{"timestamp": "2026-09-21 21:05:17", "data": {"options": [{"option": "ABSI261016C00001000", "bid": 6.6, "bid_size": 4.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0011, "vega": 0.0001, "theta": -0.001, "rho": 0.0001, "theo": 8.8162, "change": 0.0, "open": 0.0, "high": 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": "ABSI261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 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": "ABSI261016C00002000", "bid": 5.6, "bid_size": 25.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0012, "rho": 0.0003, "theo": 7.8177, "change": 0.0, "open": 0.0, "high": 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": "ABSI261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.9886, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0021, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 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": "ABSI261016C00003000", "bid": 4.6, "bid_size": 25.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0018, "rho": 0.0006, "theo": 6.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ABSI261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0024, "rho": -0.0001, "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": 0.025000000372529}, {"option": "ABSI261016C00004000", "bid": 3.6, "bid_size": 4.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0089, "vega": 0.0007, "theta": -0.0026, "rho": 0.0009, "theo": 5.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ABSI261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0079, "vega": 0.0009, "theta": -0.003, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 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": "ABSI261016C00005000", "bid": 2.7, "bid_size": 25.0, "ask": 7.0, "ask_size": 10.0, "iv": 1.5187, "open_interest": 1.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0164, "vega": 0.0013, "theta": -0.0036, "rho": 0.0014, "theo": 4.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-31T11:53:24", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ABSI261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 328.0, "iv": 2.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0151, "vega": 0.0014, "theta": -0.004, "rho": -0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 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": "ABSI261016C00006000", "bid": 1.9, "bid_size": 125.0, "ask": 6.0, "ask_size": 46.0, "iv": 1.5086, "open_interest": 20.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0308, "vega": 0.0022, "theta": -0.0051, "rho": 0.0021, "theo": 3.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T10:47:57", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ABSI261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 2.0151, "open_interest": 26.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0295, "vega": 0.0023, "theta": -0.0055, "rho": -0.0004, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T10:02:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABSI261016C00007000", "bid": 2.4, "bid_size": 241.0, "ask": 3.1, "ask_size": 128.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.059, "vega": 0.0038, "theta": -0.0076, "rho": 0.0028, "theo": 2.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T10:57:42", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ABSI261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 99.0, "iv": 1.227, "open_interest": 127.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0576, "vega": 0.0039, "theta": -0.0078, "rho": -0.0007, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:24:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABSI261016C00008000", "bid": 0.85, "bid_size": 199.0, "ask": 2.45, "ask_size": 144.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.1079, "vega": 0.0063, "theta": -0.0111, "rho": 0.0033, "theo": 2.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T10:30:50", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ABSI261016P00008000", "bid": 0.15, "bid_size": 10.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.8626, "open_interest": 305.0, "volume": 27.0, "delta": -0.1629, "gamma": 0.1065, "vega": 0.0063, "theta": -0.0112, "rho": -0.0013, "theo": 0.2197, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T12:10:40", "percent_change": -20.0, "prev_day_close": 0.225000008940697}, {"option": "ABSI261016C00009000", "bid": 1.1, "bid_size": 432.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.7763, "open_interest": 695.0, "volume": 720.0, "delta": 0.6904, "gamma": 0.1653, "vega": 0.009, "theta": -0.0149, "rho": 0.0033, "theo": 1.2704, "change": -0.025, "open": 1.35, "high": 1.45, "low": 1.18, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:18:29", "percent_change": -2.04082, "prev_day_close": 1.22500002384186}, {"option": "ABSI261016P00009000", "bid": 0.35, "bid_size": 252.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7757, "open_interest": 583.0, "volume": 40.0, "delta": -0.307, "gamma": 0.1642, "vega": 0.009, "theta": -0.0149, "rho": -0.0026, "theo": 0.471, "change": -0.025, "open": 0.48, "high": 0.54, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:14:36", "percent_change": -5.26316, "prev_day_close": 0.474999994039536}, {"option": "ABSI261016C00010000", "bid": 0.7, "bid_size": 12.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.87, "open_interest": 1717.0, "volume": 226.0, "delta": 0.5043, "gamma": 0.1896, "vega": 0.0102, "theta": -0.0167, "rho": 0.0027, "theo": 0.7431, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:56:04", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "ABSI261016P00010000", "bid": 0.8, "bid_size": 94.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.8711, "open_interest": 355.0, "volume": 17.0, "delta": -0.4921, "gamma": 0.1889, "vega": 0.0102, "theta": -0.0166, "rho": -0.0042, "theo": 0.942, "change": -0.425, "open": 1.21, "high": 1.21, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:50:07", "percent_change": -34.6939, "prev_day_close": 1.22500002384186}, {"option": "ABSI261016C00011000", "bid": 0.25, "bid_size": 21.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.7512, "open_interest": 874.0, "volume": 129.0, "delta": 0.3386, "gamma": 0.1693, "vega": 0.0094, "theta": -0.0157, "rho": 0.0019, "theo": 0.4279, "change": -0.025, "open": 0.5, "high": 0.55, "low": 0.3, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:02:27", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "ABSI261016P00011000", "bid": 1.05, "bid_size": 239.0, "ask": 2.0, "ask_size": 37.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.169, "vega": 0.0094, "theta": -0.0155, "rho": -0.0057, "theo": 1.6244, "change": 0.0, "open": 0.0, "high": 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": "ABSI261016C00012000", "bid": 0.2, "bid_size": 4.0, "ask": 0.25, "ask_size": 52.0, "iv": 0.8347, "open_interest": 1880.0, "volume": 102.0, "delta": 0.2208, "gamma": 0.1317, "vega": 0.0076, "theta": -0.0132, "rho": 0.0013, "theo": 0.2519, "change": -0.035, "open": 0.3, "high": 0.52, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:55:03", "percent_change": -12.7273, "prev_day_close": 0.274999998509884}, {"option": "ABSI261016P00012000", "bid": 1.2, "bid_size": 196.0, "ask": 4.0, "ask_size": 169.0, "iv": 1.0608, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.1317, "vega": 0.0076, "theta": -0.0128, "rho": -0.0067, "theo": 2.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ABSI261016C00013000", "bid": 0.05, "bid_size": 27.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.9458, "open_interest": 25.0, "volume": 22.0, "delta": 0.1441, "gamma": 0.0965, "vega": 0.0058, "theta": -0.0104, "rho": 0.0009, "theo": 0.1531, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:17:54", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "ABSI261016P00013000", "bid": 3.0, "bid_size": 142.0, "ask": 3.8, "ask_size": 125.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0968, "vega": 0.0058, "theta": -0.01, "rho": -0.0071, "theo": 3.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ABSI261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 719.0, "iv": 1.1042, "open_interest": 502.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0691, "vega": 0.0043, "theta": -0.008, "rho": 0.0006, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:58:07", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ABSI261016P00014000", "bid": 3.6, "bid_size": 126.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0697, "vega": 0.0044, "theta": -0.0075, "rho": -0.0073, "theo": 4.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ABSI261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 123.0, "iv": 1.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0493, "vega": 0.0032, "theta": -0.0061, "rho": 0.0004, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABSI261016P00015000", "bid": 4.4, "bid_size": 114.