14.1999998092651}, {"option": "ABBV290119C00200000", "bid": 84.0, "bid_size": 45.0, "ask": 88.0, "ask_size": 13.0, "iv": 0.3348, "open_interest": 10.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0021, "vega": 0.9816, "theta": -0.0081, "rho": 2.8835, "theo": 85.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.35, "last_trade_time": "2026-09-16T11:57:48", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "ABBV290119P00200000", "bid": 14.2, "bid_size": 147.0, "ask": 17.05, "ask_size": 52.0, "iv": 0.3232, "open_interest": 1.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0022, "vega": 1.0076, "theta": -0.0175, "rho": -1.3103, "theo": 15.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-09-16T11:57:19", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ABBV290119C00210000", "bid": 78.0, "bid_size": 23.0, "ask": 81.5, "ask_size": 20.0, "iv": 0.3295, "open_interest": 20.0, "volume": 1.0, "delta": 0.7933, "gamma": 0.0023, "vega": 1.0757, "theta": -0.0102, "rho": 2.8575, "theo": 78.7689, "change": 0.12, "open": 79.27, "high": 79.27, "low": 79.27, "tick": "up", "last_trade_price": 79.27, "last_trade_time": "2026-09-21T12:06:42", "percent_change": 0.151609, "prev_day_close": 79.1500015258789}, {"option": "ABBV290119P00210000", "bid": 16.75, "bid_size": 134.0, "ask": 19.85, "ask_size": 60.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0024, "vega": 1.091, "theta": -0.0186, "rho": -1.476, "theo": 18.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ABBV290119C00220000", "bid": 71.0, "bid_size": 34.0, "ask": 75.5, "ask_size": 13.0, "iv": 0.3195, "open_interest": 13.0, "volume": 2.0, "delta": 0.7663, "gamma": 0.0025, "vega": 1.1431, "theta": -0.0121, "rho": 2.8585, "theo": 72.8128, "change": -0.45, "open": 73.65, "high": 73.65, "low": 72.65, "tick": "down", "last_trade_price": 72.65, "last_trade_time": "2026-09-21T15:27:41", "percent_change": -0.615593, "prev_day_close": 73.0999984741211}, {"option": "ABBV290119P00220000", "bid": 19.9, "bid_size": 121.0, "ask": 22.75, "ask_size": 70.0, "iv": 0.3132, "open_interest": 21.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0027, "vega": 1.1698, "theta": -0.0196, "rho": -1.6446, "theo": 21.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.49, "last_trade_time": "2026-09-16T11:57:50", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "ABBV290119C00230000", "bid": 66.0, "bid_size": 35.0, "ask": 70.0, "ask_size": 18.0, "iv": 0.3189, "open_interest": 30.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0027, "vega": 1.2245, "theta": -0.0139, "rho": 2.799, "theo": 67.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-09-17T10:53:09", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ABBV290119P00230000", "bid": 23.35, "bid_size": 41.0, "ask": 26.25, "ask_size": 46.0, "iv": 0.3099, "open_interest": 2.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0029, "vega": 1.2421, "theta": -0.0205, "rho": -1.8137, "theo": 24.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-18T10:04:50", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "ABBV290119C00240000", "bid": 60.55, "bid_size": 35.0, "ask": 64.1, "ask_size": 37.0, "iv": 0.312, "open_interest": 7.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0029, "vega": 1.283, "theta": -0.0155, "rho": 2.7694, "theo": 61.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.52, "last_trade_time": "2026-09-18T10:30:14", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "ABBV290119P00240000", "bid": 26.95, "bid_size": 40.0, "ask": 30.05, "ask_size": 51.0, "iv": 0.3059, "open_interest": 1.0, "volume": 0.0, "delta": -0.3029, "gamma": 0.0031, "vega": 1.3067, "theta": -0.0213, "rho": -1.9929, "theo": 28.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.98, "last_trade_time": "2026-09-15T15:36:53", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "ABBV290119C00250000", "bid": 55.5, "bid_size": 30.0, "ask": 59.5, "ask_size": 18.0, "iv": 0.3104, "open_interest": 17.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0031, "vega": 1.3457, "theta": -0.017, "rho": 2.6843, "theo": 56.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.29, "last_trade_time": "2026-09-18T10:08:24", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "ABBV290119P00250000", "bid": 31.1, "bid_size": 41.0, "ask": 33.7, "ask_size": 45.0, "iv": 0.3011, "open_interest": 5.0, "volume": 2.0, "delta": -0.3365, "gamma": 0.0034, "vega": 1.3617, "theta": -0.0219, "rho": -2.1504, "theo": 32.7991, "change": -0.1, "open": 32.8, "high": 32.8, "low": 32.55, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-09-21T14:55:24", "percent_change": -0.306278, "prev_day_close": 32.6499996185303}, {"option": "ABBV290119C00260000", "bid": 50.85, "bid_size": 30.0, "ask": 54.2, "ask_size": 43.0, "iv": 0.305, "open_interest": 15.0, "volume": 3.0, "delta": 0.6473, "gamma": 0.0032, "vega": 1.3911, "theta": -0.0182, "rho": 2.6265, "theo": 51.9479, "change": 0.075, "open": 52.63, "high": 52.63, "low": 52.25, "tick": "down", "last_trade_price": 52.25, "last_trade_time": "2026-09-21T15:28:34", "percent_change": 0.143748, "prev_day_close": 52.1749992370606}, {"option": "ABBV290119P00260000", "bid": 35.6, "bid_size": 39.0, "ask": 38.75, "ask_size": 43.0, "iv": 0.3004, "open_interest": 1.