{"timestamp": "2026-08-21 23:26:46", "data": {"options": [{"option": "ABCL260821C00001000", "bid": 9.1, "bid_size": 71.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.335, "change": 0.0, "open": 10.5, "high": 10.5, "low": 10.45, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-08-21T12:42:01", "percent_change": -2.73782e-06, "prev_day_close": 10.4500002861023}, {"option": "ABCL260821P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T15:33:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00002000", "bid": 7.8, "bid_size": 71.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.335, "change": -0.05, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-21T12:42:21", "percent_change": -0.526316, "prev_day_close": 9.5}, {"option": "ABCL260821P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00003000", "bid": 6.7, "bid_size": 71.0, "ask": 10.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-08-20T10:39:43", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ABCL260821P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00004000", "bid": 6.7, "bid_size": 71.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-08-17T09:31:16", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ABCL260821P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 345.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-06T13:18:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00005000", "bid": 4.7, "bid_size": 71.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-08-13T15:01:29", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ABCL260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 423.0, "iv": 0.0, "open_interest": 3311.0, "volume": 100.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:05:15", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00006000", "bid": 4.6, "bid_size": 750.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 446.0, "volume": 56.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.335, "change": -0.45, "open": 5.39, "high": 5.6, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-21T15:33:23", "percent_change": -8.10811, "prev_day_close": 5.55000019073486}, {"option": "ABCL260821P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 1459.0, "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": 0.05, "last_trade_time": "2026-08-14T15:39:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00007000", "bid": 4.2, "bid_size": 373.0, "ask": 4.5, "ask_size": 684.0, "iv": 0.0, "open_interest": 1230.0, "volume": 425.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.335, "change": -0.2, "open": 4.0, "high": 4.6, "low": 4.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T15:54:30", "percent_change": -4.44444, "prev_day_close": 4.5}, {"option": "ABCL260821P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 0.0, "open_interest": 560.0, "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": 0.05, "last_trade_time": "2026-08-12T13:57:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00008000", "bid": 3.2, "bid_size": 359.0, "ask": 3.5, "ask_size": 644.0, "iv": 0.0, "open_interest": 1229.0, "volume": 95.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.335, "change": -0.21, "open": 3.1, "high": 3.6, "low": 3.1, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-08-21T15:40:24", "percent_change": -6.0, "prev_day_close": 3.5}, {"option": "ABCL260821P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 353.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:52:40", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00009000", "bid": 1.85, "bid_size": 809.0, "ask": 2.75, "ask_size": 805.0, "iv": 0.0, "open_interest": 1328.0, "volume": 606.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.335, "change": -0.15, "open": 2.39, "high": 2.45, "low": 2.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T15:45:52", "percent_change": -6.0, "prev_day_close": 2.5}, {"option": "ABCL260821P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 1566.0, "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": 0.03, "last_trade_time": "2026-08-20T10:46:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00010000", "bid": 0.95, "bid_size": 665.0, "ask": 2.05, "ask_size": 857.0, "iv": 0.0, "open_interest": 2424.0, "volume": 378.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.335, "change": -0.175, "open": 1.43, "high": 1.61, "low": 1.15, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:37:55", "percent_change": -11.4754, "prev_day_close": 1.52499997615814}, {"option": "ABCL260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.0, "open_interest": 1816.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:12:31", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821C00011000", "bid": 0.2, "bid_size": 294.0, "ask": 0.55, "ask_size": 598.0, "iv": 4.4104, "open_interest": 1430.0, "volume": 218.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.335, "change": -0.425, "open": 0.4, "high": 0.6, "low": 0.28, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:54:20", "percent_change": -54.8387, "prev_day_close": 0.774999976158142}, {"option": "ABCL260821P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 3.7274, "open_interest": 1185.0, "volume": 109.0, "delta": 0.0, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.06, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:12:31", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "ABCL260821C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 116.0, "iv": 5.7668, "open_interest": 2969.0, "volume": 1413.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.105, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:36:50", "percent_change": -84.0, "prev_day_close": 0.12500000372529}, {"option": "ABCL260821P00012000", "bid": 0.5, "bid_size": 275.0, "ask": 0.9, "ask_size": 457.0, "iv": 6.3457, "open_interest": 368.0, "volume": 12.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.665, "change": 0.055, "open": 0.5, "high": 0.68, "low": 0.5, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T13:30:38", "percent_change": 8.8, "prev_day_close": 0.625}, {"option": "ABCL260821C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1978.0, "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": 0.05, "last_trade_time": "2026-08-20T15:47:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821P00013000", "bid": 0.45, "bid_size": 287.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-20T14:57:35", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ABCL260821C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 202.0, "iv": 0.0, "open_interest": 1561.0, "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": 0.05, "last_trade_time": "2026-08-20T09:30:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821P00014000", "bid": 1.95, "bid_size": 71.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-19T14:56:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABCL260821C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-17T10:03:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821P00015000", "bid": 3.5, "bid_size": 602.0, "ask": 3.9, "ask_size": 552.0, "iv": 0.0, "open_interest": 761.0, "volume": 761.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.685, "change": 0.1, "open": 3.6, "high": 3.7, "low": 3.4, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T13:07:50", "percent_change": 2.85714, "prev_day_close": 3.5}, {"option": "ABCL260821C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 203.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-17T12:42:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821P00016000", "bid": 3.8, "bid_size": 71.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ABCL260821C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABCL260821P00017000", "bid": 4.8, "bid_size": 70.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ABCL260821C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 426.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABCL260821P00018000", "bid": 5.6, "bid_size": 70.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ABCL260821C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABCL260821P00019000", "bid": 6.6, "bid_size": 71.0, "ask": 8.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-18T14:32:34", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ABCL260821C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260821P00020000", "bid": 7.6, "bid_size": 70.0, "ask": 9.