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0502, "vega": 0.0032, "theta": -0.0054, "rho": -0.0069, "theo": 5.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ABSI261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 246.0, "iv": 1.7019, "open_interest": 1.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0353, "vega": 0.0024, "theta": -0.0046, "rho": 0.0003, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-25T13:00:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI261016P00016000", "bid": 4.7, "bid_size": 114.0, "ask": 8.2, "ask_size": 30.0, "iv": 1.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0364, "vega": 0.0024, "theta": -0.0038, "rho": -0.0067, "theo": 6.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ABSI261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 294.0, "iv": 1.8295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0254, "vega": 0.0018, "theta": -0.0035, "rho": 0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 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": "ABSI261016P00017000", "bid": 5.1, "bid_size": 114.0, "ask": 9.5, "ask_size": 40.0, "iv": 1.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0268, "vega": 0.0017, "theta": -0.0026, "rho": -0.0062, "theo": 7.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ABSI261120C00001000", "bid": 6.6, "bid_size": 25.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0031, "rho": 0.0008, "theo": 8.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-08-06T10:41:44", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ABSI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 758.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.002, "vega": 0.0012, "theta": -0.0036, "rho": -0.0003, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ABSI261120C00002000", "bid": 5.6, "bid_size": 54.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0054, "vega": 0.0019, "theta": -0.0039, "rho": 0.0016, "theo": 7.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T15:10:58", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "ABSI261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 758.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0049, "vega": 0.002, "theta": -0.0044, "rho": -0.0006, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 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": "ABSI261120C00003000", "bid": 4.6, "bid_size": 331.0, "ask": 7.7, "ask_size": 201.0, "iv": 0.0, "open_interest": 1792.0, "volume": 15.0, "delta": 0.9651, "gamma": 0.0097, "vega": 0.0028, "theta": -0.0045, "rho": 0.0025, "theo": 6.9277, "change": 1.2, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T14:38:34", "percent_change": 21.8182, "prev_day_close": 5.5}, {"option": "ABSI261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1018.0, "iv": 6.5605, "open_interest": 7.0, "volume": 0.0, "delta": -0.033, "gamma": 0.009, "vega": 0.0029, "theta": -0.005, "rho": -0.0008, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-20T10:39:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABSI261120C00004000", "bid": 4.4, "bid_size": 327.0, "ask": 8.0, "ask_size": 228.0, "iv": 2.1876, "open_interest": 1787.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0159, "vega": 0.0039, "theta": -0.0051, "rho": 0.0035, "theo": 5.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-08-07T12:00:33", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ABSI261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1203, "open_interest": 221.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.015, "vega": 0.004, "theta": -0.0055, "rho": -0.0011, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:35:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI261120C00005000", "bid": 4.2, "bid_size": 107.0, "ask": 6.5, "ask_size": 80.0, "iv": 1.943, "open_interest": 115.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0252, "vega": 0.0053, "theta": -0.0059, "rho": 0.0046, "theo": 5.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-08-17T14:28:08", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ABSI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 1.6578, "open_interest": 56.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0242, "vega": 0.0054, "theta": -0.0062, "rho": -0.0015, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-29T13:01:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI261120C00006000", "bid": 3.6, "bid_size": 453.0, "ask": 4.2, "ask_size": 210.0, "iv": 0.894, "open_interest": 2654.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.039, "vega": 0.0071, "theta": -0.0069, "rho": 0.0056, "theo": 4.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-25T11:07:32", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ABSI261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 415.0, "iv": 1.2698, "open_interest": 50.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0379, "vega": 0.0072, "theta": -0.0071, "rho": -0.0021, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T10:06:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ABSI261120C00007000", "bid": 2.8, "bid_size": 111.0, "ask": 3.8, "ask_size": 139.0, "iv": 1.1418, "open_interest": 2561.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0583, "vega": 0.0095, "theta": -0.0081, "rho": 0.0064, "theo": 3.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-18T09:44:49", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ABSI261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 68.0, "iv": 0.8561, "open_interest": 114.0, "volume": 5.0, "delta": -0.1571, "gamma": 0.0572, "vega": 0.0096, "theta": -0.0083, "rho": -0.0032, "theo": 0.4227, "change": -0.19, "open": 0.4, "high": 0.4, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T10:45:28", "percent_change": -42.2222, "prev_day_close": 0.450000002980232}, {"option": "ABSI261120C00008000", "bid": 1.95, "bid_size": 334.0, "ask": 2.9, "ask_size": 162.0, "iv": 0.947, "open_interest": 2763.0, "volume": 9.0, "delta": 0.7597, "gamma": 0.0812, "vega": 0.0122, "theta": -0.0095, "rho": 0.0069, "theo": 2.4338, "change": 0.3, "open": 2.2, "high": 2.65, "low": 2.2, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T09:43:18", "percent_change": 12.766, "prev_day_close": 2.35000002384186}, {"option": "ABSI261120P00008000", "bid": 0.35, "bid_size": 17.0, "ask": 0.9, "ask_size": 104.0, "iv": 0.94, "open_interest": 808.0, "volume": 10.0, "delta": -0.2347, "gamma": 0.0803, "vega": 0.0122, "theta": -0.0096, "rho": -0.0047, "theo": 0.6424, "change": 0.0, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T10:22:49", "percent_change": 2.23517e-06, "prev_day_close": 0.799999982118606}, {"option": "ABSI261120C00009000", "bid": 1.4, "bid_size": 673.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.8044, "open_interest": 2733.0, "volume": 599.0, "delta": 0.6577, "gamma": 0.1006, "vega": 0.0145, "theta": -0.0108, "rho": 0.0067, "theo": 1.8019, "change": 0.025, "open": 1.95, "high": 1.95, "low": 1.75, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T14:14:10", "percent_change": 1.33333, "prev_day_close": 1.875}, {"option": "ABSI261120P00009000", "bid": 0.7, "bid_size": 22.0, "ask": 1.4, "ask_size": 178.0, "iv": 0.9401, "open_interest": 692.0, "volume": 5.0, "delta": -0.3359, "gamma": 0.0999, "vega": 0.0145, "theta": -0.0109, "rho": -0.0067, "theo": 1.006, "change": -0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:55:08", "percent_change": -8.0, "prev_day_close": 1.25}, {"option": "ABSI261120C00010000", "bid": 1.0, "bid_size": 527.0, "ask": 2.1, "ask_size": 636.0, "iv": 1.0422, "open_interest": 975.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.109, "vega": 0.0156, "theta": -0.0117, "rho": 0.0061, "theo": 1.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T14:12:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ABSI261120P00010000", "bid": 1.1, "bid_size": 446.0, "ask": 1.65, "ask_size": 5.0, "iv": 0.8029, "open_interest": 269.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.1087, "vega": 0.0156, "theta": -0.0116, "rho": -0.0088, "theo": 1.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-17T12:12:19", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ABSI261120C00011000", "bid": 0.7, "bid_size": 20.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.8203, "open_interest": 518.0, "volume": 2011.0, "delta": 0.4502, "gamma": 0.1069, "vega": 0.0157, "theta": -0.012, "rho": 0.0052, "theo": 1.0084, "change": -0.2, "open": 1.25, "high": 1.32, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:34:57", "percent_change": -17.3913, "prev_day_close": 1.14999997615814}, {"option": "ABSI261120P00011000", "bid": 1.85, "bid_size": 155.0, "ask": 2.8, "ask_size": 43.0, "iv": 1.0006, "open_interest": 5.