{"timestamp": "2026-09-22 21:02:31", "data": {"options": [{"option": "ABT260925C00070000", "bid": 33.2, "bid_size": 130.0, "ask": 35.4, "ask_size": 12.0, "iv": 2.7745, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 33.7577, "change": 1.15, "open": 34.15, "high": 34.15, "low": 34.15, "tick": "no_change", "last_trade_price": 34.15, "last_trade_time": "2026-09-22T12:49:29", "percent_change": 3.48485, "prev_day_close": 33.0000009536743}, {"option": "ABT260925P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 2.1272, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T15:57:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABT260925C00075000", "bid": 27.9, "bid_size": 164.0, "ask": 30.4, "ask_size": 10.0, "iv": 2.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0103, "theo": 28.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ABT260925P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 1.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT260925C00080000", "bid": 22.8, "bid_size": 174.0, "ask": 25.9, "ask_size": 6.0, "iv": 2.0185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0109, "theo": 23.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.53, "last_trade_time": "2026-09-04T15:17:00", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "ABT260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 37.0, "iv": 1.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT260925C00085000", "bid": 17.9, "bid_size": 172.0, "ask": 20.9, "ask_size": 6.0, "iv": 1.6742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0116, "theo": 18.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.57, "last_trade_time": "2026-09-04T15:17:00", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "ABT260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 1.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT260925C00090000", "bid": 12.9, "bid_size": 122.0, "ask": 15.3, "ask_size": 6.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": 0.0123, "theo": 13.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ABT260925P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 1.1307, "open_interest": 7.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:55:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT260925C00091000", "bid": 12.0, "bid_size": 162.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.9897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0007, "rho": 0.0124, "theo": 12.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ABT260925P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 1.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ABT260925C00092000", "bid": 11.1, "bid_size": 90.0, "ask": 12.9, "ask_size": 32.0, "iv": 0.8831, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0019, "vega": 0.0009, "theta": -0.002, "rho": 0.0126, "theo": 11.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-11T12:16:40", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ABT260925P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 1.0596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0019, "vega": 0.0009, "theta": -0.0034, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ABT260925C00093000", "bid": 9.9, "bid_size": 111.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.8591, "open_interest": 5.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.003, "vega": 0.0013, "theta": -0.0041, "rho": 0.0127, "theo": 10.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T12:24:24", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "ABT260925P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.9267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.003, "vega": 0.0013, "theta": -0.0054, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ABT260925C00094000", "bid": 9.1, "bid_size": 135.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0048, "vega": 0.002, "theta": -0.0073, "rho": 0.0128, "theo": 9.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ABT260925P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 308.0, "iv": 0.8584, "open_interest": 21.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0048, "vega": 0.002, "theta": -0.0085, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T10:36:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ABT260925C00095000", "bid": 8.6, "bid_size": 29.0, "ask": 9.6, "ask_size": 29.0, "iv": 0.7606, "open_interest": 3.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0074, "vega": 0.0029, "theta": -0.0119, "rho": 0.0128, "theo": 8.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T09:39:51", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ABT260925P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.6719, "open_interest": 54.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0074, "vega": 0.0029, "theta": -0.013, "rho": -0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:57:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT260925C00096000", "bid": 6.9, "bid_size": 107.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.549, "open_interest": 1.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0111, "vega": 0.0042, "theta": -0.0178, "rho": 0.0129, "theo": 7.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.33, "last_trade_time": "2026-08-18T10:18:20", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ABT260925P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.7739, "open_interest": 44.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0111, "vega": 0.0042, "theta": -0.0187, "rho": -0.0002, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:19:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT260925C00097000", "bid": 6.1, "bid_size": 91.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.5642, "open_interest": 22.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0163, "vega": 0.0058, "theta": -0.0249, "rho": 0.0129, "theo": 6.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-09-21T14:04:47", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ABT260925P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.408, "open_interest": 133.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0164, "vega": 0.0058, "theta": -0.0258, "rho": -0.0004, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:26:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABT260925C00098000", "bid": 5.4, "bid_size": 33.0, "ask": 6.8, "ask_size": 33.0, "iv": 0.5549, "open_interest": 21.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.024, "vega": 0.0078, "theta": -0.0338, "rho": 0.0129, "theo": 5.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-09-21T14:04:47", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "ABT260925P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.4091, "open_interest": 50.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0241, "vega": 0.0078, "theta": -0.0346, "rho": -0.0005, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:41:07", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ABT260925C00099000", "bid": 4.7, "bid_size": 33.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.6504, "open_interest": 1.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0362, "vega": 0.0108, "theta": -0.047, "rho": 0.0128, "theo": 4.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T12:06:16", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ABT260925P00099000", "bid": 0.05, "bid_size": 82.0, "ask": 1.65, "ask_size": 326.0, "iv": 0.696, "open_interest": 84.0, "volume": 1.0, "delta": -0.0558, "gamma": 0.0363, "vega": 0.0109, "theta": -0.0477, "rho": -0.0007, "theo": 0.072, "change": 0.08, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-22T11:18:07", "percent_change": 40.0, "prev_day_close": 0.200000002980232}, {"option": "ABT260925C00100000", "bid": 3.8, "bid_size": 34.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.4541, "open_interest": 22.0, "volume": 9.0, "delta": 0.9096, "gamma": 0.0561, "vega": 0.0156, "theta": -0.0697, "rho": 0.0124, "theo": 3.8962, "change": 1.075, "open": 4.25, "high": 4.34, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-22T15:57:20", "percent_change": 33.8583, "prev_day_close": 3.17499995231628}, {"option": "ABT260925P00100000", "bid": 0.1, "bid_size": 91.0, "ask": 0.2, "ask_size": 108.0, "iv": 0.3246, "open_interest": 52.0, "volume": 280.0, "delta": -0.0907, "gamma": 0.0564, "vega": 0.0157, "theta": -0.0703, "rho": -0.0012, "theo": 0.1204, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T15:55:58", "percent_change": -66.6667, "prev_day_close": 0.299999997019768}, {"option": "ABT260925C00101000", "bid": 2.6, "bid_size": 51.0, "ask": 4.1, "ask_size": 63.0, "iv": 0.4284, "open_interest": 22.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0849, "vega": 0.0225, "theta": -0.1053, "rho": 0.0116, "theo": 2.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-21T10:43:52", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ABT260925P00101000", "bid": 0.2, "bid_size": 71.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.2953, "open_interest": 54.0, "volume": 16.0, "delta": -0.1534, "gamma": 0.0854, "vega": 0.0226, "theta": -0.1062, "rho": -0.002, "theo": 0.2204, "change": -0.275, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T11:06:40", "percent_change": -57.8947, "prev_day_close": 0.475000008940697}, {"option": "ABT260925C00102000", "bid": 2.1, "bid_size": 55.0, "ask": 2.85, "ask_size": 180.0, "iv": 0.3783, "open_interest": 278.0, "volume": 67.0, "delta": 0.7496, "gamma": 0.1173, "vega": 0.0302, "theta": -0.1483, "rho": 0.0104, "theo": 2.183, "change": 0.65, "open": 2.4, "high": 2.8, "low": 2.4, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-22T15:57:20", "percent_change": 35.1351, "prev_day_close": 1.85000002384186}, {"option": "ABT260925P00102000", "bid": 0.35, "bid_size": 74.0, "ask": 0.5, "ask_size": 60.0, "iv": 0.2918, "open_interest": 361.0, "volume": 36.0, "delta": -0.2517, "gamma": 0.1183, "vega": 0.0302, "theta": -0.1496, "rho": -0.0031, "theo": 0.4072, "change": -0.425, "open": 0.35, "high": 0.4, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-22T15:21:48", "percent_change": -54.8387, "prev_day_close": 0.775000005960464}, {"option": "ABT260925C00103000", "bid": 1.45, "bid_size": 51.0, "ask": 2.0, "ask_size": 163.0, "iv": 0.3464, "open_interest": 269.0, "volume": 120.0, "delta": 0.6196, "gamma": 0.1425, "vega": 0.036, "theta": -0.1827, "rho": 0.0086, "theo": 1.4922, "change": 0.605, "open": 1.55, "high": 2.0, "low": 1.35, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-22T14:27:23", "percent_change": 47.451, "prev_day_close": 1.27500003576279}, {"option": "ABT260925P00103000", "bid": 0.65, "bid_size": 71.0, "ask": 0.8, "ask_size": 87.0, "iv": 0.2841, "open_interest": 327.0, "volume": 15.0, "delta": -0.383, "gamma": 0.1439, "vega": 0.036, "theta": -0.1847, "rho": -0.0044, "theo": 0.7178, "change": -0.6, "open": 0.65, "high": 0.78, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T15:10:11", "percent_change": -50.0, "prev_day_close": 1.19999998807907}, {"option": "ABT260925C00104000", "bid": 0.9, "bid_size": 64.0, "ask": 1.05, "ask_size": 69.0, "iv": 0.2871, "open_interest": 191.0, "volume": 9.0, "delta": 0.4722, "gamma": 0.1493, "vega": 0.0376, "theta": -0.1922, "rho": 0.0066, "theo": 0.9533, "change": 0.15, "open": 0.8, "high": 1.28, "low": 0.8, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T15:59:41", "percent_change": 17.6471, "prev_day_close": 0.849999994039536}, {"option": "ABT260925P00104000", "bid": 1.1, "bid_size": 17.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.2928, "open_interest": 30.0, "volume": 22.0, "delta": -0.5321, "gamma": 0.151, "vega": 0.0375, "theta": -0.1946, "rho": -0.0056, "theo": 1.1818, "change": -0.7, "open": 1.08, "high": 1.13, "low": 0.9, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T15:56:30", "percent_change": -40.0, "prev_day_close": 1.75}, {"option": "ABT260925C00105000", "bid": 0.5, "bid_size": 72.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.299, "open_interest": 222.0, "volume": 68.0, "delta": 0.3311, "gamma": 0.1347, "vega": 0.0343, "theta": -0.1728, "rho": 0.0046, "theo": 0.5736, "change": 0.225, "open": 0.55, "high": 0.95, "low": 0.45, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-22T14:27:23", "percent_change": 47.3684, "prev_day_close": 0.475000008940697}, {"option": "ABT260925P00105000", "bid": 1.35, "bid_size": 88.0, "ask": 2.1, "ask_size": 57.0, "iv": 0.2598, "open_interest": 60.0, "volume": 1.0, "delta": -0.6747, "gamma": 0.1363, "vega": 0.034, "theta": -0.1749, "rho": -0.0063, "theo": 1.8065, "change": -1.425, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T15:55:59", "percent_change": -47.1074, "prev_day_close": 3.02500009536743}, {"option": "ABT260925C00106000", "bid": 0.25, "bid_size": 64.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.2787, "open_interest": 133.0, "volume": 88.0, "delta": 0.2162, "gamma": 0.1067, "vega": 0.0278, "theta": -0.1354, "rho": 0.003, "theo": 0.3298, "change": 0.08, "open": 0.32, "high": 0.5, "low": 0.32, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-22T15:57:38", "percent_change": 32.0, "prev_day_close": 0.250000007450581}, {"option": "ABT260925P00106000", "bid": 1.9, "bid_size": 120.0, "ask": 2.8, "ask_size": 58.0, "iv": 0.1929, "open_interest": 152.0, "volume": 17.0, "delta": -0.7907, "gamma": 0.1077, "vega": 0.0272, "theta": -0.1366, "rho": -0.0063, "theo": 2.5684, "change": -0.97, "open": 2.31, "high": 2.31, "low": 2.13, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-09-22T13:29:54", "percent_change": -29.8462, "prev_day_close": 3.25}, {"option": "ABT260925C00107000", "bid": 0.1, "bid_size": 26.0, "ask": 0.25, "ask_size": 75.0, "iv": 0.3052, "open_interest": 182.0, "volume": 78.0, "delta": 0.1333, "gamma": 0.0764, "vega": 0.0206, "theta": -0.0949, "rho": 0.0018, "theo": 0.1831, "change": 0.085, "open": 0.15, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-22T15:27:17", "percent_change": 68.0, "prev_day_close": 0.12500000372529}, {"option": "ABT260925P00107000", "bid": 2.6, "bid_size": 206.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.077, "vega": 0.0196, "theta": -0.0952, "rho": -0.0056, "theo": 3.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T09:31:21", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ABT260925C00108000", "bid": 0.05, "bid_size": 77.0, "ask": 0.15, "ask_size": 108.0, "iv": 0.3059, "open_interest": 154.0, "volume": 9.0, "delta": 0.0786, "gamma": 0.0506, "vega": 0.0141, "theta": -0.0609, "rho": 0.0011, "theo": 0.0987, "change": 0.025, "open": 0.1, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T15:07:04", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ABT260925P00108000", "bid": 3.7, "bid_size": 74.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 34.0, "volume": 6.0, "delta": -0.9292, "gamma": 0.0515, "vega": 0.0131, "theta": -0.06, "rho": -0.0049, "theo": 4.3493, "change": -1.29, "open": 4.6, "high": 4.6, "low": 4.15, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-09-22T12:03:59", "percent_change": -23.6697, "prev_day_close": 5.45000004768372}, {"option": "ABT260925C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.337, "open_interest": 23.0, "volume": 2.0, "delta": 0.0449, "gamma": 0.0317, "vega": 0.0092, "theta": -0.0367, "rho": 0.0006, "theo": 0.0524, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:41:09", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "ABT260925P00109000", "bid": 4.5, "bid_size": 91.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0326, "vega": 0.0075, "theta": -0.0354, "rho": -0.0034, "theo": 5.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-18T10:17:26", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ABT260925C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.318, "open_interest": 69.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0192, "vega": 0.0058, "theta": -0.0214, "rho": 0.0004, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:20:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABT260925P00110000", "bid": 5.3, "bid_size": 147.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.5683, "open_interest": 1.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0189, "vega": 0.0041, "theta": -0.0213, "rho": -0.0023, "theo": 6.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-16T13:05:39", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ABT260925C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 73.0, "iv": 0.5677, "open_interest": 23.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0114, "vega": 0.0036, "theta": -0.0124, "rho": 0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T11:53:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABT260925P00111000", "bid": 6.3, "bid_size": 103.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0096, "vega": 0.002, "theta": -0.0148, "rho": -0.001, "theo": 7.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-11T14:59:01", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ABT260925C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.3994, "open_interest": 153.0, "volume": 1.0, "delta": 0.0082, "gamma": 0.0068, "vega": 0.0022, "theta": -0.0072, "rho": 0.0001, "theo": 0.0084, "change": 0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-22T15:16:10", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "ABT260925P00112000", "bid": 7.1, "bid_size": 109.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0125, "rho": -0.0003, "theo": 8.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-08-26T15:36:06", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ABT260925C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.7504, "open_interest": 24.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0041, "vega": 0.0014, "theta": -0.0043, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-08T09:47:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT260925P00113000", "bid": 8.2, "bid_size": 107.0, "ask": 10.6, "ask_size": 34.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0118, "rho": -0.0001, "theo": 9.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-08-12T10:52:41", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ABT260925C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 1.1232, "open_interest": 20.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0026, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T13:41:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT260925P00114000", "bid": 9.2, "bid_size": 164.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0116, "rho": -0.0001, "theo": 10.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-26T10:29:51", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ABT260925C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8585, "open_interest": 84.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T11:28:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABT260925P00115000", "bid": 10.2, "bid_size": 158.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 11.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-15T15:12:37", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ABT260925C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.5518, "open_interest": 19.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.001, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T13:36:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABT260925P00116000", "bid": 11.1, "bid_size": 108.0, "ask": 13.6, "ask_size": 33.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 12.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ABT260925C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 208.0, "iv": 0.5881, "open_interest": 84.0, "volume": 3.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T10:04:59", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ABT260925P00117000", "bid": 12.0, "bid_size": 111.0, "ask": 14.7, "ask_size": 32.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 13.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "ABT260925C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 104.0, "iv": 0.7693, "open_interest": 21.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-09T13:56:35", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ABT260925P00118000", "bid": 13.2, "bid_size": 108.0, "ask": 15.5, "ask_size": 34.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 14.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ABT260925C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 1.0604, "open_interest": 6.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-01T11:37:42", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ABT260925P00119000", "bid": 14.0, "bid_size": 173.0, "ask": 16.7, "ask_size": 4.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 15.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ABT260925C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6936, "open_interest": 38.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T12:55:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABT260925P00120000", "bid": 15.1, "bid_size": 173.0, "ask": 18.0, "ask_size": 4.0, "iv": 1.0577, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 16.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-09-04T10:45:20", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ABT260925C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 1.1554, "open_interest": 17.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-31T10:18:07", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ABT260925P00121000", "bid": 16.0, "bid_size": 168.0, "ask": 18.7, "ask_size": 9.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 17.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ABT260925C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 241.0, "iv": 1.2017, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-10T14:25:39", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ABT260925P00122000", "bid": 17.0, "bid_size": 173.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 18.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ABT260925C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.2471, "open_interest": 18.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T11:32:27", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ABT260925P00123000", "bid": 18.2, "bid_size": 164.0, "ask": 20.6, "ask_size": 11.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 19.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ABT260925C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.2918, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:52:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ABT260925P00124000", "bid": 19.2, "bid_size": 151.0, "ask": 21.9, "ask_size": 8.0, "iv": 1.2361, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 20.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ABT260925C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.8594, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T12:11:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT260925P00125000", "bid": 20.2, "bid_size": 166.0, "ask": 22.6, "ask_size": 12.0, "iv": 1.1165, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 21.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "ABT260925C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.3791, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T13:01:58", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ABT260925P00126000", "bid": 20.9, "bid_size": 180.0, "ask": 24.0, "ask_size": 12.0, "iv": 1.2185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 22.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ABT260925C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 44.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ABT260925P00127000", "bid": 21.9, "bid_size": 180.0, "ask": 24.9, "ask_size": 10.0, "iv": 1.193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 23.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ABT260925C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 1.6759, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-31T09:39:32", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ABT260925P00128000", "bid": 22.9, "bid_size": 180.0, "ask": 26.0, "ask_size": 4.0, "iv": 1.1456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 24.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "ABT260925C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 1.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ABT260925P00129000", "bid": 24.5, "bid_size": 106.0, "ask": 26.8, "ask_size": 10.0, "iv": 1.5332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 25.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "ABT260925C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 1.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ABT260925P00130000", "bid": 25.2, "bid_size": 114.0, "ask": 27.9, "ask_size": 9.0, "iv": 1.4841, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 26.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ABT261002C00070000", "bid": 33.1, "bid_size": 127.0, "ask": 36.0, "ask_size": 4.0, "iv": 1.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.0229, "theo": 33.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "ABT261002P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0037, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002C00075000", "bid": 28.0, "bid_size": 119.0, "ask": 31.0, "ask_size": 12.0, "iv": 1.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0014, "rho": 0.0245, "theo": 28.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "ABT261002P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 49.0, "iv": 1.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0051, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002C00080000", "bid": 23.0, "bid_size": 121.0, "ask": 26.0, "ask_size": 10.0, "iv": 1.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0014, "vega": 0.0027, "theta": -0.004, "rho": 0.0261, "theo": 23.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ABT261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0014, "vega": 0.0027, "theta": -0.007, "rho": -0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002C00085000", "bid": 18.0, "bid_size": 123.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0028, "vega": 0.0044, "theta": -0.0074, "rho": 0.0276, "theo": 18.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ABT261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0028, "vega": 0.0044, "theta": -0.0098, "rho": -0.0003, "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": 0.150000005960464}, {"option": "ABT261002C00090000", "bid": 13.0, "bid_size": 119.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.7119, "open_interest": 1.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.006, "vega": 0.0076, "theta": -0.0122, "rho": 0.0289, "theo": 13.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-24T11:42:58", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "ABT261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4516, "open_interest": 6.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.006, "vega": 0.0077, "theta": -0.014, "rho": -0.0006, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-11T15:24:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002C00091000", "bid": 12.0, "bid_size": 122.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0072, "vega": 0.0086, "theta": -0.0134, "rho": 0.0292, "theo": 12.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ABT261002P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0072, "vega": 0.0087, "theta": -0.0151, "rho": -0.0006, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABT261002C00092000", "bid": 11.0, "bid_size": 175.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0086, "vega": 0.0099, "theta": -0.0148, "rho": 0.0294, "theo": 11.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ABT261002P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.756, "open_interest": 36.