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ABCL260918C00001000", "bid": 8.7, "bid_size": 90.0, "ask": 12.1, "ask_size": 21.0, "iv": 5.3311, "open_interest": 6.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0025, "rho": 0.0002, "theo": 10.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-08-12T12:15:19", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ABCL260918P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ABCL260918C00002000", "bid": 7.7, "bid_size": 65.0, "ask": 11.1, "ask_size": 21.0, "iv": 3.724, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0023, "rho": 0.0003, "theo": 9.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-08-06T09:41:55", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ABCL260918P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 512.0, "iv": 7.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABCL260918C00003000", "bid": 6.7, "bid_size": 65.0, "ask": 10.1, "ask_size": 21.0, "iv": 2.8624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0023, "rho": 0.0004, "theo": 8.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ABCL260918P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0021, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260918C00004000", "bid": 5.7, "bid_size": 83.0, "ask": 9.1, "ask_size": 16.0, "iv": 2.2738, "open_interest": 10.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0048, "vega": 0.0005, "theta": -0.0026, "rho": 0.0006, "theo": 7.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-19T13:03:02", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ABCL260918P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8402, "open_interest": 580.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0023, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T13:44:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260918C00005000", "bid": 4.7, "bid_size": 94.0, "ask": 8.1, "ask_size": 22.0, "iv": 1.8255, "open_interest": 7.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0083, "vega": 0.0009, "theta": -0.0031, "rho": 0.001, "theo": 6.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-17T14:45:33", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ABCL260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.4724, "open_interest": 1442.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0076, "vega": 0.0011, "theta": -0.0028, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-11T14:32:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABCL260918C00006000", "bid": 4.2, "bid_size": 470.0, "ask": 6.9, "ask_size": 337.0, "iv": 1.9042, "open_interest": 156.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0148, "vega": 0.0015, "theta": -0.004, "rho": 0.0016, "theo": 5.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-08-19T15:19:11", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ABCL260918P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 815.0, "iv": 1.6843, "open_interest": 177.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0136, "vega": 0.0017, "theta": -0.0036, "rho": -0.0002, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T12:58:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABCL260918C00007000", "bid": 4.1, "bid_size": 652.0, "ask": 4.5, "ask_size": 341.0, "iv": 0.0, "open_interest": 375.0, "volume": 10.0, "delta": 0.9611, "gamma": 0.0268, "vega": 0.0025, "theta": -0.0054, "rho": 0.0023, "theo": 4.3808, "change": -0.2, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-21T15:48:42", "percent_change": -4.3956, "prev_day_close": 4.54999995231628}, {"option": "ABCL260918P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9168, "open_interest": 158.0, "volume": 31.0, "delta": -0.0402, "gamma": 0.0253, "vega": 0.0027, "theta": -0.0051, "rho": -0.0004, "theo": 0.0605, "change": -0.03, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:31:42", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "ABCL260918C00008000", "bid": 3.2, "bid_size": 785.0, "ask": 3.7, "ask_size": 913.0, "iv": 1.001, "open_interest": 1496.0, "volume": 610.0, "delta": 0.9237, "gamma": 0.0486, "vega": 0.0044, "theta": -0.0079, "rho": 0.0031, "theo": 3.4336, "change": -0.22, "open": 3.37, "high": 3.38, "low": 3.37, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-08-21T14:58:37", "percent_change": -6.11111, "prev_day_close": 3.60000002384186}, {"option": "ABCL260918P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 371.0, "iv": 0.8671, "open_interest": 373.0, "volume": 23.0, "delta": -0.0765, "gamma": 0.0472, "vega": 0.0045, "theta": -0.0077, "rho": -0.0007, "theo": 0.1147, "change": 0.05, "open": 0.11, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T11:43:37", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "ABCL260918C00009000", "bid": 2.4, "bid_size": 575.0, "ask": 3.3, "ask_size": 1222.0, "iv": 1.2576, "open_interest": 1897.0, "volume": 619.0, "delta": 0.8516, "gamma": 0.0828, "vega": 0.0072, "theta": -0.0117, "rho": 0.0037, "theo": 2.5557, "change": -0.3, "open": 2.66, "high": 2.75, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T14:54:03", "percent_change": -10.9091, "prev_day_close": 2.75}, {"option": "ABCL260918P00009000", "bid": 0.2, "bid_size": 2.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.8764, "open_interest": 3375.0, "volume": 114.0, "delta": -0.1472, "gamma": 0.0816, "vega": 0.0072, "theta": -0.0115, "rho": -0.0014, "theo": 0.2375, "change": 0.025, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:40:25", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "ABCL260918C00010000", "bid": 1.45, "bid_size": 998.0, "ask": 1.85, "ask_size": 2.0, "iv": 0.7066, "open_interest": 521.0, "volume": 14.0, "delta": 0.7362, "gamma": 0.1199, "vega": 0.0102, "theta": -0.0159, "rho": 0.0038, "theo": 1.807, "change": -0.22, "open": 1.9, "high": 2.05, "low": 1.8, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-21T13:15:38", "percent_change": -10.7317, "prev_day_close": 2.05000001192093}, {"option": "ABCL260918P00010000", "bid": 0.45, "bid_size": 13.0, "ask": 0.55, "ask_size": 346.0, "iv": 0.8767, "open_interest": 926.0, "volume": 248.0, "delta": -0.2615, "gamma": 0.1189, "vega": 0.0102, "theta": -0.0158, "rho": -0.0026, "theo": 0.4886, "change": 0.025, "open": 0.5, "high": 0.6, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T14:57:10", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "ABCL260918C00011000", "bid": 1.2, "bid_size": 10.0, "ask": 1.3, "ask_size": 77.0, "iv": 0.8815, "open_interest": 1263.0, "volume": 125.0, "delta": 0.5936, "gamma": 0.1418, "vega": 0.0121, "theta": -0.019, "rho": 0.0035, "theo": 1.2318, "change": -0.155, "open": 1.36, "high": 1.5, "low": 1.14, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T15:49:58", "percent_change": -10.8772, "prev_day_close": 1.42500001192093}, {"option": "ABCL260918P00011000", "bid": 0.9, "bid_size": 8.0, "ask": 1.0, "ask_size": 229.0, "iv": 0.8979, "open_interest": 205.0, "volume": 128.0, "delta": -0.4033, "gamma": 0.1412, "vega": 0.0121, "theta": -0.0189, "rho": -0.0041, "theo": 0.912, "change": 0.075, "open": 0.98, "high": 0.98, "low": 0.86, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:39:41", "percent_change": 9.09091, "prev_day_close": 0.824999988079071}, {"option": "ABCL260918C00012000", "bid": 0.7, "bid_size": 510.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.8422, "open_interest": 1275.0, "volume": 117.0, "delta": 0.4537, "gamma": 0.1421, "vega": 0.0124, "theta": -0.0197, "rho": 0.0029, "theo": 0.8249, "change": -0.155, "open": 1.04, "high": 1.04, "low": 0.78, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T15:40:54", "percent_change": -15.8974, "prev_day_close": 0.974999964237213}, {"option": "ABCL260918P00012000", "bid": 1.3, "bid_size": 459.0, "ask": 1.65, "ask_size": 356.0, "iv": 0.8599, "open_interest": 137.0, "volume": 97.0, "delta": -0.5426, "gamma": 0.1417, "vega": 0.0124, "theta": -0.0196, "rho": -0.0055, "theo": 1.503, "change": -0.035, "open": 1.6, "high": 1.6, "low": 1.3, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-21T14:36:39", "percent_change": -2.29508, "prev_day_close": 1.52500003576279}, {"option": "ABCL260918C00013000", "bid": 0.5, "bid_size": 8.