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.107, "vega": 0.0157, "theta": -0.0118, "rho": -0.0109, "theo": 2.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-12T10:19:12", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ABSI261120C00012000", "bid": 0.4, "bid_size": 720.0, "ask": 1.0, "ask_size": 63.0, "iv": 0.8951, "open_interest": 636.0, "volume": 51.0, "delta": 0.3689, "gamma": 0.099, "vega": 0.0149, "theta": -0.0117, "rho": 0.0044, "theo": 0.7795, "change": -0.125, "open": 0.9, "high": 0.9, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:12:57", "percent_change": -15.1515, "prev_day_close": 0.824999988079071}, {"option": "ABSI261120P00012000", "bid": 2.3, "bid_size": 239.0, "ask": 3.5, "ask_size": 117.0, "iv": 0.9034, "open_interest": 11.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0994, "vega": 0.0149, "theta": -0.0115, "rho": -0.0126, "theo": 2.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-09-03T11:58:38", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ABSI261120C00013000", "bid": 0.25, "bid_size": 669.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.8927, "open_interest": 243.0, "volume": 0.0, "delta": 0.304, "gamma": 0.089, "vega": 0.0138, "theta": -0.0112, "rho": 0.0038, "theo": 0.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T15:47:43", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ABSI261120P00013000", "bid": 3.1, "bid_size": 317.0, "ask": 4.3, "ask_size": 107.0, "iv": 0.9059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0897, "vega": 0.0138, "theta": -0.0109, "rho": -0.014, "theo": 3.7981, "change": 0.0, "open": 0.0, "high": 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": "ABSI261120C00014000", "bid": 0.05, "bid_size": 1326.0, "ask": 0.8, "ask_size": 313.0, "iv": 0.9507, "open_interest": 695.0, "volume": 4.0, "delta": 0.2527, "gamma": 0.0789, "vega": 0.0127, "theta": -0.0105, "rho": 0.0031, "theo": 0.495, "change": 0.13, "open": 0.53, "high": 0.53, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T11:36:09", "percent_change": 37.1429, "prev_day_close": 0.350000008940697}, {"option": "ABSI261120P00014000", "bid": 3.9, "bid_size": 227.0, "ask": 5.1, "ask_size": 69.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0799, "vega": 0.0126, "theta": -0.0101, "rho": -0.015, "theo": 4.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ABSI261120C00015000", "bid": 0.1, "bid_size": 242.0, "ask": 0.85, "ask_size": 283.0, "iv": 1.0957, "open_interest": 273.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0696, "vega": 0.0115, "theta": -0.0098, "rho": 0.0027, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T13:44:07", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "ABSI261120P00015000", "bid": 3.8, "bid_size": 148.0, "ask": 7.9, "ask_size": 85.0, "iv": 1.2551, "open_interest": 1.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0708, "vega": 0.0114, "theta": -0.0093, "rho": -0.0156, "theo": 5.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-06-26T10:36:05", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ABSI261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.0016, "open_interest": 2.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0613, "vega": 0.0103, "theta": -0.009, "rho": 0.0023, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T10:18:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI261120P00016000", "bid": 4.5, "bid_size": 69.0, "ask": 8.5, "ask_size": 48.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0627, "vega": 0.0103, "theta": -0.0085, "rho": -0.0162, "theo": 6.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ABSI261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 162.0, "iv": 1.1825, "open_interest": 57.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.054, "vega": 0.0093, "theta": -0.0083, "rho": 0.002, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-17T09:55:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI261120P00017000", "bid": 6.9, "bid_size": 69.0, "ask": 8.0, "ask_size": 47.0, "iv": 1.0913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0556, "vega": 0.0092, "theta": -0.0077, "rho": -0.0166, "theo": 7.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ABSI261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 124.0, "iv": 1.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0476, "vega": 0.0084, "theta": -0.0076, "rho": 0.0017, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 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": "ABSI261120P00018000", "bid": 6.4, "bid_size": 69.0, "ask": 10.5, "ask_size": 46.0, "iv": 1.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0495, "vega": 0.0083, "theta": -0.0069, "rho": -0.0166, "theo": 8.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ABSI261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 236.0, "iv": 1.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0421, "vega": 0.0076, "theta": -0.007, "rho": 0.0015, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 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": "ABSI261120P00019000", "bid": 8.9, "bid_size": 5.0, "ask": 10.8, "ask_size": 45.0, "iv": 1.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0442, "vega": 0.0074, "theta": -0.0062, "rho": -0.0167, "theo": 9.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ABSI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 1.3925, "open_interest": 9.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0374, "vega": 0.0068, "theta": -0.0064, "rho": 0.0013, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T10:15:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI261120P00020000", "bid": 8.0, "bid_size": 69.0, "ask": 12.5, "ask_size": 45.0, "iv": 1.006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0396, "vega": 0.0066, "theta": -0.0055, "rho": -0.0163, "theo": 10.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ABSI270115C00001000", "bid": 6.6, "bid_size": 241.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0022, "rho": 0.0014, "theo": 9.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-08-04T15:07:19", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ABSI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1047.0, "iv": 4.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.002, "vega": 0.0022, "theta": -0.0031, "rho": -0.0012, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 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": "ABSI270115C00002000", "bid": 6.1, "bid_size": 337.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 185.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0055, "vega": 0.0039, "theta": -0.0032, "rho": 0.0034, "theo": 8.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-17T10:17:54", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ABSI270115P00002000", "bid": 0.05, "bid_size": 115.0, "ask": 0.4, "ask_size": 111.0, "iv": 2.2091, "open_interest": 385.0, "volume": 10.0, "delta": -0.0315, "gamma": 0.0053, "vega": 0.0039, "theta": -0.0041, "rho": -0.0018, "theo": 0.3044, "change": -0.35, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:50:21", "percent_change": -87.5, "prev_day_close": 0.400000000372529}, {"option": "ABSI270115C00003000", "bid": 6.4, "bid_size": 300.0, "ask": 7.3, "ask_size": 243.0, "iv": 1.1433, "open_interest": 574.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0099, "vega": 0.0057, "theta": -0.0039, "rho": 0.0054, "theo": 7.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T14:03:21", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ABSI270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 614.0, "iv": 2.7285, "open_interest": 61.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0096, "vega": 0.0057, "theta": -0.0046, "rho": -0.0025, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T10:35:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI270115C00004000", "bid": 4.9, "bid_size": 446.0, "ask": 7.0, "ask_size": 284.0, "iv": 1.1326, "open_interest": 458.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0158, "vega": 0.0076, "theta": -0.0045, "rho": 0.0074, "theo": 6.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-31T11:33:46", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ABSI270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 540.0, "iv": 2.2423, "open_interest": 20.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0156, "vega": 0.0076, "theta": -0.0052, "rho": -0.0034, "theo": 0.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-23T10:20:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI270115C00005000", "bid": 4.8, "bid_size": 94.0, "ask": 6.1, "ask_size": 132.0, "iv": 1.4629, "open_interest": 1087.0, "volume": 11.0, "delta": 0.8941, "gamma": 0.0236, "vega": 0.0098, "theta": -0.0051, "rho": 0.0093, "theo": 5.3529, "change": 0.46, "open": 5.5, "high": 5.5, "low": 5.36, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-09-21T14:29:06", "percent_change": 9.38775, "prev_day_close": 4.90000009536743}, {"option": "ABSI270115P00005000", "bid": 0.15, "bid_size": 19.0, "ask": 1.0, "ask_size": 666.0, "iv": 1.4148, "open_interest": 201.