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0086, "vega": 0.0099, "theta": -0.0164, "rho": -0.0008, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T09:30:25", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ABT261002C00093000", "bid": 10.0, "bid_size": 110.0, "ask": 12.3, "ask_size": 26.0, "iv": 0.4677, "open_interest": 5.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0105, "vega": 0.0114, "theta": -0.0166, "rho": 0.0296, "theo": 10.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T12:24:24", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "ABT261002P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0106, "vega": 0.0114, "theta": -0.0181, "rho": -0.0009, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002C00094000", "bid": 9.0, "bid_size": 91.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.013, "vega": 0.0134, "theta": -0.019, "rho": 0.0297, "theo": 9.969, "change": 0.0, "open": 0.0, "high": 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": "ABT261002P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.3676, "open_interest": 19.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0131, "vega": 0.0134, "theta": -0.0203, "rho": -0.0011, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T12:05:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABT261002C00095000", "bid": 8.1, "bid_size": 120.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.5324, "open_interest": 2.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0166, "vega": 0.0161, "theta": -0.0222, "rho": 0.0297, "theo": 8.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-17T12:57:55", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ABT261002P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.4974, "open_interest": 24.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0166, "vega": 0.0162, "theta": -0.0235, "rho": -0.0013, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T12:40:03", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "ABT261002C00096000", "bid": 7.2, "bid_size": 85.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0214, "vega": 0.0198, "theta": -0.0268, "rho": 0.0296, "theo": 8.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ABT261002P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.358, "open_interest": 1.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0215, "vega": 0.0198, "theta": -0.0278, "rho": -0.0018, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T12:17:38", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ABT261002C00097000", "bid": 6.2, "bid_size": 93.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.028, "vega": 0.0248, "theta": -0.0331, "rho": 0.0292, "theo": 7.0638, "change": 0.0, "open": 0.0, "high": 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": "ABT261002P00097000", "bid": 0.1, "bid_size": 50.0, "ask": 0.9, "ask_size": 31.0, "iv": 0.3958, "open_interest": 4.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0282, "vega": 0.0249, "theta": -0.0342, "rho": -0.0023, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T14:30:22", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ABT261002C00098000", "bid": 6.0, "bid_size": 10.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4345, "open_interest": 6.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0366, "vega": 0.0312, "theta": -0.0414, "rho": 0.0286, "theo": 6.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T12:24:24", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ABT261002P00098000", "bid": 0.2, "bid_size": 50.0, "ask": 2.0, "ask_size": 80.0, "iv": 0.479, "open_interest": 17.0, "volume": 2.0, "delta": -0.1029, "gamma": 0.0369, "vega": 0.0313, "theta": -0.0424, "rho": -0.0032, "theo": 0.2377, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T12:27:41", "percent_change": -44.4444, "prev_day_close": 0.450000017881393}, {"option": "ABT261002C00099000", "bid": 4.5, "bid_size": 209.0, "ask": 6.6, "ask_size": 45.0, "iv": 0.3471, "open_interest": 2.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.047, "vega": 0.0389, "theta": -0.0514, "rho": 0.0276, "theo": 5.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-09T10:35:15", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ABT261002P00099000", "bid": 0.2, "bid_size": 51.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.2635, "open_interest": 65.0, "volume": 3.0, "delta": -0.1414, "gamma": 0.0473, "vega": 0.039, "theta": -0.0525, "rho": -0.0043, "theo": 0.3431, "change": -0.315, "open": 0.38, "high": 0.38, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-22T14:35:09", "percent_change": -50.4, "prev_day_close": 0.625}, {"option": "ABT261002C00100000", "bid": 3.6, "bid_size": 64.0, "ask": 5.3, "ask_size": 42.0, "iv": 0.2815, "open_interest": 17.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0584, "vega": 0.0472, "theta": -0.0625, "rho": 0.0262, "theo": 4.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-09-18T10:18:34", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ABT261002P00100000", "bid": 0.45, "bid_size": 44.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.2912, "open_interest": 84.0, "volume": 25.0, "delta": -0.1923, "gamma": 0.0589, "vega": 0.0475, "theta": -0.0636, "rho": -0.0058, "theo": 0.4966, "change": -0.35, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T15:28:10", "percent_change": -46.6667, "prev_day_close": 0.75}, {"option": "ABT261002C00101000", "bid": 2.4, "bid_size": 68.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.2732, "open_interest": 5.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0698, "vega": 0.0554, "theta": -0.0734, "rho": 0.0243, "theo": 3.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T15:05:08", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ABT261002P00101000", "bid": 0.65, "bid_size": 37.0, "ask": 1.0, "ask_size": 92.0, "iv": 0.2816, "open_interest": 121.0, "volume": 7.0, "delta": -0.2559, "gamma": 0.0704, "vega": 0.0556, "theta": -0.0745, "rho": -0.0073, "theo": 0.7118, "change": -0.515, "open": 0.6, "high": 0.62, "low": 0.6, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-22T12:39:28", "percent_change": -45.7778, "prev_day_close": 1.125}, {"option": "ABT261002C00102000", "bid": 2.5, "bid_size": 56.0, "ask": 3.7, "ask_size": 96.0, "iv": 0.2952, "open_interest": 57.0, "volume": 1.0, "delta": 0.6715, "gamma": 0.0796, "vega": 0.0623, "theta": -0.0827, "rho": 0.022, "theo": 2.8984, "change": 0.5, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-22T15:56:40", "percent_change": 20.4082, "prev_day_close": 2.44999992847443}, {"option": "ABT261002P00102000", "bid": 0.9, "bid_size": 33.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.2747, "open_interest": 148.0, "volume": 29.0, "delta": -0.3312, "gamma": 0.0804, "vega": 0.0624, "theta": -0.0838, "rho": -0.0093, "theo": 1.0019, "change": -0.56, "open": 0.8, "high": 0.9, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-22T13:36:40", "percent_change": -41.4815, "prev_day_close": 1.35000002384186}, {"option": "ABT261002C00103000", "bid": 1.9, "bid_size": 73.0, "ask": 2.45, "ask_size": 61.0, "iv": 0.2465, "open_interest": 55.0, "volume": 12.0, "delta": 0.5882, "gamma": 0.0863, "vega": 0.067, "theta": -0.0889, "rho": 0.0193, "theo": 2.2726, "change": 0.375, "open": 2.48, "high": 2.48, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-22T15:56:40", "percent_change": 19.4805, "prev_day_close": 1.92499995231628}, {"option": "ABT261002P00103000", "bid": 1.25, "bid_size": 30.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.2681, "open_interest": 193.0, "volume": 34.0, "delta": -0.4153, "gamma": 0.0872, "vega": 0.067, "theta": -0.0899, "rho": -0.0115, "theo": 1.3779, "change": -0.66, "open": 1.2, "high": 1.2, "low": 1.05, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-22T14:12:36", "percent_change": -36.6667, "prev_day_close": 1.80000001192093}, {"option": "ABT261002C00104000", "bid": 1.45, "bid_size": 31.0, "ask": 2.05, "ask_size": 49.0, "iv": 0.2726, "open_interest": 21.0, "volume": 32.0, "delta": 0.5004, "gamma": 0.0888, "vega": 0.0686, "theta": -0.091, "rho": 0.0165, "theo": 1.7395, "change": 0.475, "open": 1.8, "high": 2.0, "low": 1.8, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-22T15:46:19", "percent_change": 33.3333, "prev_day_close": 1.42500001192093}, {"option": "ABT261002P00104000", "bid": 1.7, "bid_size": 39.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.2715, "open_interest": 23.0, "volume": 28.0, "delta": -0.504, "gamma": 0.0898, "vega": 0.0686, "theta": -0.092, "rho": -0.0136, "theo": 1.8473, "change": -0.755, "open": 1.67, "high": 1.67, "low": 1.5, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-22T15:44:48", "percent_change": -33.1868, "prev_day_close": 2.27500009536743}, {"option": "ABT261002C00105000", "bid": 1.15, "bid_size": 31.0, "ask": 1.45, "ask_size": 66.0, "iv": 0.26, "open_interest": 74.0, "volume": 13.0, "delta": 0.4132, "gamma": 0.0867, "vega": 0.067, "theta": -0.0887, "rho": 0.0136, "theo": 1.3009, "change": 0.215, "open": 1.45, "high": 1.46, "low": 1.28, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-22T14:35:41", "percent_change": 20.0, "prev_day_close": 1.07499998807907}, {"option": "ABT261002P00105000", "bid": 1.8, "bid_size": 24.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.2166, "open_interest": 36.0, "volume": 19.0, "delta": -0.5923, "gamma": 0.0877, "vega": 0.0665, "theta": -0.0896, "rho": -0.0149, "theo": 2.4126, "change": -1.145, "open": 2.05, "high": 2.08, "low": 2.05, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-22T11:12:53", "percent_change": -35.5039, "prev_day_close": 3.22500002384186}, {"option": "ABT261002C00106000", "bid": 0.8, "bid_size": 34.0, "ask": 1.25, "ask_size": 62.0, "iv": 0.2647, "open_interest": 31.0, "volume": 3.0, "delta": 0.3314, "gamma": 0.0804, "vega": 0.0626, "theta": -0.0826, "rho": 0.011, "theo": 0.9526, "change": 0.185, "open": 1.05, "high": 1.05, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-22T12:26:00", "percent_change": 23.871, "prev_day_close": 0.775000005960464}, {"option": "ABT261002P00106000", "bid": 2.3, "bid_size": 67.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.2901, "open_interest": 25.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0815, "vega": 0.0617, "theta": -0.0833, "rho": -0.0162, "theo": 3.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-09-17T12:36:55", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ABT261002C00107000", "bid": 0.55, "bid_size": 40.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.2745, "open_interest": 195.0, "volume": 66.0, "delta": 0.2588, "gamma": 0.0712, "vega": 0.056, "theta": -0.0736, "rho": 0.0086, "theo": 0.6852, "change": 0.185, "open": 0.8, "high": 0.8, "low": 0.65, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-22T15:21:00", "percent_change": 35.2381, "prev_day_close": 0.525000005960464}, {"option": "ABT261002P00107000", "bid": 3.0, "bid_size": 31.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.2126, "open_interest": 18.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0724, "vega": 0.0549, "theta": -0.0743, "rho": -0.0171, "theo": 3.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-09-10T09:56:06", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ABT261002C00108000", "bid": 0.35, "bid_size": 61.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.2684, "open_interest": 54.0, "volume": 11.0, "delta": 0.1977, "gamma": 0.0606, "vega": 0.0483, "theta": -0.0634, "rho": 0.0065, "theo": 0.4869, "change": 0.15, "open": 0.5, "high": 0.52, "low": 0.43, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T13:32:14", "percent_change": 42.8571, "prev_day_close": 0.350000008940697}, {"option": "ABT261002P00108000", "bid": 3.9, "bid_size": 13.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.2512, "open_interest": 35.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0619, "vega": 0.0469, "theta": -0.0641, "rho": -0.0174, "theo": 4.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-21T15:56:25", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ABT261002C00109000", "bid": 0.25, "bid_size": 50.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.2773, "open_interest": 25.0, "volume": 1.0, "delta": 0.1489, "gamma": 0.0497, "vega": 0.0405, "theta": -0.0531, "rho": 0.0049, "theo": 0.3449, "change": 0.175, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T11:50:32", "percent_change": 63.6364, "prev_day_close": 0.274999998509884}, {"option": "ABT261002P00109000", "bid": 4.6, "bid_size": 149.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.2469, "open_interest": 27.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0514, "vega": 0.0386, "theta": -0.0541, "rho": -0.0169, "theo": 5.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T11:02:18", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ABT261002C00110000", "bid": 0.15, "bid_size": 50.0, "ask": 0.4, "ask_size": 74.0, "iv": 0.284, "open_interest": 132.0, "volume": 6.0, "delta": 0.1116, "gamma": 0.0399, "vega": 0.0333, "theta": -0.0438, "rho": 0.0037, "theo": 0.2465, "change": 0.065, "open": 0.22, "high": 0.42, "low": 0.22, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-22T14:44:22", "percent_change": 37.1429, "prev_day_close": 0.175000004470348}, {"option": "ABT261002P00110000", "bid": 5.2, "bid_size": 94.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.2616, "open_interest": 12.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0416, "vega": 0.0307, "theta": -0.0452, "rho": -0.0155, "theo": 6.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-09-16T15:50:00", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ABT261002C00111000", "bid": 0.05, "bid_size": 50.0, "ask": 0.2, "ask_size": 87.0, "iv": 0.2601, "open_interest": 116.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0316, "vega": 0.0272, "theta": -0.0361, "rho": 0.0028, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T12:47:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT261002P00111000", "bid": 6.4, "bid_size": 103.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.2912, "open_interest": 11.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0333, "vega": 0.0236, "theta": -0.0377, "rho": -0.0135, "theo": 7.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-02T13:28:38", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ABT261002C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.2871, "open_interest": 181.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0249, "vega": 0.0222, "theta": -0.0299, "rho": 0.0021, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:10:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ABT261002P00112000", "bid": 7.3, "bid_size": 104.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.4025, "open_interest": 15.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0268, "vega": 0.0184, "theta": -0.0313, "rho": -0.0108, "theo": 8.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-14T09:40:01", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ABT261002C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 44.0, "iv": 0.5165, "open_interest": 19.0, "volume": 6.0, "delta": 0.0499, "gamma": 0.0197, "vega": 0.0182, "theta": -0.025, "rho": 0.0016, "theo": 0.1029, "change": -1.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:41:25", "percent_change": -95.4545, "prev_day_close": 1.10000002384186}, {"option": "ABT261002P00113000", "bid": 8.3, "bid_size": 104.0, "ask": 10.8, "ask_size": 26.0, "iv": 0.4199, "open_interest": 1.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.022, "vega": 0.0143, "theta": -0.026, "rho": -0.0105, "theo": 9.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-14T10:32:42", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ABT261002C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.3391, "open_interest": 78.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0158, "vega": 0.0151, "theta": -0.0212, "rho": 0.0013, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-08T11:51:29", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ABT261002P00114000", "bid": 9.3, "bid_size": 105.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0177, "vega": 0.01, "theta": -0.0215, "rho": -0.0069, "theo": 10.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-09-16T15:50:00", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ABT261002C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.3641, "open_interest": 15.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0127, "vega": 0.0126, "theta": -0.0181, "rho": 0.001, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T10:47:18", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ABT261002P00115000", "bid": 10.1, "bid_size": 164.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.014, "vega": 0.0076, "theta": -0.0184, "rho": -0.0067, "theo": 11.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-31T14:20:24", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ABT261002C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 139.0, "iv": 0.528, "open_interest": 141.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0103, "vega": 0.0106, "theta": -0.0156, "rho": 0.0008, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:13:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261002P00116000", "bid": 11.0, "bid_size": 169.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0109, "vega": 0.0054, "theta": -0.0156, "rho": -0.0028, "theo": 12.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-24T15:14:03", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ABT261002C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 205.0, "iv": 0.7137, "open_interest": 80.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0085, "vega": 0.0091, "theta": -0.0136, "rho": 0.0007, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T11:35:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABT261002P00117000", "bid": 12.2, "bid_size": 161.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0078, "vega": 0.003, "theta": -0.0144, "rho": -0.0028, "theo": 13.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-24T09:45:19", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ABT261002C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3396, "open_interest": 12.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.007, "vega": 0.0078, "theta": -0.0119, "rho": 0.0006, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T12:25:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABT261002P00118000", "bid": 13.0, "bid_size": 174.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0055, "vega": 0.0026, "theta": -0.0133, "rho": -0.0022, "theo": 14.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-19T12:39:13", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "ABT261002C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.5782, "open_interest": 22.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0059, "vega": 0.0067, "theta": -0.0105, "rho": 0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:33:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002P00119000", "bid": 13.9, "bid_size": 112.0, "ask": 16.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0125, "rho": -0.0006, "theo": 15.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T10:57:35", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ABT261002C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 412.0, "iv": 0.5947, "open_interest": 80.0, "volume": 1.0, "delta": 0.0126, "gamma": 0.0049, "vega": 0.0058, "theta": -0.0093, "rho": 0.0004, "theo": 0.0268, "change": -0.5, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:03:51", "percent_change": -90.9091, "prev_day_close": 0.550000011920929}, {"option": "ABT261002P00120000", "bid": 14.9, "bid_size": 112.0, "ask": 17.6, "ask_size": 26.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0123, "rho": -0.0005, "theo": 16.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ABT261002C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 0.839, "open_interest": 4.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0042, "vega": 0.0051, "theta": -0.0083, "rho": 0.0004, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002P00121000", "bid": 16.0, "bid_size": 110.0, "ask": 18.7, "ask_size": 26.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0121, "rho": -0.0005, "theo": 17.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ABT261002C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4151, "open_interest": 182.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0036, "vega": 0.0045, "theta": -0.0075, "rho": 0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T14:00:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ABT261002P00122000", "bid": 17.0, "bid_size": 153.0, "ask": 19.8, "ask_size": 11.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0119, "rho": -0.0004, "theo": 18.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ABT261002C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.7542, "open_interest": 10.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0031, "vega": 0.004, "theta": -0.0068, "rho": 0.0003, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-25T15:29:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002P00123000", "bid": 18.1, "bid_size": 115.0, "ask": 20.8, "ask_size": 7.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0118, "rho": 0.0, "theo": 19.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ABT261002C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0027, "vega": 0.0035, "theta": -0.0062, "rho": 0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002P00124000", "bid": 19.1, "bid_size": 120.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 20.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "ABT261002C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 110.0, "iv": 0.955, "open_interest": 57.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0023, "vega": 0.0032, "theta": -0.0056, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-03T13:32:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002P00125000", "bid": 20.2, "bid_size": 113.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 21.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "ABT261002C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.8401, "open_interest": 14.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.002, "vega": 0.0028, "theta": -0.0051, "rho": 0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:02:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002P00126000", "bid": 20.9, "bid_size": 124.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 22.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "ABT261002C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.0101, "open_interest": 1.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0047, "rho": 0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-25T15:28:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002P00127000", "bid": 21.9, "bid_size": 120.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 23.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ABT261002C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.037, "open_interest": 12.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0016, "vega": 0.0023, "theta": -0.0044, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-25T15:29:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002P00128000", "bid": 22.9, "bid_size": 124.0, "ask": 25.6, "ask_size": 12.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 24.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "ABT261002C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.0635, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0014, "vega": 0.0021, "theta": -0.004, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261002P00129000", "bid": 24.3, "bid_size": 117.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 25.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "ABT261002C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0037, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ABT261002P00130000", "bid": 24.9, "bid_size": 119.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 26.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ABT261009C00070000", "bid": 32.6, "bid_size": 174.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.001, "vega": 0.0038, "theta": -0.0035, "rho": 0.036, "theo": 33.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "ABT261009P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.001, "vega": 0.0038, "theta": -0.0073, "rho": -0.0003, "theo": 0.0314, "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": 1.07500004768372}, {"option": "ABT261009C00075000", "bid": 28.0, "bid_size": 166.0, "ask": 31.1, "ask_size": 6.0, "iv": 1.0576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0016, "vega": 0.0053, "theta": -0.0058, "rho": 0.0384, "theo": 28.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "ABT261009P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0016, "vega": 0.0053, "theta": -0.009, "rho": -0.0004, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261009C00080000", "bid": 23.0, "bid_size": 176.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0026, "vega": 0.0075, "theta": -0.0084, "rho": 0.0408, "theo": 23.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "ABT261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.8587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0026, "vega": 0.0076, "theta": -0.0112, "rho": -0.0007, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261009C00085000", "bid": 18.1, "bid_size": 172.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0046, "vega": 0.0111, "theta": -0.0116, "rho": 0.043, "theo": 18.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ABT261009P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0047, "vega": 0.0111, "theta": -0.0138, "rho": -0.001, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABT261009C00090000", "bid": 13.5, "bid_size": 95.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.009, "vega": 0.0174, "theta": -0.016, "rho": 0.0448, "theo": 14.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ABT261009P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.65, "open_interest": 2.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0091, "vega": 0.0174, "theta": -0.0176, "rho": -0.0017, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T15:06:11", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ABT261009C00091000", "bid": 12.1, "bid_size": 166.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0105, "vega": 0.0194, "theta": -0.0173, "rho": 0.0451, "theo": 13.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ABT261009P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0106, "vega": 0.0194, "theta": -0.0189, "rho": -0.002, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABT261009C00092000", "bid": 11.5, "bid_size": 127.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0124, "vega": 0.0218, "theta": -0.019, "rho": 0.0453, "theo": 12.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ABT261009P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.5854, "open_interest": 15.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0125, "vega": 0.022, "theta": -0.0204, "rho": -0.0023, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T11:13:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ABT261009C00093000", "bid": 10.1, "bid_size": 96.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0149, "vega": 0.0249, "theta": -0.0211, "rho": 0.0454, "theo": 11.0693, "change": 0.0, "open": 0.0, "high": 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": "ABT261009P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.015, "vega": 0.025, "theta": -0.0224, "rho": -0.0027, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ABT261009C00094000", "bid": 8.9, "bid_size": 115.0, "ask": 11.6, "ask_size": 26.