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0036, "vega": 1.4067, "theta": -0.0224, "rho": -2.3196, "theo": 37.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.49, "last_trade_time": "2026-09-16T11:57:19", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "ABBV290119C00270000", "bid": 46.5, "bid_size": 33.0, "ask": 49.55, "ask_size": 36.0, "iv": 0.3019, "open_interest": 14.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0034, "vega": 1.4305, "theta": -0.0193, "rho": 2.6254, "theo": 47.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.04, "last_trade_time": "2026-09-18T09:30:05", "percent_change": 0.0, "prev_day_close": 47.5750007629394}, {"option": "ABBV290119P00270000", "bid": 39.5, "bid_size": 21.0, "ask": 43.6, "ask_size": 45.0, "iv": 0.2945, "open_interest": 0.0, "volume": 1.0, "delta": -0.4076, "gamma": 0.0038, "vega": 1.4389, "theta": -0.0227, "rho": -2.4613, "theo": 42.0582, "change": -0.325, "open": 41.95, "high": 41.95, "low": 41.95, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-09-21T10:59:22", "percent_change": -0.768775, "prev_day_close": 42.2749996185303}, {"option": "ABBV290119C00280000", "bid": 41.5, "bid_size": 46.0, "ask": 46.0, "ask_size": 21.0, "iv": 0.2979, "open_interest": 15.0, "volume": 2.0, "delta": 0.5844, "gamma": 0.0035, "vega": 1.4612, "theta": -0.0201, "rho": 2.4442, "theo": 43.3765, "change": 0.63, "open": 44.48, "high": 44.48, "low": 44.38, "tick": "down", "last_trade_price": 44.38, "last_trade_time": "2026-09-21T10:49:46", "percent_change": 1.44, "prev_day_close": 43.75}, {"option": "ABBV290119P00280000", "bid": 45.65, "bid_size": 36.0, "ask": 48.5, "ask_size": 45.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0039, "vega": 1.4588, "theta": -0.0229, "rho": -2.5821, "theo": 47.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "ABBV290119C00290000", "bid": 38.0, "bid_size": 43.0, "ask": 41.4, "ask_size": 44.0, "iv": 0.2941, "open_interest": 5.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0036, "vega": 1.4836, "theta": -0.0207, "rho": 2.4092, "theo": 39.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-09-16T12:01:15", "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "ABBV290119P00290000", "bid": 51.25, "bid_size": 41.0, "ask": 54.0, "ask_size": 40.0, "iv": 0.2918, "open_interest": 1.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0041, "vega": 1.465, "theta": -0.023, "rho": -2.68, "theo": 52.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.65, "last_trade_time": "2026-09-16T12:01:15", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "ABBV290119C00300000", "bid": 34.5, "bid_size": 46.0, "ask": 38.5, "ask_size": 21.0, "iv": 0.2942, "open_interest": 2.0, "volume": 1.0, "delta": 0.5217, "gamma": 0.0036, "vega": 1.4921, "theta": -0.0212, "rho": 2.2382, "theo": 35.9815, "change": -0.25, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T10:16:03", "percent_change": -0.689655, "prev_day_close": 36.25}, {"option": "ABBV290119P00300000", "bid": 57.05, "bid_size": 42.0, "ask": 59.95, "ask_size": 43.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0043, "vega": 1.4555, "theta": -0.0229, "rho": -2.7585, "theo": 58.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "ABBV290119C00310000", "bid": 31.1, "bid_size": 44.0, "ask": 34.4, "ask_size": 40.0, "iv": 0.289, "open_interest": 8.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.0036, "vega": 1.499, "theta": -0.0214, "rho": 2.1709, "theo": 32.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.17, "last_trade_time": "2026-09-18T10:52:56", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "ABBV290119P00310000", "bid": 62.55, "bid_size": 39.0, "ask": 66.5, "ask_size": 38.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0044, "vega": 1.4312, "theta": -0.0227, "rho": -2.8127, "theo": 64.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "ABBV290119C00320000", "bid": 28.1, "bid_size": 20.0, "ask": 31.65, "ask_size": 24.0, "iv": 0.2882, "open_interest": 26.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0036, "vega": 1.487, "theta": -0.0215, "rho": 2.0218, "theo": 29.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.46, "last_trade_time": "2026-09-16T11:57:50", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "ABBV290119P00320000", "bid": 69.0, "bid_size": 12.0, "ask": 74.0, "ask_size": 14.