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0234, "vega": 0.0098, "theta": -0.0057, "rho": -0.0045, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:32:46", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ABSI270115C00006000", "bid": 4.0, "bid_size": 208.0, "ask": 5.4, "ask_size": 176.0, "iv": 1.3555, "open_interest": 171.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0334, "vega": 0.0124, "theta": -0.0059, "rho": 0.011, "theo": 4.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-03T14:42:24", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ABSI270115P00006000", "bid": 0.5, "bid_size": 1.0, "ask": 0.7, "ask_size": 23.0, "iv": 1.1458, "open_interest": 180.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0332, "vega": 0.0124, "theta": -0.0064, "rho": -0.0061, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-31T15:27:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ABSI270115C00007000", "bid": 3.4, "bid_size": 275.0, "ask": 4.2, "ask_size": 83.0, "iv": 1.1342, "open_interest": 659.0, "volume": 1.0, "delta": 0.8022, "gamma": 0.0443, "vega": 0.0151, "theta": -0.0068, "rho": 0.0122, "theo": 3.7673, "change": 0.2, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T10:17:10", "percent_change": 5.71429, "prev_day_close": 3.5}, {"option": "ABSI270115P00007000", "bid": 0.55, "bid_size": 1109.0, "ask": 1.4, "ask_size": 730.0, "iv": 1.1506, "open_interest": 1220.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0443, "vega": 0.0151, "theta": -0.0072, "rho": -0.0081, "theo": 0.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-16T15:20:58", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ABSI270115C00008000", "bid": 2.6, "bid_size": 267.0, "ask": 3.6, "ask_size": 70.0, "iv": 1.0429, "open_interest": 310.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0546, "vega": 0.0177, "theta": -0.0077, "rho": 0.0126, "theo": 3.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T15:24:45", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ABSI270115P00008000", "bid": 0.85, "bid_size": 289.0, "ask": 1.7, "ask_size": 84.0, "iv": 1.0638, "open_interest": 123.0, "volume": 1.0, "delta": -0.2552, "gamma": 0.0549, "vega": 0.0178, "theta": -0.008, "rho": -0.0107, "theo": 1.2598, "change": -0.025, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T09:41:19", "percent_change": -1.81818, "prev_day_close": 1.375}, {"option": "ABSI270115C00009000", "bid": 2.3, "bid_size": 798.0, "ask": 3.5, "ask_size": 609.0, "iv": 1.1845, "open_interest": 989.0, "volume": 1.0, "delta": 0.6718, "gamma": 0.0625, "vega": 0.0198, "theta": -0.0085, "rho": 0.0124, "theo": 2.594, "change": 0.105, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T09:30:21", "percent_change": 3.78378, "prev_day_close": 2.77499997615814}, {"option": "ABSI270115P00009000", "bid": 1.1, "bid_size": 214.0, "ask": 2.35, "ask_size": 111.0, "iv": 1.0318, "open_interest": 23.0, "volume": 0.0, "delta": -0.3237, "gamma": 0.063, "vega": 0.0198, "theta": -0.0087, "rho": -0.0135, "theo": 1.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-04T15:54:33", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ABSI270115C00010000", "bid": 2.05, "bid_size": 676.0, "ask": 2.7, "ask_size": 217.0, "iv": 1.1187, "open_interest": 752.0, "volume": 2.0, "delta": 0.6044, "gamma": 0.0671, "vega": 0.0212, "theta": -0.0091, "rho": 0.0118, "theo": 2.1752, "change": 0.2, "open": 2.33, "high": 2.35, "low": 2.33, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T14:21:06", "percent_change": 9.30233, "prev_day_close": 2.14999997615814}, {"option": "ABSI270115P00010000", "bid": 2.0, "bid_size": 113.0, "ask": 3.2, "ask_size": 105.0, "iv": 1.171, "open_interest": 306.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0679, "vega": 0.0212, "theta": -0.0092, "rho": -0.0164, "theo": 2.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T11:59:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI270115C00011000", "bid": 1.5, "bid_size": 446.0, "ask": 2.55, "ask_size": 389.0, "iv": 1.1125, "open_interest": 50.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.0688, "vega": 0.0218, "theta": -0.0095, "rho": 0.011, "theo": 1.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T11:41:19", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ABSI270115P00011000", "bid": 1.8, "bid_size": 226.0, "ask": 3.7, "ask_size": 99.0, "iv": 0.9385, "open_interest": 46.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0698, "vega": 0.0218, "theta": -0.0095, "rho": -0.0192, "theo": 2.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T15:49:16", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ABSI270115C00012000", "bid": 1.1, "bid_size": 215.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.9808, "open_interest": 195.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0683, "vega": 0.0219, "theta": -0.0097, "rho": 0.0101, "theo": 1.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-09-17T14:53:05", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ABSI270115P00012000", "bid": 1.7, "bid_size": 323.0, "ask": 4.5, "ask_size": 94.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0697, "vega": 0.0219, "theta": -0.0096, "rho": -0.0217, "theo": 3.6785, "change": 0.0, "open": 0.0, "high": 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": "ABSI270115C00013000", "bid": 1.1, "bid_size": 13.0, "ask": 1.7, "ask_size": 24.0, "iv": 1.0685, "open_interest": 279.0, "volume": 2027.0, "delta": 0.4362, "gamma": 0.0666, "vega": 0.0217, "theta": -0.0097, "rho": 0.0093, "theo": 1.3729, "change": 0.125, "open": 1.65, "high": 1.7, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T12:00:36", "percent_change": 9.80392, "prev_day_close": 1.27500003576279}, {"option": "ABSI270115P00013000", "bid": 4.1, "bid_size": 173.0, "ask": 5.7, "ask_size": 80.0, "iv": 1.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0682, "vega": 0.0216, "theta": -0.0095, "rho": -0.024, "theo": 4.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ABSI270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 86.0, "iv": 0.9626, "open_interest": 20.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0641, "vega": 0.0212, "theta": -0.0096, "rho": 0.0085, "theo": 1.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T09:44:45", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "ABSI270115P00014000", "bid": 3.6, "bid_size": 316.0, "ask": 7.2, "ask_size": 99.0, "iv": 1.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.066, "vega": 0.021, "theta": -0.0094, "rho": -0.026, "theo": 5.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ABSI270115C00015000", "bid": 0.6, "bid_size": 16.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.0072, "open_interest": 662.0, "volume": 14.0, "delta": 0.3555, "gamma": 0.0613, "vega": 0.0205, "theta": -0.0095, "rho": 0.0078, "theo": 1.0588, "change": 0.075, "open": 1.3, "high": 1.3, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:27:43", "percent_change": 7.69231, "prev_day_close": 0.974999994039536}, {"option": "ABSI270115P00015000", "bid": 5.4, "bid_size": 86.0, "ask": 6.9, "ask_size": 62.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0634, "vega": 0.0203, "theta": -0.0091, "rho": -0.0276, "theo": 6.1296, "change": 0.0, "open": 0.0, "high": 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": "ABSI270115C00016000", "bid": 0.35, "bid_size": 127.0, "ask": 1.6, "ask_size": 238.0, "iv": 1.1183, "open_interest": 37.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0582, "vega": 0.0197, "theta": -0.0092, "rho": 0.0071, "theo": 0.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T12:31:31", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "ABSI270115P00016000", "bid": 5.3, "bid_size": 297.0, "ask": 9.1, "ask_size": 71.0, "iv": 1.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0606, "vega": 0.0195, "theta": -0.0088, "rho": -0.0292, "theo": 7.004, "change": 0.0, "open": 0.0, "high": 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": "ABSI270115C00017000", "bid": 0.45, "bid_size": 102.0, "ask": 1.05, "ask_size": 4.0, "iv": 1.0665, "open_interest": 8.0, "volume": 1.0, "delta": 0.2936, "gamma": 0.0552, "vega": 0.019, "theta": -0.009, "rho": 0.0065, "theo": 0.839, "change": 0.325, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 48.1482, "prev_day_close": 0.674999982118606}, {"option": "ABSI270115P00017000", "bid": 7.1, "bid_size": 163.0, "ask": 8.6, "ask_size": 64.0, "iv": 1.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0578, "vega": 0.0186, "theta": -0.0085, "rho": -0.0302, "theo": 7.