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.8823, "open_interest": 3389.0, "volume": 988.0, "delta": 0.3356, "gamma": 0.1276, "vega": 0.0114, "theta": -0.0185, "rho": 0.0022, "theo": 0.5499, "change": -0.075, "open": 0.55, "high": 0.72, "low": 0.48, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T15:22:57", "percent_change": -12.0, "prev_day_close": 0.625}, {"option": "ABCL260918P00013000", "bid": 2.0, "bid_size": 199.0, "ask": 2.5, "ask_size": 222.0, "iv": 0.9257, "open_interest": 11.0, "volume": 19.0, "delta": -0.6605, "gamma": 0.1274, "vega": 0.0114, "theta": -0.0185, "rho": -0.0067, "theo": 2.2255, "change": -0.025, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T11:43:24", "percent_change": -1.17647, "prev_day_close": 2.125}, {"option": "ABCL260918C00014000", "bid": 0.35, "bid_size": 25.0, "ask": 0.45, "ask_size": 232.0, "iv": 0.96, "open_interest": 983.0, "volume": 121.0, "delta": 0.2437, "gamma": 0.1069, "vega": 0.0098, "theta": -0.0162, "rho": 0.0016, "theo": 0.3674, "change": -0.1, "open": 0.4, "high": 0.54, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T12:24:26", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "ABCL260918P00014000", "bid": 2.5, "bid_size": 317.0, "ask": 3.4, "ask_size": 210.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.107, "vega": 0.0098, "theta": -0.0162, "rho": -0.0076, "theo": 3.0404, "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": 2.97500002384186}, {"option": "ABCL260918C00015000", "bid": 0.2, "bid_size": 385.0, "ask": 0.35, "ask_size": 740.0, "iv": 0.9836, "open_interest": 1264.0, "volume": 129.0, "delta": 0.1754, "gamma": 0.086, "vega": 0.0081, "theta": -0.0136, "rho": 0.0012, "theo": 0.2468, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:24:38", "percent_change": -42.8571, "prev_day_close": 0.350000008940697}, {"option": "ABCL260918P00015000", "bid": 3.5, "bid_size": 203.0, "ask": 4.3, "ask_size": 104.0, "iv": 0.9275, "open_interest": 30.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0863, "vega": 0.0081, "theta": -0.0136, "rho": -0.008, "theo": 3.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-13T15:36:42", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ABCL260918C00016000", "bid": 0.15, "bid_size": 3.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.9823, "open_interest": 986.0, "volume": 10.0, "delta": 0.1258, "gamma": 0.0673, "vega": 0.0065, "theta": -0.0111, "rho": 0.0009, "theo": 0.1669, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:14:25", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "ABCL260918P00016000", "bid": 4.0, "bid_size": 288.0, "ask": 5.2, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0679, "vega": 0.0065, "theta": -0.0111, "rho": -0.0082, "theo": 4.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ABCL260918C00017000", "bid": 0.05, "bid_size": 545.0, "ask": 0.25, "ask_size": 1176.0, "iv": 1.056, "open_interest": 4.0, "volume": 100.0, "delta": 0.0901, "gamma": 0.0519, "vega": 0.0051, "theta": -0.0088, "rho": 0.0006, "theo": 0.1136, "change": -0.245, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T11:08:10", "percent_change": -65.3333, "prev_day_close": 0.375}, {"option": "ABCL260918P00017000", "bid": 5.1, "bid_size": 143.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9068, "gamma": 0.0526, "vega": 0.0051, "theta": -0.0089, "rho": -0.0081, "theo": 5.7797, "change": 0.2, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T13:42:56", "percent_change": 3.7037, "prev_day_close": 5.40000009536743}, {"option": "ABCL260918C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 754.0, "iv": 1.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0396, "vega": 0.004, "theta": -0.0069, "rho": 0.0005, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 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": "ABCL260918P00018000", "bid": 5.7, "bid_size": 135.0, "ask": 7.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0405, "vega": 0.0039, "theta": -0.0071, "rho": -0.0079, "theo": 6.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ABCL260918C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 362.0, "iv": 1.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0301, "vega": 0.003, "theta": -0.0054, "rho": 0.0003, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 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": "ABCL260918P00019000", "bid": 6.7, "bid_size": 135.0, "ask": 8.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0312, "vega": 0.003, "theta": -0.0056, "rho": -0.0074, "theo": 7.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ABCL260918C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 870.0, "iv": 1.6915, "open_interest": 402.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0227, "vega": 0.0023, "theta": -0.0041, "rho": 0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T13:32:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABCL260918P00020000", "bid": 7.6, "bid_size": 70.0, "ask": 9.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.024, "vega": 0.0023, "theta": -0.0044, "rho": -0.0066, "theo": 8.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ABCL261016C00001000", "bid": 8.6, "bid_size": 206.0, "ask": 12.3, "ask_size": 6.0, "iv": 4.1856, "open_interest": 223.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0038, "rho": 0.0007, "theo": 10.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-06T10:24:52", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ABCL261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 4.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0014, "vega": 0.001, "theta": -0.0033, "rho": -0.0002, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABCL261016C00002000", "bid": 7.8, "bid_size": 206.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 264.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0032, "vega": 0.0013, "theta": -0.0037, "rho": 0.0013, "theo": 9.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-06T09:55:46", "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "ABCL261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 3.881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0033, "rho": -0.0003, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 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": "ABCL261016C00003000", "bid": 6.6, "bid_size": 513.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 131.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0053, "vega": 0.0017, "theta": -0.0036, "rho": 0.002, "theo": 8.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-10T09:50:30", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "ABCL261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 763.0, "iv": 2.3027, "open_interest": 192.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0048, "vega": 0.0019, "theta": -0.0032, "rho": -0.0004, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-07T11:03:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABCL261016C00004000", "bid": 7.3, "bid_size": 5.0, "ask": 7.5, "ask_size": 48.0, "iv": 1.5688, "open_interest": 659.0, "volume": 1.0, "delta": 0.9761, "gamma": 0.0084, "vega": 0.0023, "theta": -0.0037, "rho": 0.0028, "theo": 7.4029, "change": -0.45, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T10:41:40", "percent_change": -5.59006, "prev_day_close": 8.04999995231628}, {"option": "ABCL261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 743.0, "iv": 1.4633, "open_interest": 600.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0078, "vega": 0.0024, "theta": -0.0034, "rho": -0.0005, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABCL261016C00005000", "bid": 6.1, "bid_size": 732.0, "ask": 6.8, "ask_size": 698.0, "iv": 1.411, "open_interest": 3484.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0132, "vega": 0.0032, "theta": -0.004, "rho": 0.0038, "theo": 6.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-08-18T09:53:45", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ABCL261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 901.0, "iv": 1.4822, "open_interest": 1137.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0125, "vega": 0.0033, "theta": -0.0038, "rho": -0.0007, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-13T15:51:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABCL261016C00006000", "bid": 5.1, "bid_size": 759.0, "ask": 5.7, "ask_size": 640.0, "iv": 0.9968, "open_interest": 5339.0, "volume": 20.0, "delta": 0.9483, "gamma": 0.021, "vega": 0.0045, "theta": -0.0048, "rho": 0.005, "theo": 5.4564, "change": 0.1, "open": 4.4, "high": 5.7, "low": 4.4, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T10:27:24", "percent_change": 1.78571, "prev_day_close": 5.60000014305115}, {"option": "ABCL261016P00006000", "bid": 0.05, "bid_size": 50.0, "ask": 0.3, "ask_size": 1186.0, "iv": 1.2448, "open_interest": 5009.