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0179, "vega": 0.0288, "theta": -0.0238, "rho": 0.0453, "theo": 10.1036, "change": 0.0, "open": 0.0, "high": 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": "ABT261009P00094000", "bid": 0.05, "bid_size": 94.0, "ask": 0.5, "ask_size": 125.0, "iv": 0.3369, "open_interest": 4.0, "volume": 1.0, "delta": -0.0646, "gamma": 0.018, "vega": 0.029, "theta": -0.0251, "rho": -0.0032, "theo": 0.1969, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T13:11:54", "percent_change": -50.0, "prev_day_close": 0.300000000745058}, {"option": "ABT261009C00095000", "bid": 8.0, "bid_size": 115.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0218, "vega": 0.0336, "theta": -0.0273, "rho": 0.045, "theo": 9.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ABT261009P00095000", "bid": 0.05, "bid_size": 91.0, "ask": 0.75, "ask_size": 370.0, "iv": 0.3425, "open_interest": 816.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0219, "vega": 0.0337, "theta": -0.0285, "rho": -0.0039, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:05:42", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ABT261009C00096000", "bid": 7.3, "bid_size": 162.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0265, "vega": 0.0395, "theta": -0.0316, "rho": 0.0444, "theo": 8.2163, "change": 0.0, "open": 0.0, "high": 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": "ABT261009P00096000", "bid": 0.05, "bid_size": 86.0, "ask": 2.0, "ask_size": 89.0, "iv": 0.4321, "open_interest": 5.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0267, "vega": 0.0397, "theta": -0.0327, "rho": -0.0048, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T11:27:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ABT261009C00097000", "bid": 6.4, "bid_size": 128.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0322, "vega": 0.0464, "theta": -0.0366, "rho": 0.0435, "theo": 7.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ABT261009P00097000", "bid": 0.25, "bid_size": 50.0, "ask": 0.6, "ask_size": 52.0, "iv": 0.2888, "open_interest": 5.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0324, "vega": 0.0468, "theta": -0.0377, "rho": -0.0061, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T13:37:16", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "ABT261009C00098000", "bid": 5.9, "bid_size": 198.0, "ask": 7.9, "ask_size": 42.0, "iv": 0.3549, "open_interest": 11.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0386, "vega": 0.0542, "theta": -0.0424, "rho": 0.0423, "theo": 6.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T09:45:46", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ABT261009P00098000", "bid": 0.4, "bid_size": 50.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.2867, "open_interest": 5.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0389, "vega": 0.0543, "theta": -0.0434, "rho": -0.0076, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-18T13:37:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ABT261009C00099000", "bid": 5.2, "bid_size": 40.0, "ask": 6.3, "ask_size": 37.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0454, "vega": 0.0624, "theta": -0.0484, "rho": 0.0406, "theo": 5.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ABT261009P00099000", "bid": 0.55, "bid_size": 70.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.2744, "open_interest": 11.0, "volume": 6.0, "delta": -0.197, "gamma": 0.0459, "vega": 0.0625, "theta": -0.0494, "rho": -0.0094, "theo": 0.6724, "change": -0.395, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-22T13:12:41", "percent_change": -40.5128, "prev_day_close": 0.975000023841858}, {"option": "ABT261009C00100000", "bid": 4.5, "bid_size": 48.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.2943, "open_interest": 4.0, "volume": 1.0, "delta": 0.7569, "gamma": 0.0524, "vega": 0.0705, "theta": -0.0545, "rho": 0.0384, "theo": 4.7948, "change": 0.7, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T12:36:23", "percent_change": 16.2791, "prev_day_close": 4.29999995231628}, {"option": "ABT261009P00100000", "bid": 0.75, "bid_size": 60.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.279, "open_interest": 27.0, "volume": 3.0, "delta": -0.245, "gamma": 0.0529, "vega": 0.0707, "theta": -0.0554, "rho": -0.0115, "theo": 0.8801, "change": -0.325, "open": 0.9, "high": 0.9, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-22T15:56:21", "percent_change": -28.8889, "prev_day_close": 1.125}, {"option": "ABT261009C00101000", "bid": 3.6, "bid_size": 50.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.3239, "open_interest": 4.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0588, "vega": 0.0779, "theta": -0.0599, "rho": 0.0358, "theo": 4.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-09-21T11:38:18", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ABT261009P00101000", "bid": 1.0, "bid_size": 50.0, "ask": 1.5, "ask_size": 61.0, "iv": 0.2756, "open_interest": 823.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0594, "vega": 0.0781, "theta": -0.0609, "rho": -0.0139, "theo": 1.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T13:29:56", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ABT261009C00102000", "bid": 3.2, "bid_size": 19.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.2848, "open_interest": 32.0, "volume": 1.0, "delta": 0.6407, "gamma": 0.064, "vega": 0.0839, "theta": -0.0643, "rho": 0.0328, "theo": 3.3879, "change": 0.525, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-22T09:57:57", "percent_change": 17.6471, "prev_day_close": 2.97500002384186}, {"option": "ABT261009P00102000", "bid": 1.3, "bid_size": 65.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.2597, "open_interest": 39.0, "volume": 2.0, "delta": -0.3624, "gamma": 0.0647, "vega": 0.084, "theta": -0.0652, "rho": -0.0165, "theo": 1.4741, "change": -0.45, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-22T12:02:37", "percent_change": -25.0, "prev_day_close": 1.80000001192093}, {"option": "ABT261009C00103000", "bid": 2.55, "bid_size": 15.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.2735, "open_interest": 6.0, "volume": 1.0, "delta": 0.5747, "gamma": 0.0676, "vega": 0.0878, "theta": -0.0671, "rho": 0.0296, "theo": 2.7867, "change": 0.41, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-22T09:32:22", "percent_change": 15.7692, "prev_day_close": 2.59999990463257}, {"option": "ABT261009P00103000", "bid": 1.65, "bid_size": 59.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.2663, "open_interest": 4.0, "volume": 5.0, "delta": -0.4292, "gamma": 0.0684, "vega": 0.0879, "theta": -0.0681, "rho": -0.0191, "theo": 1.8745, "change": -0.48, "open": 1.71, "high": 1.77, "low": 1.71, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-09-22T15:56:11", "percent_change": -21.3333, "prev_day_close": 2.25}, {"option": "ABT261009C00104000", "bid": 2.05, "bid_size": 14.0, "ask": 2.65, "ask_size": 61.0, "iv": 0.2668, "open_interest": 13.0, "volume": 181.0, "delta": 0.5063, "gamma": 0.0691, "vega": 0.0893, "theta": -0.0681, "rho": 0.0261, "theo": 2.2593, "change": 0.455, "open": 2.54, "high": 2.59, "low": 2.22, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-22T14:02:13", "percent_change": 22.4691, "prev_day_close": 2.02500003576279}, {"option": "ABT261009P00104000", "bid": 2.15, "bid_size": 54.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.2651, "open_interest": 71.0, "volume": 20.0, "delta": -0.4985, "gamma": 0.07, "vega": 0.0892, "theta": -0.0691, "rho": -0.0215, "theo": 2.3497, "change": -0.605, "open": 2.23, "high": 2.3, "low": 2.01, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-09-22T13:29:54", "percent_change": -21.8018, "prev_day_close": 2.77499997615814}, {"option": "ABT261009C00105000", "bid": 1.65, "bid_size": 58.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.2668, "open_interest": 20.0, "volume": 20.0, "delta": 0.438, "gamma": 0.0684, "vega": 0.0883, "theta": -0.0672, "rho": 0.0227, "theo": 1.8063, "change": 0.325, "open": 1.96, "high": 2.15, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-22T11:40:10", "percent_change": 20.0, "prev_day_close": 1.625}, {"option": "ABT261009P00105000", "bid": 1.4, "bid_size": 100.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.1756, "open_interest": 77.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.0695, "vega": 0.0878, "theta": -0.0681, "rho": -0.0237, "theo": 2.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-09-18T12:19:46", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ABT261009C00106000", "bid": 1.15, "bid_size": 1.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.2592, "open_interest": 36.0, "volume": 12.0, "delta": 0.3722, "gamma": 0.0656, "vega": 0.0849, "theta": -0.0644, "rho": 0.0193, "theo": 1.4253, "change": 0.45, "open": 1.55, "high": 1.7, "low": 1.55, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T11:28:12", "percent_change": 36.0, "prev_day_close": 1.25}, {"option": "ABT261009P00106000", "bid": 1.3, "bid_size": 77.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.1597, "open_interest": 15.0, "volume": 3.0, "delta": -0.6348, "gamma": 0.0668, "vega": 0.084, "theta": -0.0654, "rho": -0.0254, "theo": 3.5238, "change": -0.9, "open": 3.11, "high": 3.15, "low": 3.11, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-22T14:14:38", "percent_change": -22.2222, "prev_day_close": 4.05000007152557}, {"option": "ABT261009C00107000", "bid": 0.95, "bid_size": 51.0, "ask": 1.45, "ask_size": 55.0, "iv": 0.2681, "open_interest": 26.0, "volume": 38.0, "delta": 0.311, "gamma": 0.0611, "vega": 0.0794, "theta": -0.0602, "rho": 0.0162, "theo": 1.1111, "change": 0.155, "open": 1.0, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-22T13:10:15", "percent_change": 15.8974, "prev_day_close": 0.975000023841858}, {"option": "ABT261009P00107000", "bid": 3.4, "bid_size": 27.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.255, "open_interest": 12.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0624, "vega": 0.0782, "theta": -0.0611, "rho": -0.0267, "theo": 4.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-09-15T15:07:26", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ABT261009C00108000", "bid": 0.7, "bid_size": 67.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.2606, "open_interest": 102.0, "volume": 2.0, "delta": 0.2557, "gamma": 0.0554, "vega": 0.0725, "theta": -0.0548, "rho": 0.0133, "theo": 0.8568, "change": 0.25, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T11:26:07", "percent_change": 33.3333, "prev_day_close": 0.75}, {"option": "ABT261009P00108000", "bid": 4.2, "bid_size": 53.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.2835, "open_interest": 32.0, "volume": 4.0, "delta": -0.7537, "gamma": 0.0568, "vega": 0.0707, "theta": -0.0557, "rho": -0.0276, "theo": 4.9675, "change": -1.57, "open": 4.69, "high": 4.69, "low": 4.68, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-09-22T12:03:59", "percent_change": -25.12, "prev_day_close": 6.25}, {"option": "ABT261009C00109000", "bid": 0.5, "bid_size": 51.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.2704, "open_interest": 56.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0489, "vega": 0.0647, "theta": -0.0488, "rho": 0.0108, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T11:57:52", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "ABT261009P00109000", "bid": 4.8, "bid_size": 31.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.2719, "open_interest": 4.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0504, "vega": 0.0623, "theta": -0.0496, "rho": -0.0276, "theo": 5.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-09-18T10:17:26", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ABT261009C00110000", "bid": 0.35, "bid_size": 71.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.271, "open_interest": 16.0, "volume": 1.0, "delta": 0.1664, "gamma": 0.0423, "vega": 0.0566, "theta": -0.0427, "rho": 0.0086, "theo": 0.4989, "change": 0.105, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-22T13:25:30", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "ABT261009P00110000", "bid": 5.8, "bid_size": 129.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.2665, "open_interest": 2.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.044, "vega": 0.0537, "theta": -0.0435, "rho": -0.027, "theo": 6.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-04T11:32:15", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ABT261009C00111000", "bid": 0.25, "bid_size": 50.0, "ask": 0.45, "ask_size": 27.0, "iv": 0.2586, "open_interest": 6.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0359, "vega": 0.0488, "theta": -0.0369, "rho": 0.0069, "theo": 0.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:00:08", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "ABT261009P00111000", "bid": 6.0, "bid_size": 99.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.2184, "open_interest": 1.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0379, "vega": 0.0449, "theta": -0.038, "rho": -0.0253, "theo": 7.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-31T12:13:13", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ABT261009C00112000", "bid": 0.1, "bid_size": 9.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.329, "open_interest": 4.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0302, "vega": 0.0418, "theta": -0.0318, "rho": 0.0055, "theo": 0.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T11:42:18", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "ABT261009P00112000", "bid": 7.4, "bid_size": 86.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0322, "vega": 0.0366, "theta": -0.0331, "rho": -0.0227, "theo": 8.4396, "change": 0.0, "open": 0.0, "high": 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": "ABT261009C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.4529, "open_interest": 4.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0251, "vega": 0.0357, "theta": -0.0274, "rho": 0.0044, "theo": 0.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-14T09:58:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ABT261009P00113000", "bid": 8.4, "bid_size": 110.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0272, "vega": 0.0305, "theta": -0.0289, "rho": -0.0197, "theo": 9.3851, "change": 0.0, "open": 0.0, "high": 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": "ABT261009C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.4768, "open_interest": 4.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0209, "vega": 0.0305, "theta": -0.0237, "rho": 0.0036, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T13:24:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABT261009P00114000", "bid": 9.4, "bid_size": 110.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.023, "vega": 0.0239, "theta": -0.0256, "rho": -0.0183, "theo": 10.3489, "change": 0.0, "open": 0.0, "high": 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": "ABT261009C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.3516, "open_interest": 114.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0175, "vega": 0.0262, "theta": -0.0207, "rho": 0.0029, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T13:57:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ABT261009P00115000", "bid": 10.1, "bid_size": 113.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0202, "vega": 0.0195, "theta": -0.0224, "rho": -0.014, "theo": 11.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ABT261009C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.5258, "open_interest": 1.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0147, "vega": 0.0227, "theta": -0.0183, "rho": 0.0024, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-08T11:40:27", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ABT261009P00116000", "bid": 11.1, "bid_size": 114.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.017, "vega": 0.0146, "theta": -0.0191, "rho": -0.0114, "theo": 12.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ABT261009C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.5514, "open_interest": 33.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0124, "vega": 0.0198, "theta": -0.0162, "rho": 0.002, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T14:26:23", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ABT261009P00117000", "bid": 11.9, "bid_size": 178.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0145, "vega": 0.0113, "theta": -0.0175, "rho": -0.0109, "theo": 13.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-09-11T09:55:15", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "ABT261009C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.5764, "open_interest": 1.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0106, "vega": 0.0173, "theta": -0.0146, "rho": 0.0017, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-04T13:12:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ABT261009P00118000", "bid": 13.1, "bid_size": 172.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.012, "vega": 0.0081, "theta": -0.0146, "rho": -0.0078, "theo": 14.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ABT261009C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5962, "open_interest": 1.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0091, "vega": 0.0153, "theta": -0.0131, "rho": 0.0015, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T13:43:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ABT261009P00119000", "bid": 13.9, "bid_size": 169.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0095, "vega": 0.0058, "theta": -0.0127, "rho": -0.0034, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-09-08T14:27:32", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "ABT261009C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.6011, "open_interest": 5.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0078, "vega": 0.0136, "theta": -0.0119, "rho": 0.0013, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T12:19:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261009P00120000", "bid": 15.2, "bid_size": 114.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0068, "vega": 0.0031, "theta": -0.0123, "rho": -0.0034, "theo": 16.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ABT261009C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0068, "vega": 0.0121, "theta": -0.0109, "rho": 0.0011, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ABT261009P00121000", "bid": 16.1, "bid_size": 147.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0049, "vega": 0.0024, "theta": -0.0115, "rho": -0.0022, "theo": 17.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-09-03T14:56:22", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ABT261009C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6663, "open_interest": 2.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0059, "vega": 0.0109, "theta": -0.01, "rho": 0.001, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-02T15:10:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261009P00122000", "bid": 17.1, "bid_size": 118.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0035, "vega": 0.0018, "theta": -0.0105, "rho": -0.0022, "theo": 18.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "ABT261009C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0052, "vega": 0.0098, "theta": -0.0092, "rho": 0.0009, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261009P00123000", "bid": 18.2, "bid_size": 169.0, "ask": 20.8, "ask_size": 4.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0102, "rho": 0.0, "theo": 19.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ABT261009C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0046, "vega": 0.0089, "theta": -0.0085, "rho": 0.0008, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261009P00124000", "bid": 19.1, "bid_size": 113.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0102, "rho": 0.0, "theo": 20.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "ABT261009C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0041, "vega": 0.0081, "theta": -0.0079, "rho": 0.0007, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261009P00125000", "bid": 20.2, "bid_size": 156.0, "ask": 22.8, "ask_size": 7.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0009, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 21.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ABT261009C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0036, "vega": 0.0074, "theta": -0.0074, "rho": 0.0006, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261009P00126000", "bid": 20.9, "bid_size": 126.0, "ask": 23.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 22.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ABT261009C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0033, "vega": 0.0068, "theta": -0.0069, "rho": 0.0006, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ABT261009P00127000", "bid": 21.9, "bid_size": 119.0, "ask": 24.8, "ask_size": 15.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 23.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ABT261009C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0029, "vega": 0.0062, "theta": -0.0064, "rho": 0.0005, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABT261009P00128000", "bid": 23.1, "bid_size": 158.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 24.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ABT261009C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0026, "vega": 0.0057, "theta": -0.0061, "rho": 0.0005, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ABT261009P00129000", "bid": 24.2, "bid_size": 108.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 25.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "ABT261009C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0024, "vega": 0.0053, "theta": -0.0057, "rho": 0.0004, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 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": "ABT261009P00130000", "bid": 25.4, "bid_size": 149.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 26.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "ABT261016C00050000", "bid": 52.0, "bid_size": 1.0, "ask": 56.0, "ask_size": 91.0, "iv": 1.3651, "open_interest": 13.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.03, "theo": 53.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-09-04T15:56:28", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "ABT261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 165.0, "iv": 1.3073, "open_interest": 7.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0027, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T09:45:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT261016C00055000", "bid": 47.0, "bid_size": 11.0, "ask": 51.0, "ask_size": 11.0, "iv": 1.1849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0329, "theo": 48.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ABT261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 1.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.002, "theta": -0.0033, "rho": -0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016C00060000", "bid": 42.0, "bid_size": 91.0, "ask": 46.0, "ask_size": 1.0, "iv": 1.0212, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0021, "theta": 0.0, "rho": 0.0359, "theo": 43.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "ABT261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 76.0, "iv": 0.8913, "open_interest": 27.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0042, "rho": -0.0002, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T11:17:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABT261016C00065000", "bid": 37.0, "bid_size": 11.0, "ask": 41.1, "ask_size": 91.0, "iv": 0.926, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0006, "vega": 0.0028, "theta": 0.0, "rho": 0.0388, "theo": 38.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.94, "last_trade_time": "2026-07-01T09:40:44", "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "ABT261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 253.0, "iv": 0.8127, "open_interest": 36.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0007, "vega": 0.0038, "theta": -0.0052, "rho": -0.0004, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-29T11:38:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016C00070000", "bid": 32.1, "bid_size": 20.0, "ask": 36.1, "ask_size": 91.0, "iv": 0.8593, "open_interest": 11.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0009, "vega": 0.004, "theta": -0.0015, "rho": 0.0417, "theo": 33.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-09-18T15:58:06", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "ABT261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 234.0, "iv": 0.6957, "open_interest": 16.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0012, "vega": 0.0053, "theta": -0.0064, "rho": -0.0005, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-04T12:53:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016C00075000", "bid": 27.4, "bid_size": 91.0, "ask": 31.1, "ask_size": 91.0, "iv": 0.7744, "open_interest": 18.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0015, "vega": 0.0061, "theta": -0.0032, "rho": 0.0446, "theo": 28.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-09-18T15:49:20", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "ABT261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 680.0, "iv": 0.5856, "open_interest": 579.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0019, "vega": 0.0074, "theta": -0.0079, "rho": -0.0008, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-31T12:38:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016C00077500", "bid": 25.6, "bid_size": 91.0, "ask": 27.9, "ask_size": 91.0, "iv": 0.7062, "open_interest": 22.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.002, "vega": 0.0068, "theta": -0.0043, "rho": 0.046, "theo": 26.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-09-18T15:59:59", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ABT261016P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 459.0, "iv": 0.5327, "open_interest": 146.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0024, "vega": 0.0089, "theta": -0.0088, "rho": -0.0009, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T10:13:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016C00080000", "bid": 22.9, "bid_size": 91.0, "ask": 26.1, "ask_size": 94.0, "iv": 0.7276, "open_interest": 39.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0025, "vega": 0.0086, "theta": -0.0053, "rho": 0.0474, "theo": 23.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-18T15:59:59", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ABT261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 712.0, "iv": 0.5026, "open_interest": 1149.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0031, "vega": 0.0107, "theta": -0.0098, "rho": -0.0011, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:52:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT261016C00082500", "bid": 19.9, "bid_size": 91.0, "ask": 23.6, "ask_size": 91.0, "iv": 0.5749, "open_interest": 2.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0034, "vega": 0.0104, "theta": -0.0066, "rho": 0.0486, "theo": 21.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.57, "last_trade_time": "2026-09-18T15:07:18", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ABT261016P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 85.0, "iv": 0.4503, "open_interest": 672.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0041, "vega": 0.013, "theta": -0.011, "rho": -0.0014, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T14:38:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT261016C00085000", "bid": 17.7, "bid_size": 95.0, "ask": 21.1, "ask_size": 95.0, "iv": 0.561, "open_interest": 27.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0046, "vega": 0.0126, "theta": -0.008, "rho": 0.05, "theo": 19.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-08T12:03:56", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ABT261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.381, "open_interest": 424.