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ABSI270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 149.0, "iv": 1.2329, "open_interest": 5.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0522, "vega": 0.0181, "theta": -0.0087, "rho": 0.006, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-25T11:48:37", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "ABSI270115P00018000", "bid": 7.0, "bid_size": 171.0, "ask": 11.0, "ask_size": 58.0, "iv": 1.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.055, "vega": 0.0177, "theta": -0.0081, "rho": -0.0311, "theo": 8.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ABSI270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 138.0, "iv": 1.2624, "open_interest": 2.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0493, "vega": 0.0173, "theta": -0.0084, "rho": 0.0055, "theo": 0.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T12:47:24", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ABSI270115P00019000", "bid": 8.0, "bid_size": 64.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0524, "vega": 0.0168, "theta": -0.0077, "rho": -0.0318, "theo": 9.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ABSI270115C00020000", "bid": 0.1, "bid_size": 625.0, "ask": 1.4, "ask_size": 568.0, "iv": 1.2309, "open_interest": 111.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0466, "vega": 0.0165, "theta": -0.0081, "rho": 0.0051, "theo": 0.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:14:50", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ABSI270115P00020000", "bid": 8.5, "bid_size": 64.0, "ask": 12.8, "ask_size": 12.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0498, "vega": 0.0158, "theta": -0.0073, "rho": -0.0322, "theo": 10.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "ABSI270219C00001000", "bid": 6.6, "bid_size": 36.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.002, "vega": 0.0025, "theta": -0.0013, "rho": 0.002, "theo": 9.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-09-09T15:40:25", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ABSI270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 227.0, "iv": 3.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.002, "vega": 0.0025, "theta": -0.0026, "rho": -0.0017, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 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": "ABSI270219C00002000", "bid": 5.7, "bid_size": 25.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.0972, "open_interest": 8.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0023, "rho": 0.0049, "theo": 8.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-06T15:41:07", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ABSI270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 2.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0035, "rho": -0.0027, "theo": 0.3661, "change": 0.0, "open": 0.0, "high": 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": "ABSI270219C00003000", "bid": 5.5, "bid_size": 64.0, "ask": 9.0, "ask_size": 12.0, "iv": 1.7407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0094, "vega": 0.0068, "theta": -0.003, "rho": 0.0081, "theo": 7.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ABSI270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1113.0, "iv": 5.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0095, "vega": 0.0068, "theta": -0.004, "rho": -0.0036, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 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": "ABSI270219C00004000", "bid": 4.8, "bid_size": 64.0, "ask": 8.5, "ask_size": 15.0, "iv": 1.7767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.015, "vega": 0.0091, "theta": -0.0035, "rho": 0.0111, "theo": 6.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ABSI270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 1.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0151, "vega": 0.0091, "theta": -0.0044, "rho": -0.0048, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 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": "ABSI270219C00005000", "bid": 3.3, "bid_size": 64.0, "ask": 7.5, "ask_size": 13.0, "iv": 1.1885, "open_interest": 2.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0222, "vega": 0.0116, "theta": -0.0042, "rho": 0.0135, "theo": 5.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-09-15T09:36:34", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ABSI270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 29.0, "iv": 1.2062, "open_interest": 8.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0224, "vega": 0.0116, "theta": -0.0049, "rho": -0.0064, "theo": 0.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T10:23:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI270219C00006000", "bid": 3.3, "bid_size": 64.0, "ask": 7.0, "ask_size": 29.0, "iv": 1.4528, "open_interest": 9.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0309, "vega": 0.0144, "theta": -0.0049, "rho": 0.0154, "theo": 4.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.79, "last_trade_time": "2026-06-30T15:40:36", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "ABSI270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 584.0, "iv": 1.0871, "open_interest": 5.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0312, "vega": 0.0145, "theta": -0.0055, "rho": -0.0084, "theo": 0.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T11:40:34", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "ABSI270219C00007000", "bid": 2.5, "bid_size": 133.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.7774, "open_interest": 73.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0402, "vega": 0.0174, "theta": -0.0056, "rho": 0.0164, "theo": 4.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-15T15:46:34", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ABSI270219P00007000", "bid": 0.35, "bid_size": 10.0, "ask": 1.6, "ask_size": 32.0, "iv": 1.0208, "open_interest": 147.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0406, "vega": 0.0175, "theta": -0.0061, "rho": -0.011, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T10:50:12", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ABSI270219C00008000", "bid": 2.15, "bid_size": 267.0, "ask": 4.4, "ask_size": 205.0, "iv": 0.9724, "open_interest": 224.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0486, "vega": 0.0201, "theta": -0.0064, "rho": 0.0166, "theo": 3.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T14:44:10", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ABSI270219P00008000", "bid": 0.6, "bid_size": 360.0, "ask": 2.05, "ask_size": 296.0, "iv": 0.9708, "open_interest": 4.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0493, "vega": 0.0202, "theta": -0.0068, "rho": -0.0141, "theo": 1.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-18T12:49:37", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "ABSI270219C00009000", "bid": 2.7, "bid_size": 687.0, "ask": 3.5, "ask_size": 263.0, "iv": 1.1045, "open_interest": 245.0, "volume": 1.0, "delta": 0.6871, "gamma": 0.055, "vega": 0.0223, "theta": -0.0071, "rho": 0.0162, "theo": 2.8957, "change": -0.075, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T10:48:12", "percent_change": -2.56411, "prev_day_close": 2.92500007152557}, {"option": "ABSI270219P00009000", "bid": 0.5, "bid_size": 658.0, "ask": 4.9, "ask_size": 393.0, "iv": 1.36, "open_interest": 41.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0559, "vega": 0.0224, "theta": -0.0074, "rho": -0.0175, "theo": 1.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T13:52:42", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ABSI270219C00010000", "bid": 1.25, "bid_size": 554.0, "ask": 4.9, "ask_size": 498.0, "iv": 1.2566, "open_interest": 83.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0588, "vega": 0.0238, "theta": -0.0076, "rho": 0.0154, "theo": 2.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-14T14:15:19", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "ABSI270219P00010000", "bid": 1.4, "bid_size": 187.0, "ask": 4.9, "ask_size": 171.0, "iv": 1.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0601, "vega": 0.0239, "theta": -0.0078, "rho": -0.0209, "theo": 2.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ABSI270219C00011000", "bid": 0.9, "bid_size": 610.0, "ask": 2.85, "ask_size": 440.0, "iv": 0.8967, "open_interest": 130.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.0606, "vega": 0.0247, "theta": -0.008, "rho": 0.0145, "theo": 2.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T09:52:15", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ABSI270219P00011000", "bid": 1.3, "bid_size": 192.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.8017, "open_interest": 1.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0621, "vega": 0.0247, "theta": -0.0081, "rho": -0.0241, "theo": 3.