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0202, "vega": 0.0046, "theta": -0.0046, "rho": -0.001, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T15:56:19", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ABCL261016C00007000", "bid": 4.2, "bid_size": 739.0, "ask": 5.1, "ask_size": 724.0, "iv": 1.1933, "open_interest": 1628.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0332, "vega": 0.0065, "theta": -0.006, "rho": 0.0061, "theo": 4.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-19T15:41:27", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ABCL261016P00007000", "bid": 0.05, "bid_size": 477.0, "ask": 0.3, "ask_size": 785.0, "iv": 0.9942, "open_interest": 317.0, "volume": 20.0, "delta": -0.0789, "gamma": 0.0324, "vega": 0.0066, "theta": -0.0059, "rho": -0.0015, "theo": 0.189, "change": 0.005, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T11:56:25", "percent_change": 4.0, "prev_day_close": 0.125000001862645}, {"option": "ABCL261016C00008000", "bid": 3.4, "bid_size": 721.0, "ask": 3.8, "ask_size": 544.0, "iv": 0.8818, "open_interest": 2125.0, "volume": 12.0, "delta": 0.8697, "gamma": 0.0506, "vega": 0.0092, "theta": -0.0078, "rho": 0.0071, "theo": 3.6457, "change": -0.3, "open": 3.85, "high": 3.85, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T14:32:28", "percent_change": -7.89474, "prev_day_close": 3.80000007152557}, {"option": "ABCL261016P00008000", "bid": 0.05, "bid_size": 1162.0, "ask": 0.55, "ask_size": 1181.0, "iv": 0.9231, "open_interest": 349.0, "volume": 1.0, "delta": -0.1271, "gamma": 0.05, "vega": 0.0092, "theta": -0.0077, "rho": -0.0025, "theo": 0.3089, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T14:08:42", "percent_change": 11.1111, "prev_day_close": 0.224999997764826}, {"option": "ABCL261016C00009000", "bid": 2.7, "bid_size": 519.0, "ask": 3.0, "ask_size": 116.0, "iv": 0.8766, "open_interest": 732.0, "volume": 7.0, "delta": 0.7968, "gamma": 0.071, "vega": 0.0124, "theta": -0.0099, "rho": 0.0076, "theo": 2.8627, "change": -0.05, "open": 3.13, "high": 3.13, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T13:27:00", "percent_change": -1.63935, "prev_day_close": 3.05000007152557}, {"option": "ABCL261016P00009000", "bid": 0.3, "bid_size": 1215.0, "ask": 0.75, "ask_size": 1133.0, "iv": 0.8895, "open_interest": 550.0, "volume": 173.0, "delta": -0.1994, "gamma": 0.0705, "vega": 0.0124, "theta": -0.0098, "rho": -0.0038, "theo": 0.5219, "change": 0.065, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T12:36:51", "percent_change": 13.6842, "prev_day_close": 0.475000008940697}, {"option": "ABCL261016C00010000", "bid": 2.1, "bid_size": 63.0, "ask": 2.8, "ask_size": 1351.0, "iv": 1.0281, "open_interest": 953.0, "volume": 202.0, "delta": 0.7035, "gamma": 0.0886, "vega": 0.0152, "theta": -0.0119, "rho": 0.0075, "theo": 2.2063, "change": -0.15, "open": 2.44, "high": 2.44, "low": 2.15, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T13:47:46", "percent_change": -6.25, "prev_day_close": 2.39999997615814}, {"option": "ABCL261016P00010000", "bid": 0.6, "bid_size": 1351.0, "ask": 1.1, "ask_size": 1196.0, "iv": 0.8624, "open_interest": 260.0, "volume": 25.0, "delta": -0.2923, "gamma": 0.0884, "vega": 0.0152, "theta": -0.0119, "rho": -0.0057, "theo": 0.8607, "change": -0.005, "open": 0.92, "high": 0.92, "low": 0.85, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T14:07:18", "percent_change": -0.571429, "prev_day_close": 0.875}, {"option": "ABCL261016C00011000", "bid": 1.6, "bid_size": 213.0, "ask": 1.8, "ask_size": 268.0, "iv": 0.8781, "open_interest": 765.0, "volume": 20.0, "delta": 0.6018, "gamma": 0.099, "vega": 0.017, "theta": -0.0133, "rho": 0.0069, "theo": 1.6853, "change": -0.205, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-21T15:53:11", "percent_change": -10.9333, "prev_day_close": 1.875}, {"option": "ABCL261016P00011000", "bid": 1.1, "bid_size": 1135.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.8344, "open_interest": 537.0, "volume": 109.0, "delta": -0.3939, "gamma": 0.099, "vega": 0.017, "theta": -0.0133, "rho": -0.0077, "theo": 1.3349, "change": 0.025, "open": 1.35, "high": 1.4, "low": 1.33, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:23:10", "percent_change": 1.88679, "prev_day_close": 1.32499998807907}, {"option": "ABCL261016C00012000", "bid": 1.15, "bid_size": 557.0, "ask": 1.45, "ask_size": 677.0, "iv": 0.8869, "open_interest": 740.0, "volume": 117.0, "delta": 0.5036, "gamma": 0.1013, "vega": 0.0176, "theta": -0.0139, "rho": 0.0061, "theo": 1.2856, "change": -0.25, "open": 1.2, "high": 1.4, "low": 1.19, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T14:34:00", "percent_change": -17.2414, "prev_day_close": 1.44999998807907}, {"option": "ABCL261016P00012000", "bid": 1.8, "bid_size": 12.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.8616, "open_interest": 22.0, "volume": 3.0, "delta": -0.4923, "gamma": 0.1016, "vega": 0.0176, "theta": -0.0139, "rho": -0.0096, "theo": 1.9303, "change": 0.0, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T13:09:38", "percent_change": 1.25483e-06, "prev_day_close": 1.89999997615814}, {"option": "ABCL261016C00013000", "bid": 0.55, "bid_size": 1298.0, "ask": 1.1, "ask_size": 58.0, "iv": 0.7993, "open_interest": 697.0, "volume": 34.0, "delta": 0.4157, "gamma": 0.0976, "vega": 0.0173, "theta": -0.0138, "rho": 0.0052, "theo": 0.9838, "change": -0.125, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T13:35:39", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "ABCL261016P00013000", "bid": 2.15, "bid_size": 314.0, "ask": 3.2, "ask_size": 282.0, "iv": 0.9216, "open_interest": 1.0, "volume": 13.0, "delta": -0.5805, "gamma": 0.0981, "vega": 0.0173, "theta": -0.0139, "rho": -0.0112, "theo": 2.6239, "change": 0.025, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-21T11:23:28", "percent_change": 0.990095, "prev_day_close": 2.52500009536743}, {"option": "ABCL261016C00014000", "bid": 0.25, "bid_size": 807.0, "ask": 1.05, "ask_size": 969.0, "iv": 0.84, "open_interest": 57.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.0902, "vega": 0.0162, "theta": -0.0132, "rho": 0.0044, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-20T09:59:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABCL261016P00014000", "bid": 2.75, "bid_size": 272.0, "ask": 3.8, "ask_size": 232.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.091, "vega": 0.0162, "theta": -0.0133, "rho": -0.0126, "theo": 3.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ABCL261016C00015000", "bid": 0.5, "bid_size": 110.0, "ask": 0.75, "ask_size": 865.0, "iv": 0.9477, "open_interest": 488.0, "volume": 100.0, "delta": 0.2783, "gamma": 0.0813, "vega": 0.0149, "theta": -0.0122, "rho": 0.0036, "theo": 0.5854, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T12:25:27", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "ABCL261016P00015000", "bid": 3.5, "bid_size": 391.0, "ask": 4.7, "ask_size": 206.0, "iv": 0.8393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0823, "vega": 0.0148, "theta": -0.0124, "rho": -0.0136, "theo": 4.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ABCL261016C00016000", "bid": 0.35, "bid_size": 477.0, "ask": 1.0, "ask_size": 1476.0, "iv": 1.0906, "open_interest": 169.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0719, "vega": 0.0133, "theta": -0.0111, "rho": 0.003, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-19T15:23:18", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ABCL261016P00016000", "bid": 4.3, "bid_size": 307.0, "ask": 5.5, "ask_size": 115.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0731, "vega": 0.0132, "theta": -0.0113, "rho": -0.0142, "theo": 5.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ABCL261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 288.0, "iv": 0.8514, "open_interest": 7.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0628, "vega": 0.0118, "theta": -0.01, "rho": 0.0025, "theo": 0.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T12:14:03", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ABCL261016P00017000", "bid": 5.0, "bid_size": 124.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0642, "vega": 0.0117, "theta": -0.0102, "rho": -0.0146, "theo": 5.