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0056, "vega": 0.016, "theta": -0.0124, "rho": -0.0018, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T09:33:15", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ABT261016C00087500", "bid": 15.6, "bid_size": 130.0, "ask": 18.7, "ask_size": 126.0, "iv": 0.5569, "open_interest": 43.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0064, "vega": 0.0161, "theta": -0.0101, "rho": 0.051, "theo": 16.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-12T09:35:25", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "ABT261016P00087500", "bid": 0.05, "bid_size": 43.0, "ask": 0.35, "ask_size": 799.0, "iv": 0.3961, "open_interest": 254.0, "volume": 1.0, "delta": -0.0338, "gamma": 0.0078, "vega": 0.0204, "theta": -0.0144, "rho": -0.0024, "theo": 0.1284, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-22T11:25:24", "percent_change": -26.6667, "prev_day_close": 0.150000000372529}, {"option": "ABT261016C00090000", "bid": 13.9, "bid_size": 40.0, "ask": 14.8, "ask_size": 287.0, "iv": 0.4176, "open_interest": 233.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0095, "vega": 0.0224, "theta": -0.0133, "rho": 0.0517, "theo": 14.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-21T13:25:40", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ABT261016P00090000", "bid": 0.05, "bid_size": 121.0, "ask": 0.2, "ask_size": 318.0, "iv": 0.3107, "open_interest": 214.0, "volume": 2.0, "delta": -0.0481, "gamma": 0.0113, "vega": 0.0271, "theta": -0.0177, "rho": -0.0034, "theo": 0.1768, "change": -0.08, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-22T11:48:56", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "ABT261016C00091000", "bid": 12.2, "bid_size": 100.0, "ask": 14.5, "ask_size": 100.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0113, "vega": 0.024, "theta": -0.0151, "rho": 0.052, "theo": 13.126, "change": 0.0, "open": 0.0, "high": 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": "ABT261016P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 162.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0133, "vega": 0.0309, "theta": -0.0196, "rho": -0.004, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "ABT261016C00092000", "bid": 11.5, "bid_size": 80.0, "ask": 13.5, "ask_size": 100.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0135, "vega": 0.0302, "theta": -0.0174, "rho": 0.0519, "theo": 12.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ABT261016P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 75.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0158, "vega": 0.0353, "theta": -0.022, "rho": -0.0048, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ABT261016C00092500", "bid": 10.8, "bid_size": 133.0, "ask": 13.1, "ask_size": 124.0, "iv": 0.378, "open_interest": 70.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0148, "vega": 0.0315, "theta": -0.0187, "rho": 0.0519, "theo": 11.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-18T15:55:30", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ABT261016P00092500", "bid": 0.1, "bid_size": 187.0, "ask": 0.4, "ask_size": 247.0, "iv": 0.3013, "open_interest": 272.0, "volume": 2.0, "delta": -0.0743, "gamma": 0.0172, "vega": 0.0381, "theta": -0.0233, "rho": -0.0052, "theo": 0.2732, "change": -0.155, "open": 0.27, "high": 0.27, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-22T10:38:00", "percent_change": -41.3333, "prev_day_close": 0.375}, {"option": "ABT261016C00093000", "bid": 10.3, "bid_size": 100.0, "ask": 12.6, "ask_size": 100.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0162, "vega": 0.0326, "theta": -0.0202, "rho": 0.052, "theo": 11.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "ABT261016P00093000", "bid": 0.05, "bid_size": 261.0, "ask": 0.8, "ask_size": 296.0, "iv": 0.3323, "open_interest": 1.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0187, "vega": 0.0407, "theta": -0.0248, "rho": -0.0058, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T12:21:00", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ABT261016C00094000", "bid": 9.4, "bid_size": 100.0, "ask": 11.3, "ask_size": 100.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0195, "vega": 0.0406, "theta": -0.0235, "rho": 0.0514, "theo": 10.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "ABT261016P00094000", "bid": 0.1, "bid_size": 274.0, "ask": 0.8, "ask_size": 250.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0222, "vega": 0.0471, "theta": -0.0281, "rho": -0.0071, "theo": 0.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ABT261016C00095000", "bid": 9.2, "bid_size": 46.0, "ask": 10.0, "ask_size": 155.0, "iv": 0.3406, "open_interest": 342.0, "volume": 4.0, "delta": 0.8996, "gamma": 0.0233, "vega": 0.0474, "theta": -0.0273, "rho": 0.0513, "theo": 9.3425, "change": 1.0, "open": 9.4, "high": 9.9, "low": 9.4, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-22T12:59:34", "percent_change": 11.4943, "prev_day_close": 8.69999980926514}, {"option": "ABT261016P00095000", "bid": 0.4, "bid_size": 72.0, "ask": 0.5, "ask_size": 71.0, "iv": 0.2872, "open_interest": 325.0, "volume": 63.0, "delta": -0.1211, "gamma": 0.0261, "vega": 0.0539, "theta": -0.0318, "rho": -0.0086, "theo": 0.4664, "change": -0.175, "open": 0.6, "high": 0.6, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T15:26:01", "percent_change": -28.0, "prev_day_close": 0.625}, {"option": "ABT261016C00096000", "bid": 7.7, "bid_size": 141.0, "ask": 9.7, "ask_size": 176.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0276, "vega": 0.0531, "theta": -0.0317, "rho": 0.0501, "theo": 8.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "ABT261016P00096000", "bid": 0.35, "bid_size": 198.0, "ask": 0.8, "ask_size": 80.0, "iv": 0.2833, "open_interest": 7.0, "volume": 1.0, "delta": -0.1476, "gamma": 0.0304, "vega": 0.0618, "theta": -0.036, "rho": -0.0104, "theo": 0.5862, "change": -0.215, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-22T10:36:29", "percent_change": -27.7419, "prev_day_close": 0.775000005960464}, {"option": "ABT261016C00097000", "bid": 6.8, "bid_size": 140.0, "ask": 8.9, "ask_size": 178.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0323, "vega": 0.0631, "theta": -0.0364, "rho": 0.0486, "theo": 7.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ABT261016P00097000", "bid": 0.55, "bid_size": 78.0, "ask": 0.85, "ask_size": 71.0, "iv": 0.2753, "open_interest": 1.0, "volume": 10.0, "delta": -0.1792, "gamma": 0.0351, "vega": 0.0701, "theta": -0.0404, "rho": -0.0128, "theo": 0.7381, "change": -0.225, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T10:31:08", "percent_change": -23.0769, "prev_day_close": 0.974999964237213}, {"option": "ABT261016C00097500", "bid": 7.0, "bid_size": 34.0, "ask": 7.8, "ask_size": 141.0, "iv": 0.3144, "open_interest": 681.0, "volume": 9.0, "delta": 0.8304, "gamma": 0.0348, "vega": 0.0651, "theta": -0.0388, "rho": 0.0482, "theo": 7.1555, "change": 0.7, "open": 6.66, "high": 7.7, "low": 6.66, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-22T11:54:07", "percent_change": 10.6061, "prev_day_close": 6.60000014305115}, {"option": "ABT261016P00097500", "bid": 0.6, "bid_size": 104.0, "ask": 0.9, "ask_size": 69.0, "iv": 0.2682, "open_interest": 232.0, "volume": 15.0, "delta": -0.197, "gamma": 0.0374, "vega": 0.074, "theta": -0.0426, "rho": -0.0139, "theo": 0.8285, "change": -0.325, "open": 0.77, "high": 0.85, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T15:52:41", "percent_change": -30.2326, "prev_day_close": 1.07499998807907}, {"option": "ABT261016C00098000", "bid": 6.1, "bid_size": 139.0, "ask": 7.7, "ask_size": 128.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0373, "vega": 0.0729, "theta": -0.0413, "rho": 0.0468, "theo": 6.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ABT261016P00098000", "bid": 0.75, "bid_size": 16.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.2704, "open_interest": 0.0, "volume": 3.0, "delta": -0.216, "gamma": 0.0398, "vega": 0.0779, "theta": -0.0448, "rho": -0.0153, "theo": 0.9286, "change": -0.295, "open": 0.95, "high": 0.95, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-09-22T14:51:39", "percent_change": -25.1064, "prev_day_close": 1.17500001192093}, {"option": "ABT261016C00099000", "bid": 5.3, "bid_size": 254.0, "ask": 6.9, "ask_size": 233.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0422, "vega": 0.077, "theta": -0.0461, "rho": 0.0457, "theo": 5.9486, "change": 0.0, "open": 0.0, "high": 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": "ABT261016P00099000", "bid": 0.95, "bid_size": 60.0, "ask": 1.6, "ask_size": 85.0, "iv": 0.2876, "open_interest": 0.0, "volume": 12.0, "delta": -0.2579, "gamma": 0.0443, "vega": 0.0858, "theta": -0.049, "rho": -0.0182, "theo": 1.1626, "change": -0.445, "open": 1.15, "high": 1.15, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-22T15:56:22", "percent_change": -30.1695, "prev_day_close": 1.47499996423721}, {"option": "ABT261016C00100000", "bid": 5.0, "bid_size": 47.0, "ask": 5.8, "ask_size": 137.0, "iv": 0.2949, "open_interest": 1098.0, "volume": 12.0, "delta": 0.7282, "gamma": 0.0468, "vega": 0.0865, "theta": -0.0506, "rho": 0.043, "theo": 5.2027, "change": 0.59, "open": 5.3, "high": 5.6, "low": 5.3, "tick": "no_change", "last_trade_price": 5.39, "last_trade_time": "2026-09-22T15:57:29", "percent_change": 12.2917, "prev_day_close": 4.79999995231628}, {"option": "ABT261016P00100000", "bid": 1.2, "bid_size": 77.0, "ask": 1.55, "ask_size": 71.0, "iv": 0.2646, "open_interest": 1572.0, "volume": 68.0, "delta": -0.3045, "gamma": 0.0484, "vega": 0.0929, "theta": -0.0528, "rho": -0.0215, "theo": 1.445, "change": -0.375, "open": 1.55, "high": 1.55, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-22T15:57:20", "percent_change": -21.1268, "prev_day_close": 1.77500003576279}, {"option": "ABT261016C00101000", "bid": 4.1, "bid_size": 145.0, "ask": 5.2, "ask_size": 79.0, "iv": 0.285, "open_interest": 5.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0509, "vega": 0.0944, "theta": -0.0544, "rho": 0.0401, "theo": 4.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T11:18:34", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ABT261016P00101000", "bid": 1.5, "bid_size": 70.0, "ask": 2.1, "ask_size": 68.0, "iv": 0.2723, "open_interest": 0.0, "volume": 9.0, "delta": -0.355, "gamma": 0.0519, "vega": 0.0988, "theta": -0.0558, "rho": -0.0251, "theo": 1.78, "change": -0.45, "open": 1.62, "high": 1.7, "low": 1.62, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T12:12:18", "percent_change": -20.9302, "prev_day_close": 2.14999997615814}, {"option": "ABT261016C00102000", "bid": 3.5, "bid_size": 83.0, "ask": 4.6, "ask_size": 80.0, "iv": 0.2869, "open_interest": 1.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0542, "vega": 0.1002, "theta": -0.0575, "rho": 0.037, "theo": 3.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T14:20:59", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ABT261016P00102000", "bid": 1.9, "bid_size": 22.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.2593, "open_interest": 22.0, "volume": 4.0, "delta": -0.4084, "gamma": 0.0544, "vega": 0.1028, "theta": -0.058, "rho": -0.029, "theo": 2.1718, "change": -0.57, "open": 2.0, "high": 2.03, "low": 2.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-22T10:58:24", "percent_change": -21.9231, "prev_day_close": 2.60000002384186}, {"option": "ABT261016C00103000", "bid": 2.9, "bid_size": 164.0, "ask": 3.7, "ask_size": 194.0, "iv": 0.2692, "open_interest": 1344.0, "volume": 1.0, "delta": 0.5706, "gamma": 0.0564, "vega": 0.1026, "theta": -0.0595, "rho": 0.0351, "theo": 3.2838, "change": 0.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-22T11:02:03", "percent_change": 16.6667, "prev_day_close": 3.0}, {"option": "ABT261016P00103000", "bid": 2.5, "bid_size": 9.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.2869, "open_interest": 7.0, "volume": 13.0, "delta": -0.4638, "gamma": 0.0559, "vega": 0.1051, "theta": -0.059, "rho": -0.0329, "theo": 2.6227, "change": -0.67, "open": 2.5, "high": 2.65, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-22T15:56:22", "percent_change": -21.6129, "prev_day_close": 3.10000002384186}, {"option": "ABT261016C00104000", "bid": 1.8, "bid_size": 18.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.2798, "open_interest": 0.0, "volume": 181.0, "delta": 0.5137, "gamma": 0.0574, "vega": 0.1043, "theta": -0.0603, "rho": 0.0314, "theo": 2.7652, "change": 0.64, "open": 2.82, "high": 3.14, "low": 2.82, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-09-22T14:01:40", "percent_change": 25.6, "prev_day_close": 2.5}, {"option": "ABT261016P00104000", "bid": 2.8, "bid_size": 52.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.2733, "open_interest": 4.0, "volume": 172.0, "delta": -0.5197, "gamma": 0.0562, "vega": 0.1054, "theta": -0.059, "rho": -0.0368, "theo": 3.1331, "change": -0.55, "open": 3.1, "high": 3.2, "low": 2.9, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-22T15:57:20", "percent_change": -15.0685, "prev_day_close": 3.64999997615814}, {"option": "ABT261016C00105000", "bid": 2.2, "bid_size": 12.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.266, "open_interest": 2970.0, "volume": 460.0, "delta": 0.4569, "gamma": 0.0571, "vega": 0.1041, "theta": -0.0598, "rho": 0.0278, "theo": 2.3052, "change": 0.3, "open": 2.24, "high": 2.71, "low": 2.13, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-22T15:57:54", "percent_change": 14.2857, "prev_day_close": 2.10000002384186}, {"option": "ABT261016P00105000", "bid": 3.4, "bid_size": 32.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.2663, "open_interest": 1897.0, "volume": 6.0, "delta": -0.5748, "gamma": 0.0554, "vega": 0.1036, "theta": -0.0578, "rho": -0.0408, "theo": 3.7021, "change": -0.83, "open": 3.42, "high": 3.6, "low": 3.42, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-09-22T15:38:32", "percent_change": -19.5294, "prev_day_close": 4.25}, {"option": "ABT261016C00106000", "bid": 1.6, "bid_size": 56.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.2637, "open_interest": 9.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0557, "vega": 0.1014, "theta": -0.0583, "rho": 0.0243, "theo": 1.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T14:49:35", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ABT261016P00106000", "bid": 3.9, "bid_size": 16.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.2532, "open_interest": 1.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0535, "vega": 0.1003, "theta": -0.0556, "rho": -0.0447, "theo": 4.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-09-21T14:31:54", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ABT261016C00107000", "bid": 1.45, "bid_size": 48.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.2713, "open_interest": 5.0, "volume": 1.0, "delta": 0.3484, "gamma": 0.0532, "vega": 0.0965, "theta": -0.0557, "rho": 0.021, "theo": 1.5547, "change": 0.35, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-22T14:07:30", "percent_change": 25.0, "prev_day_close": 1.40000003576279}, {"option": "ABT261016P00107000", "bid": 4.4, "bid_size": 116.0, "ask": 5.9, "ask_size": 158.0, "iv": 0.2812, "open_interest": 1.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0506, "vega": 0.0952, "theta": -0.0525, "rho": -0.0485, "theo": 5.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T14:31:54", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ABT261016C00108000", "bid": 1.1, "bid_size": 58.0, "ask": 1.45, "ask_size": 56.0, "iv": 0.2685, "open_interest": 29.0, "volume": 4.0, "delta": 0.2989, "gamma": 0.0499, "vega": 0.0924, "theta": -0.0522, "rho": 0.0189, "theo": 1.2609, "change": 0.23, "open": 1.43, "high": 1.43, "low": 1.3, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-22T13:10:15", "percent_change": 20.0, "prev_day_close": 1.15000003576279}, {"option": "ABT261016P00108000", "bid": 5.0, "bid_size": 146.0, "ask": 6.9, "ask_size": 174.0, "iv": 0.2905, "open_interest": 0.0, "volume": 2.0, "delta": -0.7251, "gamma": 0.047, "vega": 0.0886, "theta": -0.0487, "rho": -0.0519, "theo": 5.7396, "change": -1.0, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-22T10:27:46", "percent_change": -14.5985, "prev_day_close": 6.85000014305115}, {"option": "ABT261016C00109000", "bid": 0.85, "bid_size": 70.0, "ask": 1.2, "ask_size": 70.0, "iv": 0.2686, "open_interest": 3.0, "volume": 13.0, "delta": 0.2539, "gamma": 0.0459, "vega": 0.0848, "theta": -0.0481, "rho": 0.0158, "theo": 1.0154, "change": 0.175, "open": 1.05, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-22T15:45:49", "percent_change": 18.9189, "prev_day_close": 0.925000011920929}, {"option": "ABT261016P00109000", "bid": 5.8, "bid_size": 115.0, "ask": 7.4, "ask_size": 165.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.043, "vega": 0.081, "theta": -0.0444, "rho": -0.055, "theo": 6.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ABT261016C00110000", "bid": 0.55, "bid_size": 11.0, "ask": 0.9, "ask_size": 67.0, "iv": 0.2735, "open_interest": 3987.0, "volume": 1042.0, "delta": 0.2132, "gamma": 0.0415, "vega": 0.0764, "theta": -0.0436, "rho": 0.0131, "theo": 0.81, "change": 0.125, "open": 0.75, "high": 1.0, "low": 0.75, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T15:57:14", "percent_change": 17.2414, "prev_day_close": 0.724999994039536}, {"option": "ABT261016P00110000", "bid": 6.6, "bid_size": 157.0, "ask": 7.6, "ask_size": 19.0, "iv": 0.2358, "open_interest": 544.0, "volume": 5.0, "delta": -0.8052, "gamma": 0.0386, "vega": 0.0738, "theta": -0.0398, "rho": -0.058, "theo": 7.3217, "change": -0.9, "open": 7.2, "high": 7.2, "low": 6.95, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-22T15:56:12", "percent_change": -11.25, "prev_day_close": 8.0}, {"option": "ABT261016C00111000", "bid": 0.5, "bid_size": 56.0, "ask": 0.8, "ask_size": 71.0, "iv": 0.2742, "open_interest": 0.0, "volume": 1.0, "delta": 0.1771, "gamma": 0.0369, "vega": 0.0686, "theta": -0.0389, "rho": 0.0108, "theo": 0.6411, "change": 0.275, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T13:41:39", "percent_change": 57.8947, "prev_day_close": 0.474999994039536}, {"option": "ABT261016P00111000", "bid": 7.3, "bid_size": 133.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0342, "vega": 0.0657, "theta": -0.0352, "rho": -0.0607, "theo": 8.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ABT261016C00112000", "bid": 0.4, "bid_size": 67.0, "ask": 0.7, "ask_size": 83.0, "iv": 0.2775, "open_interest": 1.0, "volume": 1.0, "delta": 0.1464, "gamma": 0.0324, "vega": 0.0619, "theta": -0.0344, "rho": 0.0094, "theo": 0.5073, "change": 0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-22T13:59:45", "percent_change": 22.2222, "prev_day_close": 0.450000002980232}, {"option": "ABT261016P00112000", "bid": 8.0, "bid_size": 194.0, "ask": 10.5, "ask_size": 191.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0299, "vega": 0.0575, "theta": -0.0308, "rho": -0.0629, "theo": 9.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ABT261016C00113000", "bid": 0.3, "bid_size": 58.0, "ask": 0.65, "ask_size": 91.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0281, "vega": 0.0532, "theta": -0.0301, "rho": 0.0075, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ABT261016P00113000", "bid": 8.8, "bid_size": 100.0, "ask": 10.8, "ask_size": 80.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0258, "vega": 0.0506, "theta": -0.0266, "rho": -0.065, "theo": 9.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ABT261016C00114000", "bid": 0.2, "bid_size": 84.0, "ask": 0.85, "ask_size": 271.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0241, "vega": 0.0464, "theta": -0.0262, "rho": 0.0061, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ABT261016P00114000", "bid": 9.9, "bid_size": 100.0, "ask": 11.8, "ask_size": 100.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0222, "vega": 0.0439, "theta": -0.0229, "rho": -0.0668, "theo": 10.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ABT261016C00115000", "bid": 0.2, "bid_size": 13.0, "ask": 0.3, "ask_size": 105.0, "iv": 0.2772, "open_interest": 2087.0, "volume": 80.0, "delta": 0.0813, "gamma": 0.0206, "vega": 0.0409, "theta": -0.0228, "rho": 0.0052, "theo": 0.2549, "change": 0.025, "open": 0.24, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T15:54:44", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "ABT261016P00115000", "bid": 11.1, "bid_size": 196.0, "ask": 12.1, "ask_size": 55.0, "iv": 0.1853, "open_interest": 194.0, "volume": 2.0, "delta": -0.9258, "gamma": 0.0189, "vega": 0.0376, "theta": -0.0196, "rho": -0.0684, "theo": 11.8082, "change": -1.4, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-09-22T10:38:19", "percent_change": -11.1554, "prev_day_close": 12.5499997138977}, {"option": "ABT261016C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 157.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0176, "vega": 0.0345, "theta": -0.0199, "rho": 0.0042, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ABT261016P00116000", "bid": 11.5, "bid_size": 100.0, "ask": 13.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0161, "vega": 0.033, "theta": -0.0168, "rho": -0.0698, "theo": 12.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ABT261016C00120000", "bid": 0.05, "bid_size": 50.0, "ask": 0.15, "ask_size": 256.0, "iv": 0.3041, "open_interest": 2160.0, "volume": 8.0, "delta": 0.0333, "gamma": 0.0093, "vega": 0.0198, "theta": -0.0119, "rho": 0.0021, "theo": 0.0973, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T12:08:51", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "ABT261016P00120000", "bid": 15.9, "bid_size": 99.0, "ask": 17.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0086, "vega": 0.019, "theta": -0.0092, "rho": -0.0741, "theo": 16.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-14T13:07:48", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ABT261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 476.0, "iv": 0.3076, "open_interest": 1026.0, "volume": 50.0, "delta": 0.0163, "gamma": 0.0046, "vega": 0.0113, "theta": -0.007, "rho": 0.001, "theo": 0.0474, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ABT261016P00125000", "bid": 19.5, "bid_size": 95.0, "ask": 23.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0043, "vega": 0.0104, "theta": -0.0042, "rho": -0.0781, "theo": 21.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-08-18T12:21:08", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "ABT261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 647.0, "iv": 0.4183, "open_interest": 383.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0026, "vega": 0.0068, "theta": -0.0046, "rho": 0.0006, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T12:05:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016P00130000", "bid": 25.1, "bid_size": 95.0, "ask": 27.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0024, "vega": 0.0064, "theta": -0.0015, "rho": -0.0816, "theo": 26.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.79, "last_trade_time": "2026-09-09T10:02:08", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ABT261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 347.0, "iv": 0.4152, "open_interest": 106.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0033, "rho": 0.0004, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-03T11:16:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016P00135000", "bid": 29.8, "bid_size": 91.0, "ask": 32.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0015, "vega": 0.0043, "theta": 0.0, "rho": -0.0849, "theo": 31.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "ABT261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 117.0, "iv": 0.5311, "open_interest": 2.0, "volume": 0.0, "delta": 0.004, "gamma": 0.001, "vega": 0.0032, "theta": -0.0025, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-20T13:19:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016P00140000", "bid": 34.4, "bid_size": 91.0, "ask": 37.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.001, "vega": 0.0031, "theta": 0.0, "rho": -0.0881, "theo": 36.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "ABT261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 122.0, "iv": 0.5832, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0007, "vega": 0.0024, "theta": -0.002, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T14:25:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016P00145000", "bid": 39.6, "bid_size": 91.0, "ask": 43.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0007, "vega": 0.0023, "theta": 0.0, "rho": -0.0913, "theo": 41.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "ABT261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 137.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0016, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "ABT261016P00150000", "bid": 44.8, "bid_size": 91.0, "ask": 47.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0017, "theta": 0.0, "rho": -0.0945, "theo": 46.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "ABT261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 85.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0013, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016P00155000", "bid": 50.0, "bid_size": 91.0, "ask": 53.1, "ask_size": 91.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0014, "theta": 0.0, "rho": -0.0977, "theo": 51.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "ABT261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 116.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0011, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016P00160000", "bid": 54.3, "bid_size": 91.0, "ask": 58.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0011, "theta": 0.0, "rho": -0.1008, "theo": 56.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "ABT261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 113.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261016P00165000", "bid": 59.3, "bid_size": 91.0, "ask": 63.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": -0.104, "theo": 61.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "ABT261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 1.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0008, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "ABT261016P00170000", "bid": 64.3, "bid_size": 91.0, "ask": 68.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": -0.1071, "theo": 66.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ABT261023C00070000", "bid": 32.3, "bid_size": 91.0, "ask": 36.1, "ask_size": 12.0, "iv": 0.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0014, "vega": 0.0071, "theta": -0.0037, "rho": 0.0419, "theo": 33.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "ABT261023P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0019, "vega": 0.011, "theta": -0.0106, "rho": -0.0013, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ABT261023C00075000", "bid": 27.3, "bid_size": 91.0, "ask": 31.1, "ask_size": 12.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0022, "vega": 0.01, "theta": -0.0057, "rho": 0.0449, "theo": 28.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ABT261023P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0028, "vega": 0.0144, "theta": -0.0122, "rho": -0.0018, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABT261023C00080000", "bid": 22.6, "bid_size": 91.0, "ask": 26.1, "ask_size": 12.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0035, "vega": 0.0147, "theta": -0.0082, "rho": 0.0479, "theo": 23.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ABT261023P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0045, "vega": 0.0195, "theta": -0.0142, "rho": -0.0025, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ABT261023C00085000", "bid": 18.0, "bid_size": 91.0, "ask": 21.2, "ask_size": 12.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0064, "vega": 0.0226, "theta": -0.0126, "rho": 0.0506, "theo": 19.