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-10T11:07:55", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ABSI270219C00012000", "bid": 1.75, "bid_size": 158.0, "ask": 2.3, "ask_size": 23.0, "iv": 1.0726, "open_interest": 651.0, "volume": 84.0, "delta": 0.5239, "gamma": 0.0608, "vega": 0.0251, "theta": -0.0083, "rho": 0.0135, "theo": 1.9164, "change": 0.175, "open": 2.0, "high": 2.0, "low": 1.95, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:50:04", "percent_change": 9.58904, "prev_day_close": 1.82499998807907}, {"option": "ABSI270219P00012000", "bid": 3.1, "bid_size": 189.0, "ask": 5.5, "ask_size": 94.0, "iv": 1.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0626, "vega": 0.0251, "theta": -0.0082, "rho": -0.0272, "theo": 3.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ABSI270219C00013000", "bid": 0.05, "bid_size": 1210.0, "ask": 2.55, "ask_size": 421.0, "iv": 0.8814, "open_interest": 53.0, "volume": 0.0, "delta": 0.48, "gamma": 0.06, "vega": 0.0251, "theta": -0.0084, "rho": 0.0126, "theo": 1.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T09:51:07", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ABSI270219P00013000", "bid": 2.5, "bid_size": 172.0, "ask": 6.5, "ask_size": 89.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0621, "vega": 0.025, "theta": -0.0083, "rho": -0.0299, "theo": 4.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ABSI270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.8936, "open_interest": 82.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0586, "vega": 0.0249, "theta": -0.0085, "rho": 0.0117, "theo": 1.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T11:06:59", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "ABSI270219P00014000", "bid": 3.5, "bid_size": 168.0, "ask": 7.7, "ask_size": 38.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.061, "vega": 0.0246, "theta": -0.0082, "rho": -0.0322, "theo": 5.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ABSI270219C00015000", "bid": 0.05, "bid_size": 1014.0, "ask": 4.3, "ask_size": 199.0, "iv": 1.3918, "open_interest": 3.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.0568, "vega": 0.0244, "theta": -0.0085, "rho": 0.0109, "theo": 1.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-04T10:44:48", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "ABSI270219P00015000", "bid": 4.6, "bid_size": 168.0, "ask": 8.1, "ask_size": 35.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0595, "vega": 0.0241, "theta": -0.0081, "rho": -0.0344, "theo": 6.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ABSI270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 201.0, "iv": 1.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0549, "vega": 0.0239, "theta": -0.0084, "rho": 0.0102, "theo": 1.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "ABSI270219P00016000", "bid": 5.0, "bid_size": 168.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0578, "vega": 0.0235, "theta": -0.008, "rho": -0.036, "theo": 7.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ABSI270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.9817, "open_interest": 4.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0528, "vega": 0.0233, "theta": -0.0083, "rho": 0.0095, "theo": 1.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-14T09:30:18", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "ABSI270219P00017000", "bid": 6.3, "bid_size": 168.0, "ask": 10.2, "ask_size": 31.0, "iv": 1.1653, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.056, "vega": 0.0227, "theta": -0.0077, "rho": -0.0377, "theo": 8.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ABSI270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 199.0, "iv": 1.2744, "open_interest": 1.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0508, "vega": 0.0226, "theta": -0.0082, "rho": 0.0089, "theo": 1.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-24T09:33:22", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "ABSI270219P00018000", "bid": 7.0, "bid_size": 168.0, "ask": 10.7, "ask_size": 22.0, "iv": 1.0435, "open_interest": 0.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0542, "vega": 0.022, "theta": -0.0075, "rho": -0.039, "theo": 8.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "ABSI270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 200.0, "iv": 1.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0487, "vega": 0.022, "theta": -0.008, "rho": 0.0083, "theo": 0.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ABSI270219P00019000", "bid": 7.6, "bid_size": 168.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0524, "vega": 0.0211, "theta": -0.0072, "rho": -0.0401, "theo": 9.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ABSI270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 195.0, "iv": 1.232, "open_interest": 98.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0467, "vega": 0.0212, "theta": -0.0078, "rho": 0.0078, "theo": 0.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T13:54:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABSI270219P00020000", "bid": 8.9, "bid_size": 168.0, "ask": 12.9, "ask_size": 12.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.0506, "vega": 0.0203, "theta": -0.007, "rho": -0.0409, "theo": 10.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ABSI270521C00001000", "bid": 6.7, "bid_size": 4.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0031, "theta": 0.0, "rho": 0.0035, "theo": 9.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ABSI270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1111.0, "iv": 3.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0019, "vega": 0.0031, "theta": -0.0016, "rho": -0.0026, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 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": "ABSI270521C00002000", "bid": 6.3, "bid_size": 25.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.005, "vega": 0.0059, "theta": -0.0006, "rho": 0.0082, "theo": 8.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ABSI270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1112.0, "iv": 3.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.005, "vega": 0.006, "theta": -0.0022, "rho": -0.0042, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 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": "ABSI270521C00003000", "bid": 5.6, "bid_size": 64.0, "ask": 9.5, "ask_size": 15.0, "iv": 1.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.009, "vega": 0.0087, "theta": -0.0012, "rho": 0.0129, "theo": 7.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ABSI270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 113.0, "iv": 1.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0092, "vega": 0.0087, "theta": -0.0026, "rho": -0.0059, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABSI270521C00004000", "bid": 4.8, "bid_size": 64.0, "ask": 8.5, "ask_size": 15.0, "iv": 1.1393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0142, "vega": 0.0116, "theta": -0.0018, "rho": 0.017, "theo": 6.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ABSI270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.1828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0144, "vega": 0.0117, "theta": -0.003, "rho": -0.0079, "theo": 0.5736, "change": 0.0, "open": 0.0, "high": 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": "ABSI270521C00005000", "bid": 4.9, "bid_size": 5.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0205, "vega": 0.0149, "theta": -0.0023, "rho": 0.0205, "theo": 5.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ABSI270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.021, "vega": 0.015, "theta": -0.0034, "rho": -0.0104, "theo": 0.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "ABSI270521C00006000", "bid": 4.3, "bid_size": 5.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.9322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0276, "vega": 0.0184, "theta": -0.003, "rho": 0.023, "theo": 5.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ABSI270521P00006000", "bid": 0.6, "bid_size": 542.0, "ask": 1.35, "ask_size": 258.0, "iv": 1.0441, "open_interest": 1.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0283, "vega": 0.0185, "theta": -0.0039, "rho": -0.0137, "theo": 0.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-18T12:55:24", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ABSI270521C00007000", "bid": 2.6, "bid_size": 64.0, "ask": 7.0, "ask_size": 27.0, "iv": 1.0814, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0346, "vega": 0.0219, "theta": -0.0036, "rho": 0.0243, "theo": 4.59, "change": 0.0, "open": 0.0, "high": 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": "ABSI270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 24.0, "iv": 0.