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ABCL261016C00018000", "bid": 0.05, "bid_size": 552.0, "ask": 0.55, "ask_size": 877.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0545, "vega": 0.0104, "theta": -0.0088, "rho": 0.0021, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ABCL261016P00018000", "bid": 5.9, "bid_size": 292.0, "ask": 7.4, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0561, "vega": 0.0102, "theta": -0.0091, "rho": -0.0151, "theo": 6.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ABCL261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 880.0, "iv": 1.1658, "open_interest": 1.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.047, "vega": 0.0091, "theta": -0.0078, "rho": 0.0017, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-20T13:44:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABCL261016P00019000", "bid": 6.6, "bid_size": 284.0, "ask": 8.9, "ask_size": 109.0, "iv": 0.8474, "open_interest": 1.0, "volume": 1.0, "delta": -0.8767, "gamma": 0.0488, "vega": 0.0088, "theta": -0.0081, "rho": -0.0147, "theo": 7.8447, "change": 0.05, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T09:30:39", "percent_change": 0.67114, "prev_day_close": 7.45000004768372}, {"option": "ABCL261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 897.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0403, "vega": 0.0079, "theta": -0.0068, "rho": 0.0014, "theo": 0.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ABCL261016P00020000", "bid": 7.8, "bid_size": 131.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0424, "vega": 0.0075, "theta": -0.0072, "rho": -0.014, "theo": 8.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ABCL270115C00001000", "bid": 8.6, "bid_size": 290.0, "ask": 12.3, "ask_size": 7.0, "iv": 2.6615, "open_interest": 469.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0018, "rho": 0.0017, "theo": 10.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-12T12:37:29", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ABCL270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 3.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0015, "rho": -0.0008, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 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": "ABCL270115C00002000", "bid": 7.6, "bid_size": 246.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0037, "vega": 0.0025, "theta": -0.0018, "rho": 0.0035, "theo": 9.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-12T14:08:42", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "ABCL270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 200.0, "iv": 1.4812, "open_interest": 1345.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0031, "vega": 0.0027, "theta": -0.0016, "rho": -0.001, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T12:15:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABCL270115C00003000", "bid": 7.5, "bid_size": 594.0, "ask": 9.9, "ask_size": 604.0, "iv": 1.8562, "open_interest": 498.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0062, "vega": 0.0036, "theta": -0.0019, "rho": 0.0058, "theo": 8.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-08-19T13:15:04", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ABCL270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 673.0, "iv": 1.6733, "open_interest": 308.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0055, "vega": 0.0038, "theta": -0.0017, "rho": -0.0014, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T14:21:54", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ABCL270115C00004000", "bid": 7.1, "bid_size": 917.0, "ask": 7.7, "ask_size": 37.0, "iv": 0.9709, "open_interest": 3077.0, "volume": 1.0, "delta": 0.9625, "gamma": 0.01, "vega": 0.0053, "theta": -0.0022, "rho": 0.0085, "theo": 7.4698, "change": -0.35, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T15:08:53", "percent_change": -4.51613, "prev_day_close": 7.75000023841858}, {"option": "ABCL270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 611.0, "iv": 1.093, "open_interest": 1132.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0093, "vega": 0.0054, "theta": -0.0021, "rho": -0.002, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-19T11:59:22", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ABCL270115C00005000", "bid": 6.2, "bid_size": 941.0, "ask": 6.8, "ask_size": 620.0, "iv": 0.9441, "open_interest": 4799.0, "volume": 4.0, "delta": 0.941, "gamma": 0.0157, "vega": 0.0079, "theta": -0.0029, "rho": 0.0115, "theo": 6.5532, "change": -0.2, "open": 6.7, "high": 6.7, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-21T12:24:39", "percent_change": -2.96296, "prev_day_close": 6.75}, {"option": "ABCL270115P00005000", "bid": 0.15, "bid_size": 5.0, "ask": 0.3, "ask_size": 41.0, "iv": 1.0242, "open_interest": 2427.0, "volume": 28.0, "delta": -0.0542, "gamma": 0.015, "vega": 0.0079, "theta": -0.0027, "rho": -0.0032, "theo": 0.2187, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:42:47", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "ABCL270115C00006000", "bid": 5.4, "bid_size": 780.0, "ask": 6.0, "ask_size": 671.0, "iv": 0.9562, "open_interest": 6670.0, "volume": 27.0, "delta": 0.9085, "gamma": 0.0233, "vega": 0.0113, "theta": -0.0037, "rho": 0.0142, "theo": 5.6966, "change": 0.15, "open": 6.0, "high": 6.0, "low": 5.78, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T11:03:27", "percent_change": 2.5641, "prev_day_close": 5.84999990463257}, {"option": "ABCL270115P00006000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 937.0, "iv": 1.0374, "open_interest": 6089.0, "volume": 2.0, "delta": -0.0854, "gamma": 0.0227, "vega": 0.0113, "theta": -0.0036, "rho": -0.0049, "theo": 0.3517, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T12:30:32", "percent_change": -3.61885e-06, "prev_day_close": 0.350000012665987}, {"option": "ABCL270115C00007000", "bid": 4.6, "bid_size": 952.0, "ask": 5.1, "ask_size": 74.0, "iv": 0.8732, "open_interest": 12945.0, "volume": 52.0, "delta": 0.8649, "gamma": 0.032, "vega": 0.0151, "theta": -0.0048, "rho": 0.0163, "theo": 4.918, "change": -0.4, "open": 5.02, "high": 5.02, "low": 4.85, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-08-21T15:09:57", "percent_change": -7.61905, "prev_day_close": 5.25}, {"option": "ABCL270115P00007000", "bid": 0.25, "bid_size": 1506.0, "ask": 0.9, "ask_size": 1127.0, "iv": 0.9285, "open_interest": 11366.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0316, "vega": 0.0151, "theta": -0.0047, "rho": -0.0074, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T12:45:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABCL270115C00008000", "bid": 4.0, "bid_size": 952.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.887, "open_interest": 1675.0, "volume": 71.0, "delta": 0.8121, "gamma": 0.0405, "vega": 0.0189, "theta": -0.0058, "rho": 0.0174, "theo": 4.2278, "change": -0.28, "open": 4.3, "high": 4.3, "low": 4.16, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-08-21T14:11:34", "percent_change": -6.29214, "prev_day_close": 4.45000004768372}, {"option": "ABCL270115P00008000", "bid": 0.7, "bid_size": 411.0, "ask": 1.15, "ask_size": 963.0, "iv": 0.9375, "open_interest": 308.0, "volume": 1.0, "delta": -0.1805, "gamma": 0.0403, "vega": 0.0189, "theta": -0.0058, "rho": -0.0105, "theo": 0.8572, "change": -0.02, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-21T15:40:25", "percent_change": -2.35294, "prev_day_close": 0.849999994039536}, {"option": "ABCL270115C00009000", "bid": 3.2, "bid_size": 719.0, "ask": 4.2, "ask_size": 807.0, "iv": 0.9264, "open_interest": 522.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.048, "vega": 0.0223, "theta": -0.0068, "rho": 0.0178, "theo": 3.