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ABT261023P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.6044, "open_interest": 4.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0077, "vega": 0.0288, "theta": -0.0182, "rho": -0.004, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-15T10:47:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABT261023C00090000", "bid": 13.3, "bid_size": 171.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0131, "vega": 0.0388, "theta": -0.023, "rho": 0.0519, "theo": 14.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ABT261023P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.489, "open_interest": 2.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0145, "vega": 0.0485, "theta": -0.0276, "rho": -0.0078, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T15:20:51", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ABT261023C00091000", "bid": 12.3, "bid_size": 169.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0151, "vega": 0.0455, "theta": -0.0261, "rho": 0.0523, "theo": 13.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ABT261023P00091000", "bid": 0.05, "bid_size": 89.0, "ask": 0.8, "ask_size": 98.0, "iv": 0.3356, "open_interest": 4.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0165, "vega": 0.054, "theta": -0.0304, "rho": -0.0091, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T15:48:08", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ABT261023C00092000", "bid": 11.6, "bid_size": 95.0, "ask": 14.2, "ask_size": 26.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0174, "vega": 0.0492, "theta": -0.0295, "rho": 0.052, "theo": 12.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "ABT261023P00092000", "bid": 0.25, "bid_size": 49.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0187, "vega": 0.0602, "theta": -0.0334, "rho": -0.0104, "theo": 0.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ABT261023C00093000", "bid": 10.4, "bid_size": 118.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0199, "vega": 0.0583, "theta": -0.0331, "rho": 0.0522, "theo": 11.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ABT261023P00093000", "bid": 0.45, "bid_size": 50.0, "ask": 1.1, "ask_size": 116.0, "iv": 0.3504, "open_interest": 2.0, "volume": 1.0, "delta": -0.1372, "gamma": 0.021, "vega": 0.0665, "theta": -0.0366, "rho": -0.0121, "theo": 0.7464, "change": -0.095, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-22T12:34:36", "percent_change": -13.1035, "prev_day_close": 0.725000023841858}, {"option": "ABT261023C00094000", "bid": 9.5, "bid_size": 223.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0226, "vega": 0.0626, "theta": -0.0369, "rho": 0.0515, "theo": 10.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ABT261023P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.4075, "open_interest": 15.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0235, "vega": 0.0733, "theta": -0.0398, "rho": -0.0139, "theo": 0.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T10:08:39", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ABT261023C00095000", "bid": 8.7, "bid_size": 173.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.3631, "open_interest": 4.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0254, "vega": 0.0724, "theta": -0.0408, "rho": 0.0514, "theo": 9.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-09-17T13:21:07", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ABT261023P00095000", "bid": 0.7, "bid_size": 50.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.3343, "open_interest": 51.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0261, "vega": 0.0801, "theta": -0.0432, "rho": -0.016, "theo": 1.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T13:58:24", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ABT261023C00096000", "bid": 7.8, "bid_size": 80.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.3164, "open_interest": 2.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0283, "vega": 0.0778, "theta": -0.0447, "rho": 0.0502, "theo": 8.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-09-21T09:39:51", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ABT261023P00096000", "bid": 1.0, "bid_size": 6.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.3601, "open_interest": 4.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0288, "vega": 0.087, "theta": -0.0464, "rho": -0.0182, "theo": 1.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-21T11:55:17", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ABT261023C00097000", "bid": 7.0, "bid_size": 74.0, "ask": 9.0, "ask_size": 49.0, "iv": 0.3206, "open_interest": 2.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0312, "vega": 0.0867, "theta": -0.0484, "rho": 0.0497, "theo": 8.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-09-17T11:01:40", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ABT261023P00097000", "bid": 1.1, "bid_size": 50.0, "ask": 1.7, "ask_size": 69.0, "iv": 0.3233, "open_interest": 10.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0314, "vega": 0.0936, "theta": -0.0496, "rho": -0.0209, "theo": 1.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-21T15:48:08", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ABT261023C00098000", "bid": 6.2, "bid_size": 48.0, "ask": 8.0, "ask_size": 47.0, "iv": 0.3034, "open_interest": 2.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0341, "vega": 0.0945, "theta": -0.052, "rho": 0.048, "theo": 7.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-10T10:08:02", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ABT261023P00098000", "bid": 1.25, "bid_size": 53.0, "ask": 2.05, "ask_size": 56.0, "iv": 0.3199, "open_interest": 19.0, "volume": 1.0, "delta": -0.2722, "gamma": 0.0339, "vega": 0.1, "theta": -0.0524, "rho": -0.0234, "theo": 1.7024, "change": -0.22, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-22T11:18:07", "percent_change": -11.8919, "prev_day_close": 1.85000002384186}, {"option": "ABT261023C00099000", "bid": 5.2, "bid_size": 61.0, "ask": 7.2, "ask_size": 63.0, "iv": 0.285, "open_interest": 21.0, "volume": 18.0, "delta": 0.7175, "gamma": 0.0367, "vega": 0.1, "theta": -0.0551, "rho": 0.047, "theo": 6.5639, "change": 0.55, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-22T09:59:36", "percent_change": 9.2437, "prev_day_close": 5.95000004768372}, {"option": "ABT261023P00099000", "bid": 1.7, "bid_size": 50.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.3347, "open_interest": 3.0, "volume": 10.0, "delta": -0.3073, "gamma": 0.0363, "vega": 0.106, "theta": -0.055, "rho": -0.0264, "theo": 1.9892, "change": -0.395, "open": 2.0, "high": 2.0, "low": 1.76, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-22T13:46:52", "percent_change": -18.1609, "prev_day_close": 2.17499995231628}, {"option": "ABT261023C00100000", "bid": 5.5, "bid_size": 12.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.3361, "open_interest": 225.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0391, "vega": 0.1071, "theta": -0.0579, "rho": 0.0458, "theo": 5.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.41, "last_trade_time": "2026-09-21T15:16:16", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ABT261023P00100000", "bid": 1.95, "bid_size": 50.0, "ask": 2.9, "ask_size": 43.0, "iv": 0.3288, "open_interest": 25.0, "volume": 5.0, "delta": -0.3448, "gamma": 0.0384, "vega": 0.1107, "theta": -0.0572, "rho": -0.0295, "theo": 2.3172, "change": -0.55, "open": 2.2, "high": 2.2, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-22T14:37:27", "percent_change": -20.3704, "prev_day_close": 2.69999992847443}, {"option": "ABT261023C00101000", "bid": 4.2, "bid_size": 44.0, "ask": 5.9, "ask_size": 59.0, "iv": 0.3014, "open_interest": 3.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0411, "vega": 0.1105, "theta": -0.0601, "rho": 0.0433, "theo": 5.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-09-18T11:07:03", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ABT261023P00101000", "bid": 2.35, "bid_size": 50.0, "ask": 3.1, "ask_size": 49.0, "iv": 0.3198, "open_interest": 25.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0402, "vega": 0.1148, "theta": -0.059, "rho": -0.0325, "theo": 2.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.61, "last_trade_time": "2026-09-15T15:56:33", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ABT261023C00102000", "bid": 4.2, "bid_size": 64.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.3178, "open_interest": 63.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0426, "vega": 0.1153, "theta": -0.0617, "rho": 0.0416, "theo": 4.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-09-21T15:59:47", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ABT261023P00102000", "bid": 2.8, "bid_size": 10.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.3228, "open_interest": 83.0, "volume": 12.0, "delta": -0.4254, "gamma": 0.0414, "vega": 0.1177, "theta": -0.0602, "rho": -0.0359, "theo": 3.108, "change": -0.65, "open": 2.95, "high": 3.47, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-22T13:58:17", "percent_change": -19.403, "prev_day_close": 3.35000002384186}, {"option": "ABT261023C00103000", "bid": 2.7, "bid_size": 47.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.2698, "open_interest": 17.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.0436, "vega": 0.1168, "theta": -0.0628, "rho": 0.0388, "theo": 4.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:59:47", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ABT261023P00103000", "bid": 3.3, "bid_size": 50.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.3283, "open_interest": 51.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0422, "vega": 0.1194, "theta": -0.0608, "rho": -0.039, "theo": 3.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T15:28:57", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ABT261023C00104000", "bid": 2.25, "bid_size": 52.0, "ask": 4.0, "ask_size": 68.0, "iv": 0.2761, "open_interest": 1.0, "volume": 1.0, "delta": 0.5098, "gamma": 0.0438, "vega": 0.1187, "theta": -0.0631, "rho": 0.0367, "theo": 3.5705, "change": 0.25, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-22T10:03:02", "percent_change": 7.57576, "prev_day_close": 3.29999995231628}, {"option": "ABT261023P00104000", "bid": 2.75, "bid_size": 52.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.2741, "open_interest": 49.0, "volume": 1.0, "delta": -0.5094, "gamma": 0.0424, "vega": 0.1198, "theta": -0.0609, "rho": -0.0427, "theo": 4.0973, "change": -0.4, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-22T10:08:17", "percent_change": -8.98876, "prev_day_close": 4.45000004768372}, {"option": "ABT261023C00105000", "bid": 2.95, "bid_size": 50.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.3226, "open_interest": 80.0, "volume": 53.0, "delta": 0.4665, "gamma": 0.0435, "vega": 0.1186, "theta": -0.0628, "rho": 0.0345, "theo": 3.1245, "change": 0.5, "open": 3.4, "high": 3.4, "low": 3.25, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-22T14:09:29", "percent_change": 18.1818, "prev_day_close": 2.75}, {"option": "ABT261023P00105000", "bid": 3.9, "bid_size": 48.0, "ask": 5.5, "ask_size": 96.0, "iv": 0.3167, "open_interest": 78.0, "volume": 4.0, "delta": -0.5509, "gamma": 0.042, "vega": 0.1188, "theta": -0.0605, "rho": -0.0456, "theo": 4.6693, "change": -0.25, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-22T09:46:44", "percent_change": -5.10204, "prev_day_close": 4.89999985694885}, {"option": "ABT261023C00106000", "bid": 2.5, "bid_size": 19.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.3297, "open_interest": 5.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0425, "vega": 0.1169, "theta": -0.062, "rho": 0.0315, "theo": 2.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T13:54:15", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ABT261023P00106000", "bid": 3.7, "bid_size": 53.0, "ask": 6.3, "ask_size": 53.0, "iv": 0.2904, "open_interest": 4.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0411, "vega": 0.1164, "theta": -0.0595, "rho": -0.0483, "theo": 5.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-09-21T13:24:08", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ABT261023C00107000", "bid": 1.3, "bid_size": 52.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.2964, "open_interest": 15.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0411, "vega": 0.1142, "theta": -0.0606, "rho": 0.0293, "theo": 2.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T15:37:40", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "ABT261023P00107000", "bid": 4.3, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.2901, "open_interest": 3.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0398, "vega": 0.1136, "theta": -0.0581, "rho": -0.0514, "theo": 5.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-09-09T15:51:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ABT261023C00108000", "bid": 1.0, "bid_size": 52.0, "ask": 2.65, "ask_size": 58.0, "iv": 0.2962, "open_interest": 1.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0394, "vega": 0.1107, "theta": -0.0587, "rho": 0.0265, "theo": 2.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T15:16:48", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "ABT261023P00108000", "bid": 5.6, "bid_size": 45.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.2906, "open_interest": 45.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0381, "vega": 0.1092, "theta": -0.0563, "rho": -0.0537, "theo": 6.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-09-15T12:06:49", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ABT261023C00109000", "bid": 1.5, "bid_size": 50.0, "ask": 2.3, "ask_size": 53.0, "iv": 0.3301, "open_interest": 38.0, "volume": 3.0, "delta": 0.3124, "gamma": 0.0373, "vega": 0.106, "theta": -0.0565, "rho": 0.0243, "theo": 1.8116, "change": -0.005, "open": 1.4, "high": 1.72, "low": 1.4, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-22T10:11:06", "percent_change": -0.289853, "prev_day_close": 1.72499996423721}, {"option": "ABT261023P00109000", "bid": 6.3, "bid_size": 45.0, "ask": 8.3, "ask_size": 47.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0362, "vega": 0.1048, "theta": -0.054, "rho": -0.0564, "theo": 7.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ABT261023C00110000", "bid": 1.1, "bid_size": 7.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.3169, "open_interest": 65.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0351, "vega": 0.1012, "theta": -0.0539, "rho": 0.0223, "theo": 1.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:43:46", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ABT261023P00110000", "bid": 7.1, "bid_size": 47.0, "ask": 9.2, "ask_size": 46.0, "iv": 0.3222, "open_interest": 0.0, "volume": 1.0, "delta": -0.7304, "gamma": 0.0341, "vega": 0.0992, "theta": -0.0515, "rho": -0.0584, "theo": 8.1701, "change": -0.72, "open": 7.78, "high": 7.78, "low": 7.78, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-09-22T14:05:04", "percent_change": -8.47059, "prev_day_close": 8.5}, {"option": "ABT261023C00111000", "bid": 0.9, "bid_size": 50.0, "ask": 1.85, "ask_size": 38.0, "iv": 0.3277, "open_interest": 16.0, "volume": 2.0, "delta": 0.2496, "gamma": 0.0329, "vega": 0.0954, "theta": -0.051, "rho": 0.0199, "theo": 1.3628, "change": 0.02, "open": 0.95, "high": 1.27, "low": 0.95, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-22T10:13:26", "percent_change": 1.6, "prev_day_close": 1.24999997019768}, {"option": "ABT261023P00111000", "bid": 7.3, "bid_size": 46.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.2912, "open_interest": 5.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0319, "vega": 0.0939, "theta": -0.0486, "rho": -0.0607, "theo": 8.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-11T10:16:33", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ABT261023C00112000", "bid": 0.7, "bid_size": 21.0, "ask": 1.55, "ask_size": 50.0, "iv": 0.3227, "open_interest": 34.0, "volume": 5.0, "delta": 0.2215, "gamma": 0.0305, "vega": 0.0894, "theta": -0.0478, "rho": 0.018, "theo": 1.1738, "change": 0.125, "open": 1.08, "high": 1.1, "low": 1.08, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-22T13:19:01", "percent_change": 12.8205, "prev_day_close": 0.975000023841858}, {"option": "ABT261023P00112000", "bid": 8.1, "bid_size": 71.0, "ask": 10.8, "ask_size": 44.0, "iv": 0.288, "open_interest": 1.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0297, "vega": 0.0874, "theta": -0.0455, "rho": -0.0624, "theo": 9.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-09-08T11:27:22", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ABT261023C00113000", "bid": 0.05, "bid_size": 53.0, "ask": 1.8, "ask_size": 79.0, "iv": 0.3196, "open_interest": 10.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0282, "vega": 0.0834, "theta": -0.0445, "rho": 0.0159, "theo": 1.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-09-09T15:19:32", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ABT261023P00113000", "bid": 9.1, "bid_size": 72.0, "ask": 11.6, "ask_size": 44.0, "iv": 0.2944, "open_interest": 1.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0274, "vega": 0.0816, "theta": -0.0421, "rho": -0.0642, "theo": 10.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-09-18T09:32:55", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ABT261023C00114000", "bid": 0.45, "bid_size": 14.0, "ask": 1.15, "ask_size": 51.0, "iv": 0.3231, "open_interest": 4.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0259, "vega": 0.0769, "theta": -0.0411, "rho": 0.0142, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-17T14:33:55", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "ABT261023P00114000", "bid": 10.1, "bid_size": 232.0, "ask": 12.5, "ask_size": 45.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0252, "vega": 0.0747, "theta": -0.0387, "rho": -0.0656, "theo": 11.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ABT261023C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.2791, "open_interest": 64.0, "volume": 13.0, "delta": 0.1506, "gamma": 0.0236, "vega": 0.0708, "theta": -0.0376, "rho": 0.0124, "theo": 0.728, "change": 0.09, "open": 0.64, "high": 0.68, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-22T11:41:27", "percent_change": 16.3636, "prev_day_close": 0.549999982118607}, {"option": "ABT261023P00115000", "bid": 10.8, "bid_size": 222.0, "ask": 12.8, "ask_size": 41.0, "iv": 0.2238, "open_interest": 20.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.023, "vega": 0.069, "theta": -0.0352, "rho": -0.0672, "theo": 12.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-21T15:09:53", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ABT261023C00116000", "bid": 0.15, "bid_size": 64.0, "ask": 2.4, "ask_size": 239.0, "iv": 0.4224, "open_interest": 140.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0214, "vega": 0.0644, "theta": -0.0342, "rho": 0.011, "theo": 0.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T15:56:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ABT261023P00116000", "bid": 11.6, "bid_size": 118.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0208, "vega": 0.0621, "theta": -0.0317, "rho": -0.0683, "theo": 13.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ABT261023C00117000", "bid": 0.25, "bid_size": 1.0, "ask": 2.5, "ask_size": 117.0, "iv": 0.4539, "open_interest": 8.0, "volume": 5.0, "delta": 0.114, "gamma": 0.0193, "vega": 0.0586, "theta": -0.031, "rho": 0.0095, "theo": 0.5204, "change": -0.005, "open": 0.45, "high": 0.45, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-22T10:11:48", "percent_change": -1.17647, "prev_day_close": 0.425000011920929}, {"option": "ABT261023P00117000", "bid": 12.9, "bid_size": 114.0, "ask": 15.2, "ask_size": 26.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0188, "vega": 0.0569, "theta": -0.0285, "rho": -0.0696, "theo": 14.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ABT261023C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.4542, "open_interest": 33.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0173, "vega": 0.053, "theta": -0.028, "rho": 0.0084, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T10:14:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABT261023P00118000", "bid": 13.2, "bid_size": 119.0, "ask": 16.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0168, "vega": 0.0508, "theta": -0.0254, "rho": -0.0705, "theo": 15.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ABT261023C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0155, "vega": 0.0479, "theta": -0.0253, "rho": 0.0073, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ABT261023P00119000", "bid": 14.1, "bid_size": 132.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0151, "vega": 0.046, "theta": -0.0226, "rho": -0.0718, "theo": 15.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "ABT261023C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.392, "open_interest": 2.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0138, "vega": 0.0434, "theta": -0.0229, "rho": 0.0064, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-11T09:51:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABT261023P00120000", "bid": 15.1, "bid_size": 133.0, "ask": 17.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0134, "vega": 0.0414, "theta": -0.0201, "rho": -0.0726, "theo": 16.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-09-10T13:51:38", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ABT261023C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0124, "vega": 0.0391, "theta": -0.0208, "rho": 0.0056, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ABT261023P00121000", "bid": 16.3, "bid_size": 134.0, "ask": 19.2, "ask_size": 15.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.012, "vega": 0.037, "theta": -0.0179, "rho": -0.0732, "theo": 17.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-08T14:33:45", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "ABT261023C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5115, "open_interest": 6.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0111, "vega": 0.0355, "theta": -0.0189, "rho": 0.0049, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-09T15:24:11", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ABT261023P00122000", "bid": 17.3, "bid_size": 139.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0107, "vega": 0.0339, "theta": -0.016, "rho": -0.0739, "theo": 18.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ABT261023C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0099, "vega": 0.0321, "theta": -0.0173, "rho": 0.0044, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABT261023P00123000", "bid": 18.4, "bid_size": 130.0, "ask": 21.1, "ask_size": 15.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0096, "vega": 0.0304, "theta": -0.0143, "rho": -0.0748, "theo": 19.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ABT261023C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0089, "vega": 0.0293, "theta": -0.0159, "rho": 0.0039, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ABT261023P00124000", "bid": 19.4, "bid_size": 132.0, "ask": 22.1, "ask_size": 16.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0086, "vega": 0.0274, "theta": -0.0127, "rho": -0.0753, "theo": 20.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ABT261023C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.008, "vega": 0.0268, "theta": -0.0147, "rho": 0.0035, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABT261023P00125000", "bid": 20.3, "bid_size": 131.0, "ask": 23.1, "ask_size": 16.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0077, "vega": 0.0253, "theta": -0.0114, "rho": -0.0763, "theo": 21.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ABT261023C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0072, "vega": 0.0245, "theta": -0.0136, "rho": 0.0031, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABT261023P00126000", "bid": 21.4, "bid_size": 182.0, "ask": 24.1, "ask_size": 3.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.007, "vega": 0.0231, "theta": -0.0102, "rho": -0.0768, "theo": 22.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "ABT261023C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0066, "vega": 0.0226, "theta": -0.0126, "rho": 0.0028, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABT261023P00127000", "bid": 22.1, "bid_size": 134.0, "ask": 25.2, "ask_size": 14.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0063, "vega": 0.021, "theta": -0.0092, "rho": -0.0772, "theo": 23.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ABT261023C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.006, "vega": 0.0209, "theta": -0.0118, "rho": 0.0026, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABT261023P00128000", "bid": 22.8, "bid_size": 91.0, "ask": 26.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0057, "vega": 0.0192, "theta": -0.0082, "rho": -0.0779, "theo": 24.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ABT261023C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0054, "vega": 0.0193, "theta": -0.011, "rho": 0.0023, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABT261023P00129000", "bid": 23.4, "bid_size": 91.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0052, "vega": 0.018, "theta": -0.0073, "rho": -0.0787, "theo": 25.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "ABT261023C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.4002, "open_interest": 5.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.005, "vega": 0.0179, "theta": -0.0104, "rho": 0.0021, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-10T13:53:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ABT261023P00130000", "bid": 24.4, "bid_size": 91.0, "ask": 28.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0047, "vega": 0.0167, "theta": -0.0066, "rho": -0.0791, "theo": 26.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "ABT261030C00070000", "bid": 32.6, "bid_size": 91.0, "ask": 36.1, "ask_size": 71.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0015, "vega": 0.0084, "theta": -0.0037, "rho": 0.043, "theo": 33.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ABT261030P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 130.0, "iv": 0.9159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.002, "vega": 0.0135, "theta": -0.0098, "rho": -0.0018, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 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": "ABT261030C00075000", "bid": 27.6, "bid_size": 91.0, "ask": 31.1, "ask_size": 71.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0023, "vega": 0.0113, "theta": -0.0055, "rho": 0.0458, "theo": 28.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "ABT261030P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 83.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.003, "vega": 0.0175, "theta": -0.0111, "rho": -0.0024, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT261030C00080000", "bid": 22.4, "bid_size": 91.0, "ask": 26.1, "ask_size": 71.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0038, "vega": 0.0155, "theta": -0.0078, "rho": 0.0493, "theo": 23.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "ABT261030P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 169.0, "iv": 0.4605, "open_interest": 1.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0047, "vega": 0.0234, "theta": -0.0129, "rho": -0.0034, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:49:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT261030C00085000", "bid": 18.1, "bid_size": 114.0, "ask": 21.2, "ask_size": 87.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0068, "vega": 0.0245, "theta": -0.012, "rho": 0.0527, "theo": 19.