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0357, "vega": 0.0221, "theta": -0.0044, "rho": -0.0176, "theo": 1.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "ABSI270521C00008000", "bid": 2.5, "bid_size": 58.0, "ask": 6.4, "ask_size": 67.0, "iv": 1.1252, "open_interest": 10.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0407, "vega": 0.0251, "theta": -0.0042, "rho": 0.0248, "theo": 4.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T13:03:10", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ABSI270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 111.0, "iv": 1.0149, "open_interest": 0.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0421, "vega": 0.0253, "theta": -0.0049, "rho": -0.0221, "theo": 1.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ABSI270521C00009000", "bid": 3.4, "bid_size": 3.0, "ask": 4.2, "ask_size": 349.0, "iv": 1.0316, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0452, "vega": 0.0277, "theta": -0.0048, "rho": 0.0245, "theo": 3.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ABSI270521P00009000", "bid": 0.8, "bid_size": 364.0, "ask": 4.8, "ask_size": 402.0, "iv": 1.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0471, "vega": 0.0278, "theta": -0.0053, "rho": -0.0267, "theo": 2.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI270521C00010000", "bid": 1.1, "bid_size": 400.0, "ask": 4.9, "ask_size": 368.0, "iv": 0.8858, "open_interest": 5.0, "volume": 1.0, "delta": 0.6942, "gamma": 0.0482, "vega": 0.0297, "theta": -0.0053, "rho": 0.0238, "theo": 3.221, "change": 0.03, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-09-21T14:29:06", "percent_change": 1.0, "prev_day_close": 3.0}, {"option": "ABSI270521P00010000", "bid": 1.1, "bid_size": 206.0, "ask": 4.9, "ask_size": 144.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0505, "vega": 0.0297, "theta": -0.0057, "rho": -0.0312, "theo": 2.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ABSI270521C00011000", "bid": 0.7, "bid_size": 399.0, "ask": 3.9, "ask_size": 364.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.05, "vega": 0.0311, "theta": -0.0057, "rho": 0.0229, "theo": 2.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ABSI270521P00011000", "bid": 1.5, "bid_size": 28.0, "ask": 4.4, "ask_size": 70.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.3925, "gamma": 0.0528, "vega": 0.0309, "theta": -0.0059, "rho": -0.0353, "theo": 3.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ABSI270521C00012000", "bid": 2.1, "bid_size": 460.0, "ask": 2.95, "ask_size": 65.0, "iv": 0.9386, "open_interest": 17.0, "volume": 56.0, "delta": 0.609, "gamma": 0.0509, "vega": 0.032, "theta": -0.006, "rho": 0.022, "theo": 2.6558, "change": 0.125, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T10:23:59", "percent_change": 5.26316, "prev_day_close": 2.375}, {"option": "ABSI270521P00012000", "bid": 2.0, "bid_size": 168.0, "ask": 6.1, "ask_size": 78.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.054, "vega": 0.0316, "theta": -0.0061, "rho": -0.0394, "theo": 4.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ABSI270521C00013000", "bid": 0.9, "bid_size": 405.0, "ask": 3.2, "ask_size": 372.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0511, "vega": 0.0325, "theta": -0.0062, "rho": 0.021, "theo": 2.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "ABSI270521P00013000", "bid": 3.0, "bid_size": 168.0, "ask": 6.7, "ask_size": 69.0, "iv": 0.9345, "open_interest": 0.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0547, "vega": 0.032, "theta": -0.0062, "rho": -0.043, "theo": 5.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "ABSI270521C00014000", "bid": 0.05, "bid_size": 1020.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.0509, "vega": 0.0328, "theta": -0.0064, "rho": 0.02, "theo": 2.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "ABSI270521P00014000", "bid": 3.5, "bid_size": 168.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0548, "vega": 0.032, "theta": -0.0062, "rho": -0.0461, "theo": 5.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ABSI270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 201.0, "iv": 1.111, "open_interest": 0.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.0504, "vega": 0.0328, "theta": -0.0065, "rho": 0.0191, "theo": 2.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ABSI270521P00015000", "bid": 4.5, "bid_size": 168.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0547, "vega": 0.0317, "theta": -0.0062, "rho": -0.0487, "theo": 6.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ABSI270521C00016000", "bid": 1.25, "bid_size": 11.0, "ask": 4.7, "ask_size": 106.0, "iv": 1.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0496, "vega": 0.0327, "theta": -0.0066, "rho": 0.0183, "theo": 1.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "ABSI270521P00016000", "bid": 5.5, "bid_size": 167.0, "ask": 9.1, "ask_size": 25.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.0543, "vega": 0.0314, "theta": -0.0062, "rho": -0.0516, "theo": 7.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ABSI280121C00001000", "bid": 7.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 3.0, "iv": 3.1907, "open_interest": 540.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0028, "vega": 0.0037, "theta": 0.0, "rho": 0.0047, "theo": 8.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-09-18T15:53:18", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ABSI280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.002, "vega": 0.004, "theta": -0.0006, "rho": -0.0039, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI280121C00002000", "bid": 6.7, "bid_size": 177.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 492.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0061, "vega": 0.0076, "theta": -0.0001, "rho": 0.0112, "theo": 8.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-07-30T10:08:49", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ABSI280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1271.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0051, "vega": 0.0078, "theta": -0.0009, "rho": -0.0071, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-03-12T11:49:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI280121C00003000", "bid": 5.3, "bid_size": 483.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 4030.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0101, "vega": 0.0119, "theta": -0.0005, "rho": 0.0181, "theo": 7.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T09:36:34", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ABSI280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 1.0803, "open_interest": 65.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0091, "vega": 0.012, "theta": -0.0012, "rho": -0.0112, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T09:38:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABSI280121C00004000", "bid": 4.5, "bid_size": 598.0, "ask": 8.9, "ask_size": 487.0, "iv": 1.0785, "open_interest": 11462.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0147, "vega": 0.0168, "theta": -0.0009, "rho": 0.0243, "theo": 6.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ABSI280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1104.0, "iv": 2.1038, "open_interest": 17.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0138, "vega": 0.0167, "theta": -0.0016, "rho": -0.0168, "theo": 0.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-07T10:47:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI280121C00005000", "bid": 4.6, "bid_size": 349.0, "ask": 8.3, "ask_size": 274.0, "iv": 1.19, "open_interest": 830.0, "volume": 1.0, "delta": 0.8708, "gamma": 0.0193, "vega": 0.0217, "theta": -0.0014, "rho": 0.0289, "theo": 5.8468, "change": 0.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 5.26316, "prev_day_close": 5.70000004768372}, {"option": "ABSI280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1150.0, "iv": 1.6374, "open_interest": 31.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0188, "vega": 0.0217, "theta": -0.002, "rho": -0.0239, "theo": 0.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-05-12T15:56:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI280121C00007000", "bid": 4.5, "bid_size": 73.0, "ask": 6.0, "ask_size": 79.0, "iv": 1.0263, "open_interest": 685.0, "volume": 12.0, "delta": 0.7961, "gamma": 0.0262, "vega": 0.0301, "theta": -0.0023, "rho": 0.0334, "theo": 4.9057, "change": 0.6, "open": 5.55, "high": 5.55, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T10:56:24", "percent_change": 13.0435, "prev_day_close": 4.59999990463257}, {"option": "ABSI280121P00007000", "bid": 0.05, "bid_size": 1111.0, "ask": 4.7, "ask_size": 639.0, "iv": 1.052, "open_interest": 55.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0266, "vega": 0.0302, "theta": -0.0027, "rho": -0.0406, "theo": 1.