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-20T15:43:20", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ABCL270115P00009000", "bid": 0.95, "bid_size": 1536.0, "ask": 1.55, "ask_size": 1404.0, "iv": 0.897, "open_interest": 4448.0, "volume": 10.0, "delta": -0.2389, "gamma": 0.048, "vega": 0.0223, "theta": -0.0068, "rho": -0.014, "theo": 1.2434, "change": 0.025, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T12:33:34", "percent_change": 2.04082, "prev_day_close": 1.22499996423721}, {"option": "ABCL270115C00010000", "bid": 2.95, "bid_size": 466.0, "ask": 3.4, "ask_size": 575.0, "iv": 0.9165, "open_interest": 5165.0, "volume": 11.0, "delta": 0.693, "gamma": 0.0537, "vega": 0.0249, "theta": -0.0076, "rho": 0.0176, "theo": 3.1133, "change": -0.15, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T12:58:46", "percent_change": -4.47761, "prev_day_close": 3.35000002384186}, {"option": "ABCL270115P00010000", "bid": 1.45, "bid_size": 716.0, "ask": 2.05, "ask_size": 1027.0, "iv": 0.9058, "open_interest": 724.0, "volume": 10.0, "delta": -0.2998, "gamma": 0.054, "vega": 0.0249, "theta": -0.0076, "rho": -0.0177, "theo": 1.715, "change": 0.0, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T12:33:34", "percent_change": 7.01231e-07, "prev_day_close": 1.69999998807907}, {"option": "ABCL270115C00011000", "bid": 2.3, "bid_size": 809.0, "ask": 3.3, "ask_size": 918.0, "iv": 0.9391, "open_interest": 117.0, "volume": 7.0, "delta": 0.6328, "gamma": 0.0576, "vega": 0.0268, "theta": -0.0082, "rho": 0.017, "theo": 2.6756, "change": -0.3, "open": 2.64, "high": 2.75, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T14:36:49", "percent_change": -10.3448, "prev_day_close": 2.89999997615814}, {"option": "ABCL270115P00011000", "bid": 2.1, "bid_size": 21.0, "ask": 3.6, "ask_size": 412.0, "iv": 1.1134, "open_interest": 47.0, "volume": 3.0, "delta": -0.3604, "gamma": 0.0582, "vega": 0.0268, "theta": -0.0082, "rho": -0.0214, "theo": 2.264, "change": 0.1, "open": 2.25, "high": 2.4, "low": 2.25, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T14:38:42", "percent_change": 4.34782, "prev_day_close": 2.30000007152557}, {"option": "ABCL270115C00012000", "bid": 1.8, "bid_size": 1428.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.8133, "open_interest": 5302.0, "volume": 10.0, "delta": 0.5752, "gamma": 0.0599, "vega": 0.0279, "theta": -0.0085, "rho": 0.0161, "theo": 2.3048, "change": -0.2, "open": 2.35, "high": 2.5, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T14:31:38", "percent_change": -8.16326, "prev_day_close": 2.44999992847443}, {"option": "ABCL270115P00012000", "bid": 2.5, "bid_size": 516.0, "ask": 3.2, "ask_size": 57.0, "iv": 0.8844, "open_interest": 142.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0607, "vega": 0.0279, "theta": -0.0087, "rho": -0.0249, "theo": 2.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-20T13:23:05", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ABCL270115C00013000", "bid": 1.65, "bid_size": 999.0, "ask": 2.35, "ask_size": 951.0, "iv": 0.9022, "open_interest": 1215.0, "volume": 31.0, "delta": 0.5212, "gamma": 0.0607, "vega": 0.0284, "theta": -0.0087, "rho": 0.0151, "theo": 1.9913, "change": -0.15, "open": 2.25, "high": 2.25, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:09:22", "percent_change": -6.97674, "prev_day_close": 2.14999997615814}, {"option": "ABCL270115P00013000", "bid": 3.0, "bid_size": 29.0, "ask": 4.0, "ask_size": 114.0, "iv": 0.8798, "open_interest": 1.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0618, "vega": 0.0284, "theta": -0.0089, "rho": -0.0281, "theo": 3.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-18T14:51:16", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ABCL270115C00014000", "bid": 1.35, "bid_size": 934.0, "ask": 2.25, "ask_size": 1052.0, "iv": 0.9294, "open_interest": 293.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0603, "vega": 0.0284, "theta": -0.0088, "rho": 0.014, "theo": 1.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-08-18T11:20:33", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ABCL270115P00014000", "bid": 3.6, "bid_size": 140.0, "ask": 4.7, "ask_size": 117.0, "iv": 0.8581, "open_interest": 1.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.0617, "vega": 0.0284, "theta": -0.009, "rho": -0.0313, "theo": 4.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-18T15:28:28", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ABCL270115C00015000", "bid": 1.3, "bid_size": 1445.0, "ask": 1.85, "ask_size": 915.0, "iv": 0.9343, "open_interest": 2228.0, "volume": 1014.0, "delta": 0.426, "gamma": 0.0592, "vega": 0.028, "theta": -0.0087, "rho": 0.013, "theo": 1.501, "change": -0.175, "open": 1.6, "high": 1.6, "low": 1.48, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:49:58", "percent_change": -10.4478, "prev_day_close": 1.67499995231628}, {"option": "ABCL270115P00015000", "bid": 4.4, "bid_size": 521.0, "ask": 5.5, "ask_size": 367.0, "iv": 0.8745, "open_interest": 79.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0609, "vega": 0.0279, "theta": -0.0089, "rho": -0.0339, "theo": 5.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-08-19T12:55:24", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ABCL270115C00016000", "bid": 0.95, "bid_size": 909.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.8535, "open_interest": 246.0, "volume": 1.0, "delta": 0.3849, "gamma": 0.0574, "vega": 0.0273, "theta": -0.0085, "rho": 0.0119, "theo": 1.3099, "change": -0.19, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-21T14:35:26", "percent_change": -13.1034, "prev_day_close": 1.44999998807907}, {"option": "ABCL270115P00016000", "bid": 5.0, "bid_size": 199.0, "ask": 6.3, "ask_size": 77.0, "iv": 0.8407, "open_interest": 10.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0594, "vega": 0.0271, "theta": -0.0088, "rho": -0.0359, "theo": 5.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.67, "last_trade_time": "2026-08-19T10:50:21", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ABCL270115C00017000", "bid": 0.45, "bid_size": 960.0, "ask": 1.55, "ask_size": 855.0, "iv": 0.8609, "open_interest": 134.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0552, "vega": 0.0264, "theta": -0.0082, "rho": 0.011, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-20T15:48:14", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ABCL270115P00017000", "bid": 5.8, "bid_size": 202.0, "ask": 7.3, "ask_size": 109.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0575, "vega": 0.0262, "theta": -0.0086, "rho": -0.0379, "theo": 6.671, "change": 0.0, "open": 0.0, "high": 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": "ABCL270115C00018000", "bid": 0.45, "bid_size": 23.0, "ask": 1.6, "ask_size": 149.0, "iv": 0.9287, "open_interest": 10.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0528, "vega": 0.0254, "theta": -0.008, "rho": 0.01, "theo": 1.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-14T13:18:27", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ABCL270115P00018000", "bid": 6.7, "bid_size": 89.0, "ask": 8.2, "ask_size": 28.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0554, "vega": 0.025, "theta": -0.0083, "rho": -0.0394, "theo": 7.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ABCL270115C00019000", "bid": 0.7, "bid_size": 750.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.9313, "open_interest": 95.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0502, "vega": 0.0243, "theta": -0.0076, "rho": 0.0092, "theo": 0.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T09:38:57", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "ABCL270115P00019000", "bid": 7.5, "bid_size": 310.0, "ask": 9.0, "ask_size": 108.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0531, "vega": 0.0238, "theta": -0.0081, "rho": -0.0406, "theo": 8.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ABCL270115C00020000", "bid": 0.7, "bid_size": 695.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.9371, "open_interest": 2536.0, "volume": 15.0, "delta": 0.2579, "gamma": 0.0476, "vega": 0.0231, "theta": -0.0073, "rho": 0.0084, "theo": 0.7846, "change": 0.0, "open": 0.94, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T11:11:05", "percent_change": -6.62274e-07, "prev_day_close": 0.900000005960464}, {"option": "ABCL270115P00020000", "bid": 8.4, "bid_size": 276.0, "ask": 9.9, "ask_size": 69.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0507, "vega": 0.0224, "theta": -0.0078, "rho": -0.0411, "theo": 9.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ABCL270416C00003000", "bid": 7.6, "bid_size": 100.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.7183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0065, "vega": 0.0077, "theta": -0.0017, "rho": 0.014, "theo": 8.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ABCL270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 196.0, "iv": 1.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0066, "vega": 0.0078, "theta": -0.0023, "rho": -0.0046, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABCL270416C00004000", "bid": 6.7, "bid_size": 102.0, "ask": 8.8, "ask_size": 19.