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ABT261030P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 151.0, "iv": 0.3766, "open_interest": 1.0, "volume": 0.0, "delta": -0.049, "gamma": 0.008, "vega": 0.0344, "theta": -0.0165, "rho": -0.0054, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T14:41:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABT261030C00090000", "bid": 13.5, "bid_size": 91.0, "ask": 15.1, "ask_size": 91.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0138, "vega": 0.0466, "theta": -0.0215, "rho": 0.0568, "theo": 14.2485, "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": 13.0}, {"option": "ABT261030P00090000", "bid": 0.05, "bid_size": 256.0, "ask": 0.65, "ask_size": 237.0, "iv": 0.3091, "open_interest": 3.0, "volume": 1.0, "delta": -0.0939, "gamma": 0.0148, "vega": 0.0564, "theta": -0.0247, "rho": -0.0102, "theo": 0.5108, "change": -0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T12:34:21", "percent_change": -25.0, "prev_day_close": 0.600000008940697}, {"option": "ABT261030C00091000", "bid": 12.3, "bid_size": 119.0, "ask": 14.5, "ask_size": 93.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0158, "vega": 0.0508, "theta": -0.0243, "rho": 0.0564, "theo": 13.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ABT261030P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 134.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0167, "vega": 0.0629, "theta": -0.027, "rho": -0.0117, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "ABT261030C00092000", "bid": 11.8, "bid_size": 91.0, "ask": 13.6, "ask_size": 90.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0181, "vega": 0.0601, "theta": -0.0272, "rho": 0.0584, "theo": 12.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "ABT261030P00092000", "bid": 0.6, "bid_size": 50.0, "ask": 1.1, "ask_size": 148.0, "iv": 0.3509, "open_interest": 17.0, "volume": 1.0, "delta": -0.125, "gamma": 0.0187, "vega": 0.0691, "theta": -0.0295, "rho": -0.0135, "theo": 0.7024, "change": -0.01, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-22T10:34:03", "percent_change": -1.33333, "prev_day_close": 0.75}, {"option": "ABT261030C00093000", "bid": 10.7, "bid_size": 224.0, "ask": 12.4, "ask_size": 203.0, "iv": 0.3305, "open_interest": 18.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0205, "vega": 0.065, "theta": -0.0304, "rho": 0.0575, "theo": 11.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-09-18T10:12:06", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ABT261030P00093000", "bid": 0.35, "bid_size": 281.0, "ask": 0.95, "ask_size": 97.0, "iv": 0.3008, "open_interest": 36.0, "volume": 1.0, "delta": -0.144, "gamma": 0.0209, "vega": 0.0765, "theta": -0.0322, "rho": -0.0155, "theo": 0.8266, "change": -0.06, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-22T10:34:03", "percent_change": -7.05882, "prev_day_close": 0.849999994039536}, {"option": "ABT261030C00094000", "bid": 10.0, "bid_size": 202.0, "ask": 11.5, "ask_size": 200.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0231, "vega": 0.0753, "theta": -0.0336, "rho": 0.0593, "theo": 10.6455, "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": 9.9500002861023}, {"option": "ABT261030P00094000", "bid": 0.85, "bid_size": 4.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.3184, "open_interest": 32.0, "volume": 2.0, "delta": -0.1656, "gamma": 0.0233, "vega": 0.0833, "theta": -0.0349, "rho": -0.0177, "theo": 0.9736, "change": -0.095, "open": 1.0, "high": 1.0, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-22T13:14:22", "percent_change": -8.83721, "prev_day_close": 1.07500001788139}, {"option": "ABT261030C00095000", "bid": 9.4, "bid_size": 46.0, "ask": 10.6, "ask_size": 226.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0257, "vega": 0.0809, "theta": -0.0369, "rho": 0.0578, "theo": 9.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ABT261030P00095000", "bid": 1.0, "bid_size": 43.0, "ask": 1.45, "ask_size": 156.0, "iv": 0.3264, "open_interest": 7.0, "volume": 6.0, "delta": -0.1897, "gamma": 0.0257, "vega": 0.0911, "theta": -0.0377, "rho": -0.0202, "theo": 1.1447, "change": -0.3, "open": 1.1, "high": 1.13, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T15:40:11", "percent_change": -23.0769, "prev_day_close": 1.30000001192093}, {"option": "ABT261030C00096000", "bid": 8.4, "bid_size": 217.0, "ask": 9.7, "ask_size": 213.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8049, "gamma": 0.0284, "vega": 0.0912, "theta": -0.0401, "rho": 0.0592, "theo": 8.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ABT261030P00096000", "bid": 1.2, "bid_size": 62.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.3122, "open_interest": 1.0, "volume": 68.0, "delta": -0.2165, "gamma": 0.0281, "vega": 0.0979, "theta": -0.0404, "rho": -0.023, "theo": 1.3433, "change": -0.39, "open": 1.29, "high": 1.33, "low": 1.2, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-22T14:03:08", "percent_change": -24.375, "prev_day_close": 1.59999996423721}, {"option": "ABT261030C00097000", "bid": 7.3, "bid_size": 249.0, "ask": 9.1, "ask_size": 224.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.031, "vega": 0.0969, "theta": -0.0431, "rho": 0.0572, "theo": 8.1887, "change": 0.0, "open": 0.0, "high": 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": "ABT261030P00097000", "bid": 1.45, "bid_size": 7.0, "ask": 1.85, "ask_size": 129.0, "iv": 0.3183, "open_interest": 10.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0305, "vega": 0.1054, "theta": -0.043, "rho": -0.0258, "theo": 1.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T12:48:40", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "ABT261030C00098000", "bid": 7.2, "bid_size": 54.0, "ask": 8.2, "ask_size": 97.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0335, "vega": 0.1063, "theta": -0.0459, "rho": 0.058, "theo": 7.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ABT261030P00098000", "bid": 1.7, "bid_size": 57.0, "ask": 2.45, "ask_size": 151.0, "iv": 0.3295, "open_interest": 1.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0328, "vega": 0.1117, "theta": -0.0454, "rho": -0.0291, "theo": 1.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-21T13:52:08", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "ABT261030C00099000", "bid": 5.7, "bid_size": 243.0, "ask": 7.6, "ask_size": 243.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0358, "vega": 0.1131, "theta": -0.0484, "rho": 0.0553, "theo": 6.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ABT261030P00099000", "bid": 1.9, "bid_size": 113.0, "ask": 2.5, "ask_size": 150.0, "iv": 0.3112, "open_interest": 2.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0349, "vega": 0.1178, "theta": -0.0475, "rho": -0.0323, "theo": 2.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-14T10:01:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABT261030C00100000", "bid": 5.0, "bid_size": 263.0, "ask": 6.9, "ask_size": 234.0, "iv": 0.2959, "open_interest": 1.0, "volume": 4.0, "delta": 0.671, "gamma": 0.0378, "vega": 0.1191, "theta": -0.0504, "rho": 0.0554, "theo": 6.0297, "change": 0.5, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-22T09:30:57", "percent_change": 9.09091, "prev_day_close": 5.5}, {"option": "ABT261030P00100000", "bid": 2.3, "bid_size": 66.0, "ask": 2.9, "ask_size": 143.0, "iv": 0.3139, "open_interest": 18.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0368, "vega": 0.1229, "theta": -0.0493, "rho": -0.0359, "theo": 2.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:28:30", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ABT261030C00101000", "bid": 4.5, "bid_size": 274.0, "ask": 6.3, "ask_size": 274.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0395, "vega": 0.125, "theta": -0.052, "rho": 0.055, "theo": 5.3883, "change": 0.0, "open": 0.0, "high": 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": "ABT261030P00101000", "bid": 2.7, "bid_size": 52.0, "ask": 3.6, "ask_size": 146.0, "iv": 0.3251, "open_interest": 1.0, "volume": 3.0, "delta": -0.3853, "gamma": 0.0384, "vega": 0.1271, "theta": -0.0507, "rho": -0.0392, "theo": 2.8366, "change": -0.7, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-22T13:56:05", "percent_change": -21.2121, "prev_day_close": 3.29999995231628}, {"option": "ABT261030C00102000", "bid": 4.3, "bid_size": 245.0, "ask": 5.5, "ask_size": 237.0, "iv": 0.3069, "open_interest": 5.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0407, "vega": 0.1279, "theta": -0.053, "rho": 0.0514, "theo": 4.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-21T15:11:36", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ABT261030P00102000", "bid": 2.95, "bid_size": 114.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.2888, "open_interest": 7.0, "volume": 3.0, "delta": -0.4245, "gamma": 0.0396, "vega": 0.1302, "theta": -0.0518, "rho": -0.0431, "theo": 3.2549, "change": -0.6, "open": 3.27, "high": 3.27, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-22T15:18:08", "percent_change": -16.2162, "prev_day_close": 3.70000004768372}, {"option": "ABT261030C00103000", "bid": 4.0, "bid_size": 129.0, "ask": 4.9, "ask_size": 196.0, "iv": 0.313, "open_interest": 53.0, "volume": 0.0, "delta": 0.5503, "gamma": 0.0414, "vega": 0.131, "theta": -0.0536, "rho": 0.0501, "theo": 4.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T12:30:52", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ABT261030P00103000", "bid": 3.5, "bid_size": 52.0, "ask": 4.2, "ask_size": 137.0, "iv": 0.3073, "open_interest": 22.0, "volume": 1.0, "delta": -0.4646, "gamma": 0.0404, "vega": 0.132, "theta": -0.0523, "rho": -0.0465, "theo": 3.7207, "change": -0.55, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-22T15:18:08", "percent_change": -13.253, "prev_day_close": 4.15000009536743}, {"option": "ABT261030C00104000", "bid": 3.7, "bid_size": 10.0, "ask": 4.3, "ask_size": 108.0, "iv": 0.3159, "open_interest": 1.0, "volume": 2.0, "delta": 0.5088, "gamma": 0.0416, "vega": 0.1316, "theta": -0.0537, "rho": 0.0462, "theo": 3.7492, "change": 0.25, "open": 3.6, "high": 3.9, "low": 3.6, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T10:03:02", "percent_change": 6.84932, "prev_day_close": 3.64999997615814}, {"option": "ABT261030P00104000", "bid": 4.0, "bid_size": 51.0, "ask": 4.6, "ask_size": 134.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0407, "vega": 0.1325, "theta": -0.0524, "rho": -0.0502, "theo": 4.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-15T09:48:25", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ABT261030C00105000", "bid": 3.2, "bid_size": 37.0, "ask": 4.2, "ask_size": 152.0, "iv": 0.3271, "open_interest": 51.0, "volume": 2.0, "delta": 0.4678, "gamma": 0.0413, "vega": 0.1317, "theta": -0.0533, "rho": 0.0444, "theo": 3.3001, "change": 0.28, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-09-22T12:09:56", "percent_change": 8.75, "prev_day_close": 3.20000004768372}, {"option": "ABT261030P00105000", "bid": 3.4, "bid_size": 242.0, "ask": 5.1, "ask_size": 143.0, "iv": 0.2554, "open_interest": 2.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0405, "vega": 0.1317, "theta": -0.052, "rho": -0.0536, "theo": 4.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-09-21T13:52:08", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ABT261030C00106000", "bid": 2.8, "bid_size": 43.0, "ask": 3.7, "ask_size": 144.0, "iv": 0.3243, "open_interest": 11.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0405, "vega": 0.1299, "theta": -0.0524, "rho": 0.0405, "theo": 2.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T10:35:45", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "ABT261030P00106000", "bid": 4.7, "bid_size": 254.0, "ask": 6.2, "ask_size": 270.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0398, "vega": 0.1293, "theta": -0.0513, "rho": -0.0568, "theo": 5.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ABT261030C00107000", "bid": 2.45, "bid_size": 5.0, "ask": 3.0, "ask_size": 123.0, "iv": 0.3126, "open_interest": 2.0, "volume": 3.0, "delta": 0.3896, "gamma": 0.0394, "vega": 0.1273, "theta": -0.0512, "rho": 0.0382, "theo": 2.5409, "change": 0.45, "open": 2.6, "high": 2.8, "low": 2.45, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-22T13:08:43", "percent_change": 19.1489, "prev_day_close": 2.34999990463257}, {"option": "ABT261030P00107000", "bid": 5.2, "bid_size": 244.0, "ask": 6.8, "ask_size": 249.0, "iv": 0.2942, "open_interest": 1.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0388, "vega": 0.1265, "theta": -0.0501, "rho": -0.06, "theo": 6.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-14T09:40:01", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ABT261030C00108000", "bid": 1.25, "bid_size": 264.0, "ask": 2.95, "ask_size": 262.0, "iv": 0.2894, "open_interest": 2.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0378, "vega": 0.1234, "theta": -0.0496, "rho": 0.0357, "theo": 2.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T15:25:45", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "ABT261030P00108000", "bid": 5.6, "bid_size": 266.0, "ask": 7.5, "ask_size": 264.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0374, "vega": 0.1219, "theta": -0.0486, "rho": -0.0627, "theo": 6.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "ABT261030C00109000", "bid": 1.8, "bid_size": 25.0, "ask": 2.6, "ask_size": 148.0, "iv": 0.3225, "open_interest": 12.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.036, "vega": 0.1189, "theta": -0.0478, "rho": 0.0322, "theo": 1.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T09:42:29", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ABT261030P00109000", "bid": 6.4, "bid_size": 257.0, "ask": 8.3, "ask_size": 258.0, "iv": 0.291, "open_interest": 3.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0357, "vega": 0.1174, "theta": -0.0468, "rho": -0.0652, "theo": 7.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T15:22:47", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ABT261030C00110000", "bid": 1.5, "bid_size": 69.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.3031, "open_interest": 100.0, "volume": 5.0, "delta": 0.2873, "gamma": 0.0341, "vega": 0.1135, "theta": -0.0457, "rho": 0.0297, "theo": 1.6975, "change": 0.0, "open": 1.75, "high": 1.75, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T14:04:34", "percent_change": -1.49012e-06, "prev_day_close": 1.60000002384186}, {"option": "ABT261030P00110000", "bid": 7.1, "bid_size": 245.0, "ask": 8.6, "ask_size": 240.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0338, "vega": 0.1112, "theta": -0.0447, "rho": -0.0675, "theo": 8.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ABT261030C00111000", "bid": 1.25, "bid_size": 89.0, "ask": 2.05, "ask_size": 278.0, "iv": 0.3205, "open_interest": 194.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.032, "vega": 0.1078, "theta": -0.0434, "rho": 0.0266, "theo": 1.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-17T13:04:45", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ABT261030P00111000", "bid": 7.7, "bid_size": 233.0, "ask": 9.7, "ask_size": 231.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0318, "vega": 0.1057, "theta": -0.0423, "rho": -0.0695, "theo": 9.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ABT261030C00112000", "bid": 1.1, "bid_size": 40.0, "ask": 1.65, "ask_size": 153.0, "iv": 0.3153, "open_interest": 12.0, "volume": 42.0, "delta": 0.2304, "gamma": 0.03, "vega": 0.1015, "theta": -0.0409, "rho": 0.0242, "theo": 1.2831, "change": 0.25, "open": 1.25, "high": 1.29, "low": 1.22, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-22T12:39:48", "percent_change": 25.0, "prev_day_close": 1.0}, {"option": "ABT261030P00112000", "bid": 8.5, "bid_size": 226.0, "ask": 10.7, "ask_size": 225.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0297, "vega": 0.0986, "theta": -0.0398, "rho": -0.0713, "theo": 9.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "ABT261030C00113000", "bid": 0.9, "bid_size": 86.0, "ask": 1.6, "ask_size": 155.0, "iv": 0.3224, "open_interest": 5.0, "volume": 3.0, "delta": 0.2052, "gamma": 0.0278, "vega": 0.0952, "theta": -0.0383, "rho": 0.0216, "theo": 1.1103, "change": 0.145, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-22T14:44:15", "percent_change": 14.8718, "prev_day_close": 0.974999994039536}, {"option": "ABT261030P00113000", "bid": 9.4, "bid_size": 240.0, "ask": 11.4, "ask_size": 212.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0276, "vega": 0.0926, "theta": -0.0371, "rho": -0.0728, "theo": 10.6523, "change": 0.0, "open": 0.0, "high": 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": "ABT261030C00114000", "bid": 0.75, "bid_size": 61.0, "ask": 1.15, "ask_size": 134.0, "iv": 0.3083, "open_interest": 12.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0257, "vega": 0.0885, "theta": -0.0357, "rho": 0.0194, "theo": 0.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T11:00:30", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "ABT261030P00114000", "bid": 10.0, "bid_size": 216.0, "ask": 12.2, "ask_size": 197.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0255, "vega": 0.0853, "theta": -0.0344, "rho": -0.0741, "theo": 11.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ABT261030C00115000", "bid": 0.6, "bid_size": 59.0, "ask": 0.9, "ask_size": 22.0, "iv": 0.3012, "open_interest": 2.0, "volume": 34.0, "delta": 0.1611, "gamma": 0.0236, "vega": 0.0822, "theta": -0.033, "rho": 0.0172, "theo": 0.8247, "change": 0.125, "open": 0.89, "high": 0.89, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-22T15:16:20", "percent_change": 18.5185, "prev_day_close": 0.674999997019768}, {"option": "ABT261030P00115000", "bid": 10.8, "bid_size": 235.0, "ask": 13.2, "ask_size": 198.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0234, "vega": 0.0789, "theta": -0.0316, "rho": -0.0751, "theo": 12.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ABT261030C00116000", "bid": 0.25, "bid_size": 350.0, "ask": 0.95, "ask_size": 429.0, "iv": 0.2969, "open_interest": 1001.0, "volume": 30.0, "delta": 0.1422, "gamma": 0.0216, "vega": 0.0756, "theta": -0.0305, "rho": 0.0153, "theo": 0.7094, "change": 0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-22T15:16:20", "percent_change": 16.6667, "prev_day_close": 0.599999994039536}, {"option": "ABT261030P00116000", "bid": 11.7, "bid_size": 227.0, "ask": 14.1, "ask_size": 195.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0214, "vega": 0.0725, "theta": -0.0289, "rho": -0.0764, "theo": 13.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "ABT261030C00117000", "bid": 0.45, "bid_size": 50.0, "ask": 0.75, "ask_size": 273.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0197, "vega": 0.0696, "theta": -0.028, "rho": 0.0135, "theo": 0.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "ABT261030P00117000", "bid": 12.8, "bid_size": 117.0, "ask": 15.0, "ask_size": 93.0, "iv": 0.266, "open_interest": 2.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0194, "vega": 0.0659, "theta": -0.0263, "rho": -0.0767, "theo": 14.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-09-11T09:55:15", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ABT261030C00118000", "bid": 0.35, "bid_size": 26.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0179, "vega": 0.0637, "theta": -0.0257, "rho": 0.012, "theo": 0.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "ABT261030P00118000", "bid": 13.2, "bid_size": 133.0, "ask": 15.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0176, "vega": 0.0604, "theta": -0.0238, "rho": -0.0782, "theo": 15.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "ABT261030C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 76.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0162, "vega": 0.0584, "theta": -0.0237, "rho": 0.0106, "theo": 0.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ABT261030P00119000", "bid": 14.2, "bid_size": 133.0, "ask": 16.8, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0159, "vega": 0.0546, "theta": -0.0216, "rho": -0.0784, "theo": 16.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "ABT261030C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 76.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0147, "vega": 0.0535, "theta": -0.0218, "rho": 0.0094, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ABT261030P00120000", "bid": 15.2, "bid_size": 172.0, "ask": 18.4, "ask_size": 136.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0143, "vega": 0.0497, "theta": -0.0196, "rho": -0.0792, "theo": 16.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "ABT261030C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 76.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0091, "vega": 0.0354, "theta": -0.0151, "rho": 0.0055, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT261030P00125000", "bid": 19.8, "bid_size": 173.0, "ask": 23.0, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0086, "vega": 0.0319, "theta": -0.0122, "rho": -0.0822, "theo": 21.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ABT261030C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 138.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0059, "vega": 0.025, "theta": -0.0114, "rho": 0.0036, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT261030P00130000", "bid": 24.6, "bid_size": 91.0, "ask": 27.8, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0055, "vega": 0.022, "theta": -0.0079, "rho": -0.0849, "theo": 26.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ABT261120C00050000", "bid": 52.1, "bid_size": 91.0, "ask": 56.0, "ask_size": 91.0, "iv": 0.9491, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0305, "theo": 53.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.57, "last_trade_time": "2026-07-16T10:48:26", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "ABT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 1.2335, "open_interest": 5.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.004, "theta": -0.0022, "rho": -0.0006, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-21T09:32:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABT261120C00055000", "bid": 47.2, "bid_size": 91.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.0342, "theo": 48.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "ABT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 99.0, "iv": 1.0946, "open_interest": 70.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0027, "rho": -0.0008, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-08T13:50:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT261120C00060000", "bid": 42.1, "bid_size": 91.0, "ask": 46.0, "ask_size": 91.0, "iv": 0.7117, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0026, "theta": 0.0, "rho": 0.0372, "theo": 43.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-05-04T09:52:47", "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "ABT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 91.0, "iv": 0.6804, "open_interest": 116.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0032, "rho": -0.001, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-16T09:38:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261120C00065000", "bid": 37.4, "bid_size": 91.0, "ask": 41.1, "ask_size": 91.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0007, "vega": 0.0042, "theta": 0.0, "rho": 0.0416, "theo": 38.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "ABT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 647.0, "iv": 0.5228, "open_interest": 307.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0011, "vega": 0.0098, "theta": -0.004, "rho": -0.0015, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T11:07:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261120C00070000", "bid": 33.0, "bid_size": 95.0, "ask": 35.6, "ask_size": 95.0, "iv": 0.6188, "open_interest": 60.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0012, "vega": 0.0075, "theta": 0.0, "rho": 0.0469, "theo": 33.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-09-02T14:14:06", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "ABT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 848.0, "iv": 0.4482, "open_interest": 693.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0017, "vega": 0.014, "theta": -0.0051, "rho": -0.0022, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T09:32:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT261120C00075000", "bid": 28.1, "bid_size": 95.0, "ask": 30.7, "ask_size": 95.0, "iv": 0.548, "open_interest": 10.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0024, "vega": 0.0131, "theta": -0.0018, "rho": 0.0535, "theo": 29.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-07-29T10:11:12", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ABT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 462.0, "iv": 0.378, "open_interest": 916.0, "volume": 3.0, "delta": -0.0201, "gamma": 0.0028, "vega": 0.0207, "theta": -0.0068, "rho": -0.0034, "theo": 0.1279, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T10:34:49", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "ABT261120C00077500", "bid": 24.9, "bid_size": 95.0, "ask": 28.0, "ask_size": 95.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0032, "vega": 0.0188, "theta": -0.0035, "rho": 0.0603, "theo": 26.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-05-12T13:31:04", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "ABT261120P00077500", "bid": 0.05, "bid_size": 53.0, "ask": 0.25, "ask_size": 894.0, "iv": 0.3835, "open_interest": 480.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0037, "vega": 0.0256, "theta": -0.008, "rho": -0.0044, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T12:39:12", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABT261120C00080000", "bid": 23.3, "bid_size": 442.0, "ask": 25.2, "ask_size": 368.0, "iv": 0.4185, "open_interest": 125.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0045, "vega": 0.023, "theta": -0.0056, "rho": 0.0614, "theo": 24.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-09-10T13:42:00", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "ABT261120P00080000", "bid": 0.1, "bid_size": 54.0, "ask": 0.3, "ask_size": 702.0, "iv": 0.3658, "open_interest": 873.0, "volume": 1.0, "delta": -0.0339, "gamma": 0.0049, "vega": 0.0319, "theta": -0.0095, "rho": -0.0058, "theo": 0.209, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-22T10:53:50", "percent_change": -6.66667, "prev_day_close": 0.224999997764826}, {"option": "ABT261120C00082500", "bid": 20.7, "bid_size": 122.0, "ask": 23.0, "ask_size": 118.0, "iv": 0.3991, "open_interest": 4.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0063, "vega": 0.0322, "theta": -0.0083, "rho": 0.0695, "theo": 21.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.36, "last_trade_time": "2026-08-04T13:10:23", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ABT261120P00082500", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 162.0, "iv": 0.344, "open_interest": 116.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0065, "vega": 0.0402, "theta": -0.0115, "rho": -0.0077, "theo": 0.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-15T14:14:54", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ABT261120C00085000", "bid": 18.3, "bid_size": 396.0, "ask": 20.3, "ask_size": 301.0, "iv": 0.3451, "open_interest": 106.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0086, "vega": 0.044, "theta": -0.0114, "rho": 0.0786, "theo": 19.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-03T11:04:06", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ABT261120P00085000", "bid": 0.15, "bid_size": 638.0, "ask": 0.55, "ask_size": 814.0, "iv": 0.3296, "open_interest": 769.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0087, "vega": 0.0512, "theta": -0.014, "rho": -0.0103, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:47:02", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ABT261120C00087500", "bid": 16.2, "bid_size": 160.0, "ask": 17.9, "ask_size": 275.0, "iv": 0.3467, "open_interest": 91.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0116, "vega": 0.0588, "theta": -0.0152, "rho": 0.0879, "theo": 16.