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-09-16T13:47:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI280121C00010000", "bid": 3.7, "bid_size": 528.0, "ask": 6.1, "ask_size": 514.0, "iv": 1.1918, "open_interest": 1148.0, "volume": 1.0, "delta": 0.6993, "gamma": 0.0313, "vega": 0.0377, "theta": -0.0032, "rho": 0.0343, "theo": 4.0019, "change": 0.39, "open": 4.54, "high": 4.54, "low": 4.54, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-09-21T12:41:06", "percent_change": 9.39759, "prev_day_close": 4.14999985694885}, {"option": "ABSI280121P00010000", "bid": 3.6, "bid_size": 48.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.9528, "open_interest": 82.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0331, "vega": 0.038, "theta": -0.0034, "rho": -0.0657, "theo": 3.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-04T13:38:19", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ABSI280121C00012000", "bid": 3.1, "bid_size": 472.0, "ask": 5.8, "ask_size": 517.0, "iv": 1.187, "open_interest": 148.0, "volume": 1.0, "delta": 0.6468, "gamma": 0.0328, "vega": 0.0406, "theta": -0.0036, "rho": 0.0337, "theo": 3.5796, "change": 0.09, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-09-21T12:41:06", "percent_change": 2.25, "prev_day_close": 4.0}, {"option": "ABSI280121P00012000", "bid": 2.55, "bid_size": 224.0, "ask": 7.4, "ask_size": 77.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0356, "vega": 0.0408, "theta": -0.0037, "rho": -0.0806, "theo": 5.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ABSI280121C00015000", "bid": 0.5, "bid_size": 934.0, "ask": 5.0, "ask_size": 523.0, "iv": 0.9101, "open_interest": 181.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0337, "vega": 0.0429, "theta": -0.004, "rho": 0.0321, "theo": 3.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T10:38:08", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ABSI280121P00015000", "bid": 5.0, "bid_size": 167.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.915, "open_interest": 0.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0378, "vega": 0.0428, "theta": -0.004, "rho": -0.0991, "theo": 7.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ABSI280121C00017000", "bid": 2.25, "bid_size": 145.0, "ask": 5.0, "ask_size": 52.0, "iv": 1.1862, "open_interest": 150.0, "volume": 3.0, "delta": 0.5453, "gamma": 0.0338, "vega": 0.0436, "theta": -0.0042, "rho": 0.031, "theo": 2.8427, "change": 2.0, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 80.0, "prev_day_close": 2.5}, {"option": "ABSI280121P00017000", "bid": 6.5, "bid_size": 167.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0388, "vega": 0.0432, "theta": -0.004, "rho": -0.1088, "theo": 9.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ABSI280121C00020000", "bid": 2.05, "bid_size": 143.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.9968, "open_interest": 473.0, "volume": 12.0, "delta": 0.4986, "gamma": 0.0335, "vega": 0.044, "theta": -0.0043, "rho": 0.0293, "theo": 2.5302, "change": -0.275, "open": 2.6, "high": 2.6, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T11:46:12", "percent_change": -10.8911, "prev_day_close": 2.52499997615814}, {"option": "ABSI280121P00020000", "bid": 9.5, "bid_size": 281.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5137, "gamma": 0.0399, "vega": 0.0431, "theta": -0.004, "rho": -0.1216, "theo": 12.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ABSI290119C00001000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0022, "vega": 0.0052, "theta": 0.0, "rho": 0.0055, "theo": 9.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ABSI290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0015, "vega": 0.0053, "theta": -0.0005, "rho": -0.0106, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI290119C00002000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0049, "vega": 0.011, "theta": 0.0, "rho": 0.0138, "theo": 8.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ABSI290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0039, "vega": 0.0111, "theta": -0.0008, "rho": -0.0191, "theo": 0.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI290119C00003000", "bid": 5.0, "bid_size": 7.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0078, "vega": 0.0166, "theta": -0.0003, "rho": 0.0223, "theo": 7.7425, "change": 0.0, "open": 0.0, "high": 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": "ABSI290119P00003000", "bid": 0.4, "bid_size": 124.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.873, "open_interest": 21.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0069, "vega": 0.0166, "theta": -0.001, "rho": -0.028, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-18T12:30:43", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ABSI290119C00004000", "bid": 4.7, "bid_size": 6.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0107, "vega": 0.022, "theta": -0.0006, "rho": 0.0298, "theo": 7.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ABSI290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.01, "vega": 0.0221, "theta": -0.0012, "rho": -0.038, "theo": 1.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI290119C00005000", "bid": 5.2, "bid_size": 12.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.9718, "open_interest": 2.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0135, "vega": 0.0271, "theta": -0.0008, "rho": 0.036, "theo": 6.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.38, "last_trade_time": "2026-09-17T13:51:09", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ABSI290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0132, "vega": 0.0272, "theta": -0.0014, "rho": -0.0491, "theo": 1.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI290119C00007000", "bid": 3.7, "bid_size": 5.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.9612, "open_interest": 221.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0181, "vega": 0.0358, "theta": -0.0013, "rho": 0.0441, "theo": 5.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T15:18:45", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "ABSI290119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.019, "vega": 0.0362, "theta": -0.0018, "rho": -0.0726, "theo": 2.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABSI290119C00010000", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.9191, "open_interest": 1.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0229, "vega": 0.0449, "theta": -0.0018, "rho": 0.0498, "theo": 4.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T14:28:06", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ABSI290119P00010000", "bid": 2.0, "bid_size": 14.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0257, "vega": 0.0456, "theta": -0.0021, "rho": -0.107, "theo": 4.5151, "change": 0.0, "open": 0.0, "high": 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": "ABSI290119C00012000", "bid": 2.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.025, "vega": 0.049, "theta": -0.002, "rho": 0.0511, "theo": 4.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ABSI290119P00012000", "bid": 3.5, "bid_size": 10.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0292, "vega": 0.0497, "theta": -0.0023, "rho": -0.1273, "theo": 5.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ABSI290119C00015000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.9069, "open_interest": 0.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.027, "vega": 0.053, "theta": -0.0023, "rho": 0.0514, "theo": 3.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ABSI290119P00015000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0335, "vega": 0.0534, "theta": -0.0024, "rho": -0.1532, "theo": 8.2045, "change": 0.0, "open": 0.0, "high": 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": "ABSI290119C00017000", "bid": 1.3, "bid_size": 7.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.8957, "open_interest": 0.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0278, "vega": 0.0548, "theta": -0.0024, "rho": 0.0509, "theo": 3.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ABSI290119P00017000", "bid": 7.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0358, "vega": 0.0546, "theta": -0.0024, "rho": -0.1669, "theo": 9.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}], "symbol": "ABSI", "security_type": "stock", "exchange_id": 2, "current_price": 9.86, "price_change": 0.17, "price_change_percent": 1.7617, "bid": 9.68, "ask": 9.88, "bid_size": 100, "ask_size": 100, "open": 10.04, "high": 10.15, "low": 9.5, "close": 9.82, "prev_day_close": 9.65, "volume": 4540994, "iv30": 83.03, "iv30_change": -0.49, "iv30_change_percent": -0.5867, "seqno": 8538117879, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "ABSI"}