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0045, "vega": 1.3915, "theta": -0.0223, "rho": -2.8081, "theo": 71.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ABBV290119C00330000", "bid": 25.25, "bid_size": 24.0, "ask": 29.5, "ask_size": 34.0, "iv": 0.2882, "open_interest": 16.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0036, "vega": 1.4763, "theta": -0.0215, "rho": 1.9311, "theo": 26.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-09-15T15:42:39", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ABBV290119P00330000", "bid": 76.0, "bid_size": 12.0, "ask": 81.0, "ask_size": 12.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0047, "vega": 1.3351, "theta": -0.0218, "rho": -2.795, "theo": 78.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "ABBV290119C00340000", "bid": 22.5, "bid_size": 34.0, "ask": 27.0, "ask_size": 46.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0036, "vega": 1.4673, "theta": -0.0213, "rho": 1.8408, "theo": 24.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ABBV290119P00340000", "bid": 83.5, "bid_size": 12.0, "ask": 88.5, "ask_size": 12.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0048, "vega": 1.2673, "theta": -0.0213, "rho": -2.7177, "theo": 85.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "ABBV290119C00350000", "bid": 20.0, "bid_size": 28.0, "ask": 24.95, "ask_size": 24.0, "iv": 0.2851, "open_interest": 26.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0035, "vega": 1.4253, "theta": -0.021, "rho": 1.7048, "theo": 22.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-15T12:16:31", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ABBV290119P00350000", "bid": 91.5, "bid_size": 9.0, "ask": 96.0, "ask_size": 11.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.005, "vega": 1.1719, "theta": -0.0213, "rho": -2.5544, "theo": 93.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "ABBV290119C00360000", "bid": 18.0, "bid_size": 47.0, "ask": 22.5, "ask_size": 38.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0035, "vega": 1.4023, "theta": -0.0206, "rho": 1.6323, "theo": 20.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "ABBV290119P00360000", "bid": 99.5, "bid_size": 18.0, "ask": 104.0, "ask_size": 15.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0052, "vega": 1.0748, "theta": -0.0221, "rho": -2.3751, "theo": 101.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "ABBV290119C00370000", "bid": 16.0, "bid_size": 40.0, "ask": 20.95, "ask_size": 24.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0034, "vega": 1.3543, "theta": -0.0201, "rho": 1.4969, "theo": 18.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ABBV290119P00370000", "bid": 107.5, "bid_size": 16.0, "ask": 112.5, "ask_size": 16.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0052, "vega": 0.9386, "theta": -0.0225, "rho": -2.074, "theo": 110.0, "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": 110.400001525879}, {"option": "ABBV290119C00380000", "bid": 14.75, "bid_size": 105.0, "ask": 18.2, "ask_size": 86.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0033, "vega": 1.3169, "theta": -0.0196, "rho": 1.4089, "theo": 16.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ABBV290119P00380000", "bid": 116.5, "bid_size": 10.0, "ask": 120.65, "ask_size": 28.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0051, "vega": 0.8129, "theta": -0.0213, "rho": -1.759, "theo": 118.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "ABBV290119C00390000", "bid": 13.15, "bid_size": 47.0, "ask": 16.8, "ask_size": 51.0, "iv": 0.28, "open_interest": 16.0, "volume": 5.0, "delta": 0.2823, "gamma": 0.0032, "vega": 1.2876, "theta": -0.019, "rho": 1.3519, "theo": 14.8406, "change": 0.77, "open": 13.15, "high": 15.67, "low": 13.15, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-09-21T15:28:38", "percent_change": 5.16778, "prev_day_close": 14.9000000953674}, {"option": "ABBV290119P00390000", "bid": 125.5, "bid_size": 15.0, "ask": 130.0, "ask_size": 10.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0048, "vega": 0.6464, "theta": -0.0182, "rho": -1.5259, "theo": 127.6943, "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": 127.849998474121}], "symbol": "ABBV", "security_type": "stock", "exchange_id": 3, "current_price": 264.48, "price_change": 0.52, "price_change_percent": 0.197, "bid": 263.44, "ask": 266.58, "bid_size": 100, "ask_size": 100, "open": 263.99, "high": 266.5998, "low": 261.23, "close": 264.48, "prev_day_close": 263.96, "volume": 3262549, "iv30": 25.345, "iv30_change": -0.108, "iv30_change_percent": -0.4243, "seqno": 8550840137, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "ABBV"}