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.87, "last_trade_time": "2026-08-19T13:43:21", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "ABT261120P00087500", "bid": 0.45, "bid_size": 55.0, "ask": 0.65, "ask_size": 233.0, "iv": 0.3252, "open_interest": 399.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0115, "vega": 0.065, "theta": -0.0172, "rho": -0.0142, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-14T12:03:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ABT261120C00090000", "bid": 13.8, "bid_size": 452.0, "ask": 15.5, "ask_size": 428.0, "iv": 0.3155, "open_interest": 248.0, "volume": 2.0, "delta": 0.8935, "gamma": 0.0153, "vega": 0.0766, "theta": -0.0196, "rho": 0.0959, "theo": 14.6112, "change": 1.6, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-22T10:02:37", "percent_change": 11.9403, "prev_day_close": 13.4000000953674}, {"option": "ABT261120P00090000", "bid": 0.65, "bid_size": 72.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.3108, "open_interest": 439.0, "volume": 15.0, "delta": -0.1147, "gamma": 0.0151, "vega": 0.0817, "theta": -0.021, "rho": -0.0193, "theo": 0.746, "change": -0.165, "open": 0.75, "high": 0.75, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-09-22T15:12:51", "percent_change": -18.8571, "prev_day_close": 0.875}, {"option": "ABT261120C00092500", "bid": 11.8, "bid_size": 352.0, "ask": 13.1, "ask_size": 289.0, "iv": 0.3035, "open_interest": 237.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0195, "vega": 0.0967, "theta": -0.0243, "rho": 0.1016, "theo": 12.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.62, "last_trade_time": "2026-09-17T12:01:23", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ABT261120P00092500", "bid": 1.0, "bid_size": 58.0, "ask": 1.2, "ask_size": 25.0, "iv": 0.3044, "open_interest": 645.0, "volume": 15.0, "delta": -0.1569, "gamma": 0.0193, "vega": 0.1007, "theta": -0.0254, "rho": -0.026, "theo": 1.0699, "change": -0.175, "open": 1.05, "high": 1.05, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T11:02:53", "percent_change": -14.2857, "prev_day_close": 1.22499996423721}, {"option": "ABT261120C00095000", "bid": 10.0, "bid_size": 205.0, "ask": 11.0, "ask_size": 198.0, "iv": 0.3036, "open_interest": 967.0, "volume": 8.0, "delta": 0.7956, "gamma": 0.0238, "vega": 0.118, "theta": -0.0289, "rho": 0.1037, "theo": 10.39, "change": 0.9, "open": 10.75, "high": 10.85, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-22T12:28:00", "percent_change": 9.18367, "prev_day_close": 9.80000019073486}, {"option": "ABT261120P00095000", "bid": 1.45, "bid_size": 68.0, "ask": 1.75, "ask_size": 242.0, "iv": 0.3008, "open_interest": 2575.0, "volume": 21.0, "delta": -0.2105, "gamma": 0.0238, "vega": 0.1204, "theta": -0.0299, "rho": -0.0342, "theo": 1.5215, "change": -0.32, "open": 1.45, "high": 1.5, "low": 1.4, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-22T15:33:37", "percent_change": -18.2857, "prev_day_close": 1.75}, {"option": "ABT261120C00097500", "bid": 8.4, "bid_size": 6.0, "ask": 9.1, "ask_size": 174.0, "iv": 0.3057, "open_interest": 268.0, "volume": 1.0, "delta": 0.7298, "gamma": 0.028, "vega": 0.1378, "theta": -0.033, "rho": 0.1066, "theo": 8.5085, "change": 0.6, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-22T10:04:12", "percent_change": 7.5, "prev_day_close": 8.0}, {"option": "ABT261120P00097500", "bid": 2.1, "bid_size": 50.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.2927, "open_interest": 254.0, "volume": 27.0, "delta": -0.2762, "gamma": 0.0282, "vega": 0.139, "theta": -0.0341, "rho": -0.0442, "theo": 2.1379, "change": -0.41, "open": 2.08, "high": 2.1, "low": 2.02, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-22T15:16:07", "percent_change": -16.7347, "prev_day_close": 2.44999992847443}, {"option": "ABT261120C00100000", "bid": 6.7, "bid_size": 14.0, "ask": 7.3, "ask_size": 136.0, "iv": 0.2951, "open_interest": 784.0, "volume": 10.0, "delta": 0.6543, "gamma": 0.0315, "vega": 0.1532, "theta": -0.0362, "rho": 0.0994, "theo": 6.8184, "change": 0.52, "open": 6.3, "high": 7.2, "low": 6.3, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-09-22T15:58:37", "percent_change": 8.125, "prev_day_close": 6.40000009536743}, {"option": "ABT261120P00100000", "bid": 2.9, "bid_size": 64.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.2866, "open_interest": 255.0, "volume": 108.0, "delta": -0.3528, "gamma": 0.0321, "vega": 0.1539, "theta": -0.0374, "rho": -0.055, "theo": 2.9478, "change": -0.5, "open": 3.1, "high": 3.1, "low": 2.75, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-22T15:21:39", "percent_change": -15.1515, "prev_day_close": 3.30000007152557}, {"option": "ABT261120C00105000", "bid": 4.0, "bid_size": 56.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.2769, "open_interest": 1585.0, "volume": 181.0, "delta": 0.4867, "gamma": 0.0345, "vega": 0.1655, "theta": -0.0385, "rho": 0.078, "theo": 4.107, "change": 0.34, "open": 4.3, "high": 4.5, "low": 4.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-09-22T15:58:37", "percent_change": 8.83117, "prev_day_close": 3.85000002384186}, {"option": "ABT261120P00105000", "bid": 5.2, "bid_size": 16.0, "ask": 5.6, "ask_size": 55.0, "iv": 0.2838, "open_interest": 500.0, "volume": 45.0, "delta": -0.5246, "gamma": 0.0357, "vega": 0.1645, "theta": -0.0396, "rho": -0.0756, "theo": 5.2436, "change": -0.75, "open": 5.2, "high": 5.2, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T13:55:47", "percent_change": -13.0435, "prev_day_close": 5.75}, {"option": "ABT261120C00110000", "bid": 2.2, "bid_size": 3.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.2749, "open_interest": 3180.0, "volume": 426.0, "delta": 0.326, "gamma": 0.0314, "vega": 0.15, "theta": -0.0346, "rho": 0.0532, "theo": 2.2876, "change": 0.26, "open": 2.17, "high": 2.55, "low": 2.1, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-09-22T15:52:32", "percent_change": 12.093, "prev_day_close": 2.14999997615814}, {"option": "ABT261120P00110000", "bid": 7.8, "bid_size": 286.0, "ask": 9.0, "ask_size": 284.0, "iv": 0.2714, "open_interest": 355.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.0326, "vega": 0.1451, "theta": -0.0352, "rho": -0.0901, "theo": 8.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-09-18T12:21:41", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ABT261120C00115000", "bid": 1.1, "bid_size": 75.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.2752, "open_interest": 1522.0, "volume": 395.0, "delta": 0.1969, "gamma": 0.0242, "vega": 0.1162, "theta": -0.0265, "rho": 0.0323, "theo": 1.17, "change": 0.175, "open": 1.2, "high": 1.35, "low": 1.1, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-22T15:49:49", "percent_change": 16.2791, "prev_day_close": 1.07499998807907}, {"option": "ABT261120P00115000", "bid": 11.7, "bid_size": 252.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.2481, "open_interest": 581.0, "volume": 16.0, "delta": -0.825, "gamma": 0.0248, "vega": 0.1067, "theta": -0.0257, "rho": -0.0944, "theo": 12.4113, "change": -1.02, "open": 12.22, "high": 12.22, "low": 12.18, "tick": "no_change", "last_trade_price": 12.18, "last_trade_time": "2026-09-22T12:11:04", "percent_change": -7.72727, "prev_day_close": 13.1999998092651}, {"option": "ABT261120C00120000", "bid": 0.55, "bid_size": 1.0, "ask": 0.7, "ask_size": 37.0, "iv": 0.2808, "open_interest": 2494.0, "volume": 377.0, "delta": 0.1108, "gamma": 0.0163, "vega": 0.0799, "theta": -0.0182, "rho": 0.0182, "theo": 0.5777, "change": 0.06, "open": 0.9, "high": 0.9, "low": 0.57, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-22T15:52:32", "percent_change": 10.9091, "prev_day_close": 0.549999982118607}, {"option": "ABT261120P00120000", "bid": 15.8, "bid_size": 167.0, "ask": 17.9, "ask_size": 118.0, "iv": 0.2714, "open_interest": 58.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0159, "vega": 0.067, "theta": -0.0156, "rho": -0.0927, "theo": 16.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-09-16T10:57:38", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "ABT261120C00125000", "bid": 0.2, "bid_size": 219.0, "ask": 0.45, "ask_size": 724.0, "iv": 0.2916, "open_interest": 6070.0, "volume": 8.0, "delta": 0.0646, "gamma": 0.0104, "vega": 0.0538, "theta": -0.0126, "rho": 0.0106, "theo": 0.3153, "change": 0.05, "open": 0.31, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T15:50:05", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "ABT261120P00125000", "bid": 20.2, "bid_size": 119.0, "ask": 23.1, "ask_size": 119.0, "iv": 0.2823, "open_interest": 2.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0094, "vega": 0.0393, "theta": -0.0085, "rho": -0.089, "theo": 21.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-08T11:03:02", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ABT261120C00130000", "bid": 0.05, "bid_size": 354.0, "ask": 0.25, "ask_size": 623.0, "iv": 0.2935, "open_interest": 1244.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0069, "vega": 0.0384, "theta": -0.0095, "rho": 0.0069, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:13:55", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABT261120P00130000", "bid": 25.1, "bid_size": 95.0, "ask": 28.0, "ask_size": 95.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0058, "vega": 0.0252, "theta": -0.0044, "rho": -0.0894, "theo": 26.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "ABT261120C00135000", "bid": 0.05, "bid_size": 21.0, "ask": 0.6, "ask_size": 505.0, "iv": 0.382, "open_interest": 199.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0049, "vega": 0.0292, "theta": -0.0077, "rho": 0.0049, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:37:22", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABT261120P00135000", "bid": 29.8, "bid_size": 91.0, "ask": 33.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0038, "vega": 0.0184, "theta": -0.0019, "rho": -0.0901, "theo": 31.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "ABT261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 429.0, "iv": 0.4605, "open_interest": 102.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0036, "vega": 0.0231, "theta": -0.0065, "rho": 0.0037, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:33:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261120P00140000", "bid": 35.0, "bid_size": 91.0, "ask": 38.1, "ask_size": 91.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0027, "vega": 0.0134, "theta": 0.0, "rho": -0.0932, "theo": 36.5071, "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": 37.7000007629394}, {"option": "ABT261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 143.0, "iv": 0.4485, "open_interest": 2.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0028, "vega": 0.0188, "theta": -0.0056, "rho": 0.0029, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T10:33:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261120P00145000", "bid": 40.0, "bid_size": 91.0, "ask": 43.1, "ask_size": 91.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.002, "vega": 0.0104, "theta": 0.0, "rho": -0.0946, "theo": 41.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "ABT261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 154.0, "iv": 0.4506, "open_interest": 1.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0022, "vega": 0.0156, "theta": -0.0049, "rho": 0.0023, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-20T13:20:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261120P00150000", "bid": 44.3, "bid_size": 91.0, "ask": 47.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0015, "vega": 0.0079, "theta": 0.0, "rho": -0.0977, "theo": 46.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "ABT261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 148.0, "iv": 0.43, "open_interest": 1.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0018, "vega": 0.0133, "theta": -0.0044, "rho": 0.0019, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T13:34:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261120P00155000", "bid": 49.3, "bid_size": 91.0, "ask": 53.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0011, "vega": 0.0068, "theta": 0.0, "rho": -0.1007, "theo": 51.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "ABT261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 151.0, "iv": 0.4588, "open_interest": 10.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0014, "vega": 0.0114, "theta": -0.0039, "rho": 0.0016, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-03-19T09:34:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261120P00160000", "bid": 55.0, "bid_size": 91.0, "ask": 58.0, "ask_size": 91.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0009, "vega": 0.0054, "theta": 0.0, "rho": -0.1028, "theo": 56.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "ABT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 162.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0012, "vega": 0.0099, "theta": -0.0036, "rho": 0.0014, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 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": "ABT261120P00165000", "bid": 59.3, "bid_size": 91.0, "ask": 63.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0007, "vega": 0.0042, "theta": 0.0, "rho": -0.1059, "theo": 61.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "ABT261218C00047500", "bid": 54.6, "bid_size": 91.0, "ask": 58.5, "ask_size": 91.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0309, "theo": 56.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "ABT261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 159.0, "iv": 0.7739, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0018, "rho": -0.0009, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-03T13:19:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218C00050000", "bid": 52.2, "bid_size": 91.0, "ask": 56.0, "ask_size": 91.0, "iv": 0.8275, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0325, "theo": 53.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.01, "last_trade_time": "2026-07-20T11:48:07", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "ABT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 176.0, "iv": 0.86, "open_interest": 2.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0062, "theta": -0.002, "rho": -0.001, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-17T13:48:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218C00055000", "bid": 47.2, "bid_size": 91.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.7178, "open_interest": 42.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0033, "theta": 0.0, "rho": 0.0388, "theo": 48.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.9, "last_trade_time": "2026-08-24T09:30:08", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "ABT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 310.0, "iv": 0.5701, "open_interest": 16.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0081, "theta": -0.0024, "rho": -0.0014, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-07-15T13:04:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218C00060000", "bid": 42.3, "bid_size": 93.0, "ask": 46.0, "ask_size": 91.0, "iv": 0.6371, "open_interest": 29.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0007, "vega": 0.0061, "theta": 0.0, "rho": 0.0481, "theo": 43.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.02, "last_trade_time": "2026-08-24T14:34:28", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "ABT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 683.0, "iv": 0.499, "open_interest": 112.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0009, "vega": 0.0111, "theta": -0.0029, "rho": -0.002, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:38:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218C00065000", "bid": 38.0, "bid_size": 91.0, "ask": 40.4, "ask_size": 91.0, "iv": 0.5599, "open_interest": 6.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0013, "vega": 0.0126, "theta": 0.0, "rho": 0.0746, "theo": 38.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.81, "last_trade_time": "2026-09-14T09:58:18", "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "ABT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 623.0, "iv": 0.4506, "open_interest": 242.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0013, "vega": 0.0157, "theta": -0.0037, "rho": -0.0029, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T15:34:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT261218C00070000", "bid": 32.9, "bid_size": 92.0, "ask": 35.7, "ask_size": 92.0, "iv": 0.498, "open_interest": 17.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0022, "vega": 0.021, "theta": 0.0, "rho": 0.1107, "theo": 34.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.72, "last_trade_time": "2026-08-03T14:59:34", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "ABT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 792.0, "iv": 0.4315, "open_interest": 382.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0021, "vega": 0.0227, "theta": -0.005, "rho": -0.0045, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:19:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT261218C00075000", "bid": 28.7, "bid_size": 23.0, "ask": 29.9, "ask_size": 140.0, "iv": 0.414, "open_interest": 25.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0035, "vega": 0.0334, "theta": -0.0017, "rho": 0.1715, "theo": 29.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-08-04T15:16:21", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "ABT261218P00075000", "bid": 0.05, "bid_size": 189.0, "ask": 0.3, "ask_size": 566.0, "iv": 0.3579, "open_interest": 412.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0035, "vega": 0.0338, "theta": -0.0068, "rho": -0.0072, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-17T11:19:20", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "ABT261218C00077500", "bid": 25.8, "bid_size": 118.0, "ask": 28.2, "ask_size": 120.0, "iv": 0.412, "open_interest": 1.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0044, "vega": 0.041, "theta": -0.0033, "rho": 0.1795, "theo": 26.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-06-09T10:10:38", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "ABT261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 160.0, "iv": 0.3186, "open_interest": 203.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0045, "vega": 0.0413, "theta": -0.008, "rho": -0.0092, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-26T13:29:28", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "ABT261218C00080000", "bid": 23.6, "bid_size": 155.0, "ask": 25.5, "ask_size": 169.0, "iv": 0.3798, "open_interest": 54.0, "volume": 5.0, "delta": 0.953, "gamma": 0.0057, "vega": 0.0505, "theta": -0.0052, "rho": 0.1827, "theo": 24.3197, "change": 1.6, "open": 24.7, "high": 24.7, "low": 24.7, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-22T15:50:33", "percent_change": 6.9264, "prev_day_close": 23.1000003814697}, {"option": "ABT261218P00080000", "bid": 0.3, "bid_size": 1.0, "ask": 0.5, "ask_size": 633.0, "iv": 0.3491, "open_interest": 1953.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0058, "vega": 0.0508, "theta": -0.0095, "rho": -0.0118, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T09:31:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABT261218C00082500", "bid": 21.1, "bid_size": 120.0, "ask": 23.6, "ask_size": 120.0, "iv": 0.3811, "open_interest": 17.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0074, "vega": 0.0623, "theta": -0.0074, "rho": 0.1849, "theo": 21.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-08-19T10:29:26", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ABT261218P00082500", "bid": 0.25, "bid_size": 323.0, "ask": 0.65, "ask_size": 560.0, "iv": 0.3244, "open_interest": 238.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0074, "vega": 0.063, "theta": -0.0113, "rho": -0.0154, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T11:50:20", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ABT261218C00085000", "bid": 18.8, "bid_size": 544.0, "ask": 20.9, "ask_size": 450.0, "iv": 0.3406, "open_interest": 122.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0094, "vega": 0.0767, "theta": -0.01, "rho": 0.1858, "theo": 19.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-09-18T10:09:55", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ABT261218P00085000", "bid": 0.5, "bid_size": 123.0, "ask": 0.7, "ask_size": 280.0, "iv": 0.3124, "open_interest": 546.0, "volume": 9.0, "delta": -0.0817, "gamma": 0.0096, "vega": 0.0774, "theta": -0.0135, "rho": -0.0201, "theo": 0.6128, "change": -0.075, "open": 0.61, "high": 0.7, "low": 0.61, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-22T15:25:31", "percent_change": -10.3448, "prev_day_close": 0.725000023841858}, {"option": "ABT261218C00087500", "bid": 16.7, "bid_size": 214.0, "ask": 18.6, "ask_size": 348.0, "iv": 0.3321, "open_interest": 69.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0119, "vega": 0.0938, "theta": -0.013, "rho": 0.1848, "theo": 17.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-08T14:30:38", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "ABT261218P00087500", "bid": 0.75, "bid_size": 68.0, "ask": 0.9, "ask_size": 87.0, "iv": 0.3038, "open_interest": 396.0, "volume": 2.0, "delta": -0.1079, "gamma": 0.0121, "vega": 0.0946, "theta": -0.0162, "rho": -0.0264, "theo": 0.8322, "change": -0.2, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T11:51:21", "percent_change": -19.0476, "prev_day_close": 1.05000001192093}, {"option": "ABT261218C00090000", "bid": 14.7, "bid_size": 352.0, "ask": 15.9, "ask_size": 299.0, "iv": 0.3046, "open_interest": 109.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0148, "vega": 0.1133, "theta": -0.0163, "rho": 0.1816, "theo": 15.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-09-16T14:45:50", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "ABT261218P00090000", "bid": 1.05, "bid_size": 76.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.2934, "open_interest": 660.0, "volume": 40.0, "delta": -0.142, "gamma": 0.0151, "vega": 0.1142, "theta": -0.0192, "rho": -0.0344, "theo": 1.1381, "change": -0.275, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T15:00:45", "percent_change": -21.5686, "prev_day_close": 1.27500003576279}, {"option": "ABT261218C00092500", "bid": 12.4, "bid_size": 521.0, "ask": 14.5, "ask_size": 497.0, "iv": 0.3127, "open_interest": 410.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.018, "vega": 0.134, "theta": -0.0198, "rho": 0.176, "theo": 13.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-03T10:12:09", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ABT261218P00092500", "bid": 1.5, "bid_size": 14.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.2902, "open_interest": 285.0, "volume": 3.0, "delta": -0.1848, "gamma": 0.0184, "vega": 0.1351, "theta": -0.0223, "rho": -0.0444, "theo": 1.5558, "change": -0.275, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-22T10:45:58", "percent_change": -15.942, "prev_day_close": 1.72499996423721}, {"option": "ABT261218C00095000", "bid": 10.6, "bid_size": 433.0, "ask": 11.8, "ask_size": 232.0, "iv": 0.2844, "open_interest": 3983.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0211, "vega": 0.1545, "theta": -0.0232, "rho": 0.1679, "theo": 11.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T12:27:12", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ABT261218P00095000", "bid": 2.0, "bid_size": 76.0, "ask": 2.3, "ask_size": 153.0, "iv": 0.2884, "open_interest": 375.0, "volume": 15.0, "delta": -0.2364, "gamma": 0.0217, "vega": 0.1556, "theta": -0.0255, "rho": -0.0559, "theo": 2.1079, "change": -0.325, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-22T12:40:23", "percent_change": -13.9785, "prev_day_close": 2.32500004768372}, {"option": "ABT261218C00097500", "bid": 9.0, "bid_size": 379.0, "ask": 10.2, "ask_size": 302.0, "iv": 0.2909, "open_interest": 360.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.024, "vega": 0.1729, "theta": -0.0262, "rho": 0.1575, "theo": 9.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-09-18T11:42:49", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ABT261218P00097500", "bid": 2.7, "bid_size": 20.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.2794, "open_interest": 521.0, "volume": 1.0, "delta": -0.2961, "gamma": 0.0248, "vega": 0.1739, "theta": -0.0282, "rho": -0.0687, "theo": 2.812, "change": -0.4, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-22T15:30:06", "percent_change": -12.9032, "prev_day_close": 3.10000002384186}, {"option": "ABT261218C00100000", "bid": 7.7, "bid_size": 43.0, "ask": 8.3, "ask_size": 179.0, "iv": 0.2875, "open_interest": 430.0, "volume": 21.0, "delta": 0.6455, "gamma": 0.0265, "vega": 0.1876, "theta": -0.0286, "rho": 0.1451, "theo": 7.8184, "change": 0.55, "open": 8.0, "high": 8.6, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-22T14:54:48", "percent_change": 7.38255, "prev_day_close": 7.45000004768372}, {"option": "ABT261218P00100000", "bid": 3.6, "bid_size": 14.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.2761, "open_interest": 851.0, "volume": 42.0, "delta": -0.3626, "gamma": 0.0274, "vega": 0.1883, "theta": -0.0304, "rho": -0.082, "theo": 3.6836, "change": -0.42, "open": 3.6, "high": 3.6, "low": 3.58, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-09-22T12:28:27", "percent_change": -10.5, "prev_day_close": 4.0}, {"option": "ABT261218C00105000", "bid": 5.0, "bid_size": 96.0, "ask": 5.5, "ask_size": 174.0, "iv": 0.2786, "open_interest": 4579.0, "volume": 74.0, "delta": 0.5055, "gamma": 0.029, "vega": 0.2009, "theta": -0.0306, "rho": 0.1159, "theo": 5.1225, "change": 0.44, "open": 5.1, "high": 5.4, "low": 5.1, "tick": "no_change", "last_trade_price": 5.29, "last_trade_time": "2026-09-22T15:57:29", "percent_change": 9.07217, "prev_day_close": 4.84999990463257}, {"option": "ABT261218P00105000", "bid": 5.9, "bid_size": 14.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.2727, "open_interest": 845.0, "volume": 57.0, "delta": -0.5088, "gamma": 0.0304, "vega": 0.1995, "theta": -0.032, "rho": -0.1068, "theo": 5.9918, "change": -0.55, "open": 5.9, "high": 5.9, "low": 5.8, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-22T13:06:22", "percent_change": -8.52713, "prev_day_close": 6.45000004768372}, {"option": "ABT261218C00110000", "bid": 3.1, "bid_size": 43.0, "ask": 3.9, "ask_size": 475.0, "iv": 0.2868, "open_interest": 1447.0, "volume": 67.0, "delta": 0.3676, "gamma": 0.0276, "vega": 0.19, "theta": -0.0289, "rho": 0.0854, "theo": 3.1736, "change": 0.175, "open": 3.3, "high": 3.36, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-22T13:18:56", "percent_change": 5.78512, "prev_day_close": 3.02499997615814}, {"option": "ABT261218P00110000", "bid": 8.6, "bid_size": 179.0, "ask": 9.4, "ask_size": 131.0, "iv": 0.265, "open_interest": 1074.0, "volume": 11.0, "delta": -0.655, "gamma": 0.0294, "vega": 0.1839, "theta": -0.0298, "rho": -0.1228, "theo": 9.0838, "change": -0.8, "open": 8.9, "high": 8.9, "low": 8.6, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-22T14:30:46", "percent_change": -8.24742, "prev_day_close": 9.69999980926514}, {"option": "ABT261218C00115000", "bid": 1.8, "bid_size": 20.0, "ask": 2.15, "ask_size": 336.0, "iv": 0.2754, "open_interest": 4515.0, "volume": 5.0, "delta": 0.2484, "gamma": 0.0234, "vega": 0.1605, "theta": -0.0241, "rho": 0.0583, "theo": 1.851, "change": 0.175, "open": 1.99, "high": 1.99, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-22T12:12:46", "percent_change": 9.85915, "prev_day_close": 1.77500003576279}, {"option": "ABT261218P00115000", "bid": 12.1, "bid_size": 289.0, "ask": 13.0, "ask_size": 41.0, "iv": 0.2464, "open_interest": 463.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.025, "vega": 0.1462, "theta": -0.024, "rho": -0.1254, "theo": 12.