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0102, "vega": 0.0101, "theta": -0.002, "rho": 0.0189, "theo": 7.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ABCL270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 199.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0103, "vega": 0.0101, "theta": -0.0025, "rho": -0.0059, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ABCL270416C00005000", "bid": 5.9, "bid_size": 102.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.015, "vega": 0.0131, "theta": -0.0024, "rho": 0.023, "theo": 6.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ABCL270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 192.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0152, "vega": 0.0132, "theta": -0.0028, "rho": -0.0079, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 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": "ABCL270416C00006000", "bid": 5.4, "bid_size": 12.0, "ask": 7.2, "ask_size": 17.0, "iv": 1.0234, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0209, "vega": 0.0168, "theta": -0.003, "rho": 0.026, "theo": 6.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ABCL270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 141.0, "iv": 0.9724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0212, "vega": 0.0169, "theta": -0.0034, "rho": -0.0107, "theo": 0.6409, "change": 0.0, "open": 0.0, "high": 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": "ABCL270416C00007000", "bid": 4.6, "bid_size": 5.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0272, "vega": 0.0207, "theta": -0.0036, "rho": 0.028, "theo": 5.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "ABCL270416P00007000", "bid": 0.1, "bid_size": 1583.0, "ask": 1.65, "ask_size": 72.0, "iv": 0.8994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0276, "vega": 0.0209, "theta": -0.004, "rho": -0.0144, "theo": 0.8867, "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": 1.47500002384186}, {"option": "ABCL270416C00008000", "bid": 3.8, "bid_size": 18.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0333, "vega": 0.0246, "theta": -0.0042, "rho": 0.029, "theo": 4.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ABCL270416P00008000", "bid": 0.45, "bid_size": 122.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.034, "vega": 0.0248, "theta": -0.0046, "rho": -0.0188, "theo": 1.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ABCL270416C00009000", "bid": 3.4, "bid_size": 4.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0387, "vega": 0.0282, "theta": -0.0048, "rho": 0.0292, "theo": 4.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ABCL270416P00009000", "bid": 1.2, "bid_size": 8.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.9149, "open_interest": 0.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0397, "vega": 0.0283, "theta": -0.0051, "rho": -0.0235, "theo": 1.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ABCL270416C00010000", "bid": 2.9, "bid_size": 196.0, "ask": 4.7, "ask_size": 231.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0432, "vega": 0.0311, "theta": -0.0054, "rho": 0.0287, "theo": 3.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ABCL270416P00010000", "bid": 1.8, "bid_size": 10.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0444, "vega": 0.0312, "theta": -0.0056, "rho": -0.0285, "theo": 2.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ABCL270416C00011000", "bid": 2.95, "bid_size": 31.0, "ask": 3.8, "ask_size": 181.0, "iv": 0.8674, "open_interest": 0.0, "volume": 7.0, "delta": 0.6718, "gamma": 0.0464, "vega": 0.0333, "theta": -0.0058, "rho": 0.0279, "theo": 3.32, "change": 0.25, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T12:31:43", "percent_change": 6.66667, "prev_day_close": 3.75}, {"option": "ABCL270416P00011000", "bid": 2.55, "bid_size": 12.0, "ask": 3.4, "ask_size": 270.0, "iv": 0.9432, "open_interest": 0.0, "volume": 1.0, "delta": -0.3378, "gamma": 0.048, "vega": 0.0334, "theta": -0.006, "rho": -0.0333, "theo": 2.6681, "change": -0.02, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-21T11:58:13", "percent_change": -0.714284, "prev_day_close": 2.79999995231628}, {"option": "ABCL270416C00012000", "bid": 2.6, "bid_size": 243.0, "ask": 3.8, "ask_size": 320.0, "iv": 0.9213, "open_interest": 2.0, "volume": 10.0, "delta": 0.6249, "gamma": 0.0487, "vega": 0.0349, "theta": -0.0061, "rho": 0.0267, "theo": 2.9547, "change": 0.675, "open": 4.0, "high": 4.0, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:49:40", "percent_change": 21.6, "prev_day_close": 3.125}, {"option": "ABCL270416P00012000", "bid": 2.8, "bid_size": 184.0, "ask": 4.2, "ask_size": 166.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0505, "vega": 0.035, "theta": -0.0063, "rho": -0.038, "theo": 3.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "ABCL270416C00013000", "bid": 1.65, "bid_size": 3.0, "ask": 3.6, "ask_size": 356.0, "iv": 0.9885, "open_interest": 2.0, "volume": 12.0, "delta": 0.5806, "gamma": 0.05, "vega": 0.036, "theta": -0.0063, "rho": 0.0255, "theo": 2.6402, "change": -0.2, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T15:44:01", "percent_change": -6.45161, "prev_day_close": 3.10000002384186}, {"option": "ABCL270416P00013000", "bid": 3.3, "bid_size": 155.0, "ask": 4.9, "ask_size": 117.0, "iv": 0.8935, "open_interest": 3.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0522, "vega": 0.0359, "theta": -0.0065, "rho": -0.0425, "theo": 3.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-08-20T14:48:09", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ABCL270416C00014000", "bid": 2.0, "bid_size": 232.0, "ask": 3.2, "ask_size": 339.0, "iv": 0.9192, "open_interest": 0.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.0506, "vega": 0.0365, "theta": -0.0064, "rho": 0.0242, "theo": 2.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "ABCL270416P00014000", "bid": 4.2, "bid_size": 13.0, "ask": 5.4, "ask_size": 28.0, "iv": 0.8922, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0531, "vega": 0.0363, "theta": -0.0066, "rho": -0.0463, "theo": 4.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ABCL270416C00015000", "bid": 1.4, "bid_size": 13.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0505, "vega": 0.0366, "theta": -0.0065, "rho": 0.0229, "theo": 2.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "ABCL270416P00015000", "bid": 4.7, "bid_size": 20.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0535, "vega": 0.0363, "theta": -0.0067, "rho": -0.0501, "theo": 5.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ABCL270416C00016000", "bid": 1.65, "bid_size": 132.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0501, "vega": 0.0365, "theta": -0.0065, "rho": 0.0216, "theo": 1.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ABCL270416P00016000", "bid": 5.5, "bid_size": 22.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0534, "vega": 0.0359, "theta": -0.0067, "rho": -0.0531, "theo": 6.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "ABCL270416C00017000", "bid": 1.3, "bid_size": 6.0, "ask": 2.55, "ask_size": 81.0, "iv": 0.9165, "open_interest": 0.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0492, "vega": 0.0361, "theta": -0.0065, "rho": 0.0203, "theo": 1.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "ABCL270416P00017000", "bid": 5.3, "bid_size": 155.0, "ask": 9.1, "ask_size": 52.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.053, "vega": 0.0353, "theta": -0.0066, "rho": -0.0561, "theo": 7.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ABCL270416C00018000", "bid": 1.25, "bid_size": 358.0, "ask": 2.4, "ask_size": 394.0, "iv": 0.9376, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0482, "vega": 0.0355, "theta": -0.0064, "rho": 0.0191, "theo": 1.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "ABCL270416P00018000", "bid": 7.2, "bid_size": 10.0, "ask": 8.7, "ask_size": 84.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0523, "vega": 0.0344, "theta": -0.0066, "rho": -0.0581, "theo": 7.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ABCL270416C00019000", "bid": 0.5, "bid_size": 433.0, "ask": 2.5, "ask_size": 406.0, "iv": 0.8902, "open_interest": 0.0, "volume": 1.0, "delta": 0.3762, "gamma": 0.047, "vega": 0.0348, "theta": -0.0063, "rho": 0.018, "theo": 1.4578, "change": -0.325, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T12:35:51", "percent_change": -15.6627, "prev_day_close": 2.07500000298023}, {"option": "ABCL270416P00019000", "bid": 7.0, "bid_size": 292.0, "ask": 10.8, "ask_size": 133.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0515, "vega": 0.0334, "theta": -0.0065, "rho": -0.0602, "theo": 8.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ABCL280121C00002000", "bid": 7.5, "bid_size": 432.0, "ask": 12.0, "ask_size": 307.0, "iv": 1.4282, "open_interest": 761.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0044, "vega": 0.008, "theta": -0.0002, "rho": 0.0116, "theo": 9.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-14T09:58:32", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ABCL280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1620.0, "iv": 0.0, "open_interest": 336.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0036, "vega": 0.0082, "theta": -0.001, "rho": -0.0079, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-09T13:43:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABCL280121C00003000", "bid": 6.5, "bid_size": 428.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 3806.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0071, "vega": 0.0123, "theta": -0.0006, "rho": 0.0189, "theo": 8.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-14T12:08:16", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ABCL280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1639.0, "iv": 3.057, "open_interest": 312.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0063, "vega": 0.0124, "theta": -0.0013, "rho": -0.0121, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-06-29T15:41:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABCL280121C00004000", "bid": 7.4, "bid_size": 436.0, "ask": 8.9, "ask_size": 555.0, "iv": 1.0672, "open_interest": 2805.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0103, "vega": 0.0171, "theta": -0.001, "rho": 0.0257, "theo": 8.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-20T14:54:47", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ABCL280121P00004000", "bid": 0.2, "bid_size": 157.0, "ask": 1.25, "ask_size": 633.0, "iv": 1.0194, "open_interest": 822.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0096, "vega": 0.0171, "theta": -0.0016, "rho": -0.0175, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-12T11:57:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABCL280121C00005000", "bid": 6.9, "bid_size": 210.0, "ask": 7.6, "ask_size": 172.0, "iv": 0.9007, "open_interest": 2977.0, "volume": 17.0, "delta": 0.8942, "gamma": 0.0136, "vega": 0.0221, "theta": -0.0014, "rho": 0.0314, "theo": 7.3214, "change": -0.29, "open": 7.1, "high": 7.68, "low": 7.1, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-08-21T15:17:26", "percent_change": -3.84106, "prev_day_close": 7.54999995231628}, {"option": "ABCL280121P00005000", "bid": 0.35, "bid_size": 502.0, "ask": 1.1, "ask_size": 58.0, "iv": 0.8343, "open_interest": 523.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0131, "vega": 0.0221, "theta": -0.0019, "rho": -0.0242, "theo": 0.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-12T12:20:32", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "ABCL280121C00007000", "bid": 5.7, "bid_size": 293.0, "ask": 6.7, "ask_size": 471.0, "iv": 0.8933, "open_interest": 4308.0, "volume": 133.0, "delta": 0.8317, "gamma": 0.0198, "vega": 0.0316, "theta": -0.0022, "rho": 0.0392, "theo": 6.1866, "change": -0.55, "open": 6.2, "high": 6.2, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T14:03:39", "percent_change": -8.39695, "prev_day_close": 6.54999995231628}, {"option": "ABCL280121P00007000", "bid": 1.4, "bid_size": 22.0, "ask": 2.05, "ask_size": 325.0, "iv": 0.8923, "open_interest": 736.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0198, "vega": 0.0317, "theta": -0.0026, "rho": -0.0403, "theo": 1.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-18T09:41:10", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ABCL280121C00010000", "bid": 4.7, "bid_size": 58.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.8515, "open_interest": 1815.0, "volume": 10.0, "delta": 0.7372, "gamma": 0.0264, "vega": 0.042, "theta": -0.0031, "rho": 0.0435, "theo": 4.9475, "change": -0.5, "open": 5.2, "high": 5.2, "low": 4.86, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T15:35:05", "percent_change": -9.25926, "prev_day_close": 5.40000009536743}, {"option": "ABCL280121P00010000", "bid": 2.9, "bid_size": 214.0, "ask": 4.0, "ask_size": 447.0, "iv": 0.9003, "open_interest": 219.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0274, "vega": 0.0423, "theta": -0.0034, "rho": -0.0669, "theo": 3.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.02, "last_trade_time": "2026-08-14T14:09:19", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ABCL280121C00012000", "bid": 4.1, "bid_size": 6.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.8568, "open_interest": 2750.0, "volume": 23.0, "delta": 0.6797, "gamma": 0.0291, "vega": 0.0465, "theta": -0.0035, "rho": 0.0438, "theo": 4.3321, "change": -0.3, "open": 4.64, "high": 4.65, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T15:30:19", "percent_change": -6.52174, "prev_day_close": 4.60000014305115}, {"option": "ABCL280121P00012000", "bid": 3.7, "bid_size": 3.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.8228, "open_interest": 487.0, "volume": 15.0, "delta": -0.309, "gamma": 0.0309, "vega": 0.0468, "theta": -0.0038, "rho": -0.0837, "theo": 4.643, "change": 0.05, "open": 4.9, "high": 4.9, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-21T13:18:03", "percent_change": 1.11111, "prev_day_close": 4.5}, {"option": "ABCL280121C00015000", "bid": 3.5, "bid_size": 100.0, "ask": 4.0, "ask_size": 105.0, "iv": 0.9036, "open_interest": 296.0, "volume": 11.0, "delta": 0.6038, "gamma": 0.0314, "vega": 0.0505, "theta": -0.004, "rho": 0.0425, "theo": 3.6187, "change": -0.09, "open": 3.71, "high": 3.71, "low": 3.71, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-08-21T15:34:52", "percent_change": -2.36842, "prev_day_close": 3.79999995231628}, {"option": "ABCL280121P00015000", "bid": 6.5, "bid_size": 5.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.8843, "open_interest": 103.0, "volume": 0.0, "delta": -0.3908, "gamma": 0.0344, "vega": 0.0506, "theta": -0.004, "rho": -0.1058, "theo": 6.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-13T14:46:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ABCL280121C00017000", "bid": 3.0, "bid_size": 19.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.8818, "open_interest": 159.0, "volume": 2.0, "delta": 0.5596, "gamma": 0.0321, "vega": 0.0519, "theta": -0.0041, "rho": 0.0412, "theo": 3.2429, "change": -0.09, "open": 3.51, "high": 3.51, "low": 3.51, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-08-21T09:48:06", "percent_change": -2.5, "prev_day_close": 3.60000002384186}, {"option": "ABCL280121P00017000", "bid": 7.8, "bid_size": 9.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.0359, "vega": 0.0517, "theta": -0.0041, "rho": -0.1182, "theo": 8.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ABCL280121C00020000", "bid": 2.45, "bid_size": 393.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.8639, "open_interest": 1345.0, "volume": 19.0, "delta": 0.5018, "gamma": 0.0324, "vega": 0.0526, "theta": -0.0042, "rho": 0.0388, "theo": 2.7864, "change": -0.15, "open": 3.04, "high": 3.04, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T15:35:05", "percent_change": -5.26315, "prev_day_close": 2.84999990463257}, {"option": "ABCL280121P00020000", "bid": 10.5, "bid_size": 6.0, "ask": 11.2, "ask_size": 35.0, "iv": 0.8894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0375, "vega": 0.0518, "theta": -0.0041, "rho": -0.1338, "theo": 10.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}], "symbol": "ABCL", "security_type": "stock", "exchange_id": 2, "current_price": 11.3, "price_change": -0.25, "price_change_percent": -2.1608, "bid": 11.27, "ask": 11.35, "bid_size": 100, "ask_size": 500, "open": 11.57, "high": 11.7999, "low": 11.14, "close": 11.32, "prev_day_close": 11.57, "volume": 4538889, "iv30": 87.066, "iv30_change": -4.977, "iv30_change_percent": -5.4073, "seqno": 43927651781, "last_trade_time": "2026-08-21T15:59:59", "tick": "down"}, "symbol": "ABCL"}