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-09-21T15:09:53", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ABT261218C00120000", "bid": 0.95, "bid_size": 64.0, "ask": 1.6, "ask_size": 657.0, "iv": 0.2867, "open_interest": 1918.0, "volume": 344.0, "delta": 0.1576, "gamma": 0.0178, "vega": 0.123, "theta": -0.0183, "rho": 0.0372, "theo": 1.0339, "change": 0.025, "open": 1.04, "high": 1.19, "low": 1.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T15:22:05", "percent_change": 2.43902, "prev_day_close": 1.02500000596046}, {"option": "ABT261218P00120000", "bid": 16.5, "bid_size": 202.0, "ask": 18.0, "ask_size": 238.0, "iv": 0.2784, "open_interest": 75.0, "volume": 2.0, "delta": -0.8783, "gamma": 0.0183, "vega": 0.0988, "theta": -0.0161, "rho": -0.1157, "theo": 17.1411, "change": -1.3, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-22T10:08:16", "percent_change": -7.14286, "prev_day_close": 18.1999998092651}, {"option": "ABT261218C00125000", "bid": 0.5, "bid_size": 65.0, "ask": 1.15, "ask_size": 747.0, "iv": 0.2973, "open_interest": 614.0, "volume": 22.0, "delta": 0.0973, "gamma": 0.0125, "vega": 0.0885, "theta": -0.0132, "rho": 0.023, "theo": 0.5792, "change": 0.05, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T12:04:47", "percent_change": 9.09091, "prev_day_close": 0.549999982118607}, {"option": "ABT261218P00125000", "bid": 20.3, "bid_size": 116.0, "ask": 22.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0117, "vega": 0.061, "theta": -0.0085, "rho": -0.1026, "theo": 21.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-09-21T12:09:10", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ABT261218C00130000", "bid": 0.2, "bid_size": 273.0, "ask": 0.4, "ask_size": 261.0, "iv": 0.2713, "open_interest": 1017.0, "volume": 1.0, "delta": 0.061, "gamma": 0.0086, "vega": 0.0626, "theta": -0.0095, "rho": 0.0144, "theo": 0.3409, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T10:34:40", "percent_change": -7.69231, "prev_day_close": 0.324999995529652}, {"option": "ABT261218P00130000", "bid": 25.4, "bid_size": 114.0, "ask": 27.6, "ask_size": 115.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0068, "vega": 0.0331, "theta": -0.0028, "rho": -0.0967, "theo": 26.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-28T15:06:04", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "ABT261218C00135000", "bid": 0.1, "bid_size": 193.0, "ask": 0.35, "ask_size": 660.0, "iv": 0.2912, "open_interest": 278.0, "volume": 3.0, "delta": 0.0412, "gamma": 0.006, "vega": 0.046, "theta": -0.0072, "rho": 0.0097, "theo": 0.2248, "change": -0.015, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-22T10:57:19", "percent_change": -8.57143, "prev_day_close": 0.175000006332994}, {"option": "ABT261218P00135000", "bid": 29.4, "bid_size": 95.0, "ask": 33.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.004, "vega": 0.0198, "theta": 0.0, "rho": -0.094, "theo": 31.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-07-21T15:44:07", "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "ABT261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 615.0, "iv": 0.3236, "open_interest": 267.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0044, "vega": 0.0361, "theta": -0.0059, "rho": 0.0072, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T11:19:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT261218P00140000", "bid": 34.4, "bid_size": 95.0, "ask": 38.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0026, "vega": 0.0142, "theta": 0.0, "rho": -0.0937, "theo": 36.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2025-10-14T13:38:39", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "ABT261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 490.0, "iv": 0.313, "open_interest": 195.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0034, "vega": 0.0296, "theta": -0.0052, "rho": 0.0056, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-21T11:31:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT261218P00145000", "bid": 40.0, "bid_size": 91.0, "ask": 42.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0018, "vega": 0.0096, "theta": 0.0, "rho": -0.0964, "theo": 41.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-01-26T15:16:07", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ABT261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 530.0, "iv": 0.3398, "open_interest": 190.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0027, "vega": 0.0251, "theta": -0.0046, "rho": 0.0046, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-09T10:23:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00150000", "bid": 44.8, "bid_size": 91.0, "ask": 47.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0013, "vega": 0.0078, "theta": 0.0, "rho": -0.0991, "theo": 46.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-01-23T13:11:51", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "ABT261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 263.0, "iv": 0.3518, "open_interest": 30.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0022, "vega": 0.0216, "theta": -0.0042, "rho": 0.0038, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-20T13:22:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00155000", "bid": 49.3, "bid_size": 91.0, "ask": 53.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.001, "vega": 0.006, "theta": 0.0, "rho": -0.1004, "theo": 51.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.29, "last_trade_time": "2025-10-02T12:35:19", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "ABT261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 168.0, "iv": 0.452, "open_interest": 11.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0019, "vega": 0.0188, "theta": -0.0038, "rho": 0.0033, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-08T14:16:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00160000", "bid": 55.0, "bid_size": 91.0, "ask": 58.0, "ask_size": 91.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.0044, "theta": 0.0, "rho": -0.1035, "theo": 56.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.98, "last_trade_time": "2026-01-16T15:30:40", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ABT261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 302.0, "iv": 0.4779, "open_interest": 28.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0016, "vega": 0.0167, "theta": -0.0035, "rho": 0.0028, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T10:49:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00165000", "bid": 59.5, "bid_size": 91.0, "ask": 63.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0039, "theta": 0.0, "rho": -0.1064, "theo": 61.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.88, "last_trade_time": "2025-12-15T15:51:49", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "ABT261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 354.0, "iv": 0.6192, "open_interest": 46.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0014, "vega": 0.0148, "theta": -0.0032, "rho": 0.0025, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2025-09-29T10:09:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00170000", "bid": 64.7, "bid_size": 91.0, "ask": 67.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0034, "theta": 0.0, "rho": -0.1095, "theo": 66.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2025-12-15T15:36:34", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ABT261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 403.0, "iv": 0.4414, "open_interest": 65.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0012, "vega": 0.0134, "theta": -0.003, "rho": 0.0022, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-03-02T14:53:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00175000", "bid": 69.9, "bid_size": 91.0, "ask": 73.0, "ask_size": 91.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0028, "theta": 0.0, "rho": -0.1116, "theo": 71.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "ABT261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 158.0, "iv": 0.4617, "open_interest": 4.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.001, "vega": 0.0121, "theta": -0.0028, "rho": 0.002, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T11:10:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00180000", "bid": 74.9, "bid_size": 91.0, "ask": 78.0, "ask_size": 91.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0021, "theta": 0.0, "rho": -0.1146, "theo": 76.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2025-09-30T15:25:28", "percent_change": 0.0, "prev_day_close": 77.6000022888184}, {"option": "ABT261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 151.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0009, "vega": 0.011, "theta": -0.0027, "rho": 0.0018, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00185000", "bid": 79.9, "bid_size": 91.0, "ask": 82.7, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": -0.1178, "theo": 81.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "ABT261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 148.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0008, "vega": 0.0101, "theta": -0.0025, "rho": 0.0016, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 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": "ABT261218P00190000", "bid": 84.6, "bid_size": 91.0, "ask": 87.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": -0.1209, "theo": 86.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "ABT261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 531.0, "iv": 0.5187, "open_interest": 200.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0007, "vega": 0.0093, "theta": -0.0024, "rho": 0.0014, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-01-22T09:31:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00195000", "bid": 89.7, "bid_size": 91.0, "ask": 92.7, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": -0.124, "theo": 91.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6000022888184}, {"option": "ABT261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 519.0, "iv": 0.5364, "open_interest": 192.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0006, "vega": 0.0086, "theta": -0.0023, "rho": 0.0013, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-03-06T15:55:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT261218P00200000", "bid": 94.6, "bid_size": 91.0, "ask": 97.7, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": -0.1271, "theo": 96.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-07-17T10:07:19", "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "ABT270115C00047500", "bid": 54.5, "bid_size": 90.0, "ask": 58.5, "ask_size": 12.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0043, "theta": 0.0, "rho": 0.048, "theo": 56.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ABT270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 93.0, "iv": 0.6985, "open_interest": 79.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0018, "rho": -0.0016, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-10T12:40:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT270115C00050000", "bid": 52.3, "bid_size": 91.0, "ask": 56.1, "ask_size": 21.0, "iv": 0.7289, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0059, "theta": 0.0, "rho": 0.0706, "theo": 53.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-08-21T09:42:27", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ABT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 98.0, "iv": 0.645, "open_interest": 116.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0019, "rho": -0.0019, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T14:45:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT270115C00055000", "bid": 48.1, "bid_size": 91.0, "ask": 50.7, "ask_size": 21.0, "iv": 0.6803, "open_interest": 13.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0109, "theta": 0.0, "rho": 0.1693, "theo": 48.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.23, "last_trade_time": "2026-09-17T10:40:56", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "ABT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 427.0, "iv": 0.4948, "open_interest": 43.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0007, "vega": 0.0117, "theta": -0.0023, "rho": -0.0026, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T14:24:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT270115C00060000", "bid": 43.1, "bid_size": 95.0, "ask": 45.8, "ask_size": 35.0, "iv": 0.5944, "open_interest": 18.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0009, "vega": 0.0133, "theta": 0.0, "rho": 0.1836, "theo": 44.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.22, "last_trade_time": "2026-08-21T12:04:42", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "ABT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 786.0, "iv": 0.45, "open_interest": 128.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.001, "vega": 0.0159, "theta": -0.0029, "rho": -0.0036, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T11:38:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270115C00065000", "bid": 38.2, "bid_size": 95.0, "ask": 41.3, "ask_size": 25.0, "iv": 0.5646, "open_interest": 14.0, "volume": 1.0, "delta": 0.987, "gamma": 0.0014, "vega": 0.0201, "theta": 0.0, "rho": 0.1974, "theo": 39.1519, "change": 1.27, "open": 39.22, "high": 39.22, "low": 39.22, "tick": "down", "last_trade_price": 39.22, "last_trade_time": "2026-09-22T11:14:02", "percent_change": 3.34651, "prev_day_close": 37.9499988555908}, {"option": "ABT270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 454.0, "iv": 0.3756, "open_interest": 129.0, "volume": 1.0, "delta": -0.0148, "gamma": 0.0016, "vega": 0.0222, "theta": -0.0036, "rho": -0.0053, "theo": 0.1269, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T12:40:05", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "ABT270115C00070000", "bid": 33.4, "bid_size": 113.0, "ask": 35.3, "ask_size": 56.0, "iv": 0.3941, "open_interest": 37.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0023, "vega": 0.0297, "theta": 0.0, "rho": 0.2103, "theo": 34.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.52, "last_trade_time": "2026-09-17T11:48:42", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "ABT270115P00070000", "bid": 0.05, "bid_size": 191.0, "ask": 0.3, "ask_size": 936.0, "iv": 0.3659, "open_interest": 1057.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0025, "vega": 0.0319, "theta": -0.0048, "rho": -0.0081, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-11T15:41:37", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABT270115C00075000", "bid": 29.1, "bid_size": 97.0, "ask": 30.2, "ask_size": 19.0, "iv": 0.3825, "open_interest": 29.0, "volume": 1.0, "delta": 0.9674, "gamma": 0.0037, "vega": 0.0434, "theta": -0.0022, "rho": 0.2215, "theo": 29.4489, "change": 1.02, "open": 29.47, "high": 29.47, "low": 29.47, "tick": "down", "last_trade_price": 29.47, "last_trade_time": "2026-09-22T11:14:02", "percent_change": 3.58524, "prev_day_close": 28.4499998092651}, {"option": "ABT270115P00075000", "bid": 0.15, "bid_size": 235.0, "ask": 0.4, "ask_size": 717.0, "iv": 0.3362, "open_interest": 664.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.004, "vega": 0.0472, "theta": -0.0066, "rho": -0.013, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T13:08:44", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ABT270115C00077500", "bid": 26.2, "bid_size": 123.0, "ask": 28.5, "ask_size": 30.0, "iv": 0.3768, "open_interest": 1.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0047, "vega": 0.0562, "theta": -0.0037, "rho": 0.2252, "theo": 27.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-06-30T15:09:19", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ABT270115P00077500", "bid": 0.2, "bid_size": 394.0, "ask": 0.55, "ask_size": 1257.0, "iv": 0.3274, "open_interest": 1324.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0052, "vega": 0.0578, "theta": -0.0079, "rho": -0.0168, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T10:50:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABT270115C00080000", "bid": 24.6, "bid_size": 23.0, "ask": 26.9, "ask_size": 378.0, "iv": 0.4384, "open_interest": 107.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0061, "vega": 0.0614, "theta": -0.0055, "rho": 0.2304, "theo": 24.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-17T10:37:14", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ABT270115P00080000", "bid": 0.25, "bid_size": 423.0, "ask": 0.8, "ask_size": 826.0, "iv": 0.3215, "open_interest": 1563.0, "volume": 10.0, "delta": -0.0607, "gamma": 0.0065, "vega": 0.0706, "theta": -0.0094, "rho": -0.0217, "theo": 0.5041, "change": -0.135, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-22T10:24:52", "percent_change": -25.7143, "prev_day_close": 0.525000005960464}, {"option": "ABT270115C00082500", "bid": 21.5, "bid_size": 129.0, "ask": 24.2, "ask_size": 30.0, "iv": 0.3602, "open_interest": 12.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0077, "vega": 0.0799, "theta": -0.0075, "rho": 0.231, "theo": 22.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-08-04T13:19:33", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "ABT270115P00082500", "bid": 0.35, "bid_size": 496.0, "ask": 0.9, "ask_size": 558.0, "iv": 0.304, "open_interest": 432.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0082, "vega": 0.086, "theta": -0.0111, "rho": -0.0283, "theo": 0.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T14:46:11", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ABT270115C00085000", "bid": 19.9, "bid_size": 116.0, "ask": 20.9, "ask_size": 335.0, "iv": 0.3278, "open_interest": 102.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0096, "vega": 0.1002, "theta": -0.0098, "rho": 0.23, "theo": 20.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.38, "last_trade_time": "2026-09-17T10:40:56", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ABT270115P00085000", "bid": 0.8, "bid_size": 52.0, "ask": 1.0, "ask_size": 174.0, "iv": 0.3023, "open_interest": 1293.0, "volume": 13.0, "delta": -0.1019, "gamma": 0.0102, "vega": 0.104, "theta": -0.0132, "rho": -0.0368, "theo": 0.8893, "change": -0.125, "open": 0.8, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T13:07:56", "percent_change": -12.8205, "prev_day_close": 0.974999964237213}, {"option": "ABT270115C00087500", "bid": 17.5, "bid_size": 205.0, "ask": 18.9, "ask_size": 356.0, "iv": 0.3159, "open_interest": 83.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0119, "vega": 0.1216, "theta": -0.0124, "rho": 0.2271, "theo": 17.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-08-28T15:34:18", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ABT270115P00087500", "bid": 1.1, "bid_size": 55.0, "ask": 1.7, "ask_size": 811.0, "iv": 0.3116, "open_interest": 305.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0125, "vega": 0.124, "theta": -0.0154, "rho": -0.0476, "theo": 1.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T11:20:59", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ABT270115C00090000", "bid": 15.1, "bid_size": 543.0, "ask": 17.0, "ask_size": 562.0, "iv": 0.304, "open_interest": 833.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0144, "vega": 0.1392, "theta": -0.0151, "rho": 0.2291, "theo": 15.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-09-21T11:00:54", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ABT270115P00090000", "bid": 1.45, "bid_size": 84.0, "ask": 1.95, "ask_size": 530.0, "iv": 0.2975, "open_interest": 956.0, "volume": 2.0, "delta": -0.1667, "gamma": 0.015, "vega": 0.1452, "theta": -0.0178, "rho": -0.0608, "theo": 1.5756, "change": -0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-22T10:17:14", "percent_change": -14.2857, "prev_day_close": 1.75}, {"option": "ABT270115C00092500", "bid": 13.1, "bid_size": 786.0, "ask": 15.2, "ask_size": 630.0, "iv": 0.3032, "open_interest": 1087.0, "volume": 4.0, "delta": 0.8038, "gamma": 0.0169, "vega": 0.1542, "theta": -0.0178, "rho": 0.2211, "theo": 13.844, "change": 0.46, "open": 13.66, "high": 13.66, "low": 13.66, "tick": "no_change", "last_trade_price": 13.66, "last_trade_time": "2026-09-22T09:36:56", "percent_change": 3.48485, "prev_day_close": 13.1999998092651}, {"option": "ABT270115P00092500", "bid": 1.95, "bid_size": 73.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.2811, "open_interest": 253.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0175, "vega": 0.1664, "theta": -0.0201, "rho": -0.0764, "theo": 2.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T13:25:40", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ABT270115C00095000", "bid": 11.2, "bid_size": 589.0, "ask": 12.7, "ask_size": 391.0, "iv": 0.2786, "open_interest": 461.0, "volume": 1.0, "delta": 0.7564, "gamma": 0.0194, "vega": 0.1776, "theta": -0.0204, "rho": 0.2104, "theo": 11.9716, "change": 1.05, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-09-22T15:27:30", "percent_change": 9.05173, "prev_day_close": 11.5999999046326}, {"option": "ABT270115P00095000", "bid": 2.55, "bid_size": 73.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.2773, "open_interest": 828.0, "volume": 3.0, "delta": -0.2576, "gamma": 0.02, "vega": 0.1864, "theta": -0.0223, "rho": -0.0943, "theo": 2.6966, "change": -0.275, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-22T15:57:01", "percent_change": -9.40171, "prev_day_close": 2.92499995231628}, {"option": "ABT270115C00097500", "bid": 10.1, "bid_size": 115.0, "ask": 10.9, "ask_size": 329.0, "iv": 0.2895, "open_interest": 571.0, "volume": 1.0, "delta": 0.7033, "gamma": 0.0217, "vega": 0.1982, "theta": -0.0226, "rho": 0.1973, "theo": 10.2345, "change": 1.15, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-22T10:37:40", "percent_change": 12.0419, "prev_day_close": 9.5499997138977}, {"option": "ABT270115P00097500", "bid": 3.3, "bid_size": 77.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.2732, "open_interest": 546.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0222, "vega": 0.2039, "theta": -0.0241, "rho": -0.114, "theo": 3.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T12:51:00", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ABT270115C00100000", "bid": 8.4, "bid_size": 277.0, "ask": 9.2, "ask_size": 275.0, "iv": 0.2801, "open_interest": 2659.0, "volume": 2.0, "delta": 0.6453, "gamma": 0.0237, "vega": 0.2142, "theta": -0.0244, "rho": 0.1821, "theo": 8.6478, "change": 0.8, "open": 9.2, "high": 9.2, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-22T15:28:41", "percent_change": 9.63856, "prev_day_close": 8.2999997138977}, {"option": "ABT270115P00100000", "bid": 4.2, "bid_size": 74.0, "ask": 4.8, "ask_size": 243.0, "iv": 0.2787, "open_interest": 1489.0, "volume": 2.0, "delta": -0.3709, "gamma": 0.0241, "vega": 0.2175, "theta": -0.0254, "rho": -0.1348, "theo": 4.3755, "change": -0.49, "open": 4.3, "high": 4.3, "low": 4.21, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-09-22T15:57:17", "percent_change": -10.4255, "prev_day_close": 4.70000004768372}, {"option": "ABT270115C00105000", "bid": 5.9, "bid_size": 42.0, "ask": 6.4, "ask_size": 274.0, "iv": 0.2766, "open_interest": 1467.0, "volume": 5.0, "delta": 0.5208, "gamma": 0.0257, "vega": 0.2289, "theta": -0.0261, "rho": 0.1477, "theo": 5.9693, "change": 0.4, "open": 6.4, "high": 6.4, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-22T12:36:23", "percent_change": 7.01754, "prev_day_close": 5.70000004768372}, {"option": "ABT270115P00105000", "bid": 6.5, "bid_size": 63.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.266, "open_interest": 1257.0, "volume": 1.0, "delta": -0.4975, "gamma": 0.0262, "vega": 0.2291, "theta": -0.0265, "rho": -0.1736, "theo": 6.7137, "change": -0.55, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-22T11:52:07", "percent_change": -7.69231, "prev_day_close": 7.15000009536743}, {"option": "ABT270115C00110000", "bid": 3.8, "bid_size": 179.0, "ask": 4.2, "ask_size": 143.0, "iv": 0.269, "open_interest": 1952.0, "volume": 18.0, "delta": 0.3974, "gamma": 0.0251, "vega": 0.2197, "theta": -0.0254, "rho": 0.113, "theo": 3.9545, "change": 0.3, "open": 4.12, "high": 4.3, "low": 3.8, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-22T15:35:53", "percent_change": 7.89473, "prev_day_close": 3.80000007152557}, {"option": "ABT270115P00110000", "bid": 9.1, "bid_size": 191.0, "ask": 10.8, "ask_size": 378.0, "iv": 0.2769, "open_interest": 2188.0, "volume": 1.0, "delta": -0.6242, "gamma": 0.026, "vega": 0.2175, "theta": -0.0255, "rho": -0.1972, "theo": 9.7312, "change": -0.68, "open": 9.57, "high": 9.57, "low": 9.57, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-09-22T13:21:39", "percent_change": -6.63415, "prev_day_close": 10.25}, {"option": "ABT270115C00115000", "bid": 2.45, "bid_size": 9.0, "ask": 2.65, "ask_size": 87.0, "iv": 0.2671, "open_interest": 2500.0, "volume": 37.0, "delta": 0.2879, "gamma": 0.0222, "vega": 0.1986, "theta": -0.0224, "rho": 0.0876, "theo": 2.5257, "change": 0.25, "open": 2.55, "high": 2.75, "low": 2.55, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-22T13:37:18", "percent_change": 10.4167, "prev_day_close": 2.39999997615814}, {"option": "ABT270115P00115000", "bid": 12.6, "bid_size": 243.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.2494, "open_interest": 635.0, "volume": 1.0, "delta": -0.7402, "gamma": 0.0238, "vega": 0.1852, "theta": -0.0226, "rho": -0.1975, "theo": 13.3446, "change": -0.85, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-22T10:08:17", "percent_change": -6.09319, "prev_day_close": 13.9499998092651}, {"option": "ABT270115C00120000", "bid": 1.5, "bid_size": 17.0, "ask": 1.7, "ask_size": 133.0, "iv": 0.2685, "open_interest": 2792.0, "volume": 1.0, "delta": 0.1984, "gamma": 0.0182, "vega": 0.1588, "theta": -0.0182, "rho": 0.0578, "theo": 1.5495, "change": 0.125, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T10:31:29", "percent_change": 8.47458, "prev_day_close": 1.47499996423721}, {"option": "ABT270115P00120000", "bid": 16.7, "bid_size": 262.0, "ask": 18.3, "ask_size": 343.0, "iv": 0.2686, "open_interest": 1330.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0197, "vega": 0.139, "theta": -0.0177, "rho": -0.1758, "theo": 17.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-18T12:34:59", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "ABT270115C00125000", "bid": 0.8, "bid_size": 159.0, "ask": 1.05, "ask_size": 221.0, "iv": 0.2659, "open_interest": 1340.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0139, "vega": 0.1283, "theta": -0.014, "rho": 0.0422, "theo": 0.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-21T14:36:34", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ABT270115P00125000", "bid": 20.9, "bid_size": 379.0, "ask": 22.4, "ask_size": 216.0, "iv": 0.2191, "open_interest": 403.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0144, "vega": 0.0934, "theta": -0.0118, "rho": -0.1477, "theo": 21.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-09-16T14:22:09", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "ABT270115C00130000", "bid": 0.45, "bid_size": 143.0, "ask": 0.7, "ask_size": 417.0, "iv": 0.2706, "open_interest": 1190.0, "volume": 15.0, "delta": 0.0874, "gamma": 0.0102, "vega": 0.0909, "theta": -0.0105, "rho": 0.0253, "theo": 0.5748, "change": 0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-22T09:38:34", "percent_change": 23.8095, "prev_day_close": 0.525000005960464}, {"option": "ABT270115P00130000", "bid": 25.8, "bid_size": 36.0, "ask": 26.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 27.0, "volume": 1.0, "delta": -0.9521, "gamma": 0.0092, "vega": 0.054, "theta": -0.006, "rho": -0.1212, "theo": 26.7106, "change": -1.25, "open": 26.3, "high": 26.3, "low": 26.3, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-09-22T10:11:58", "percent_change": -4.53721, "prev_day_close": 27.5500001907349}, {"option": "ABT270115C00135000", "bid": 0.25, "bid_size": 158.0, "ask": 0.55, "ask_size": 934.0, "iv": 0.2819, "open_interest": 3671.0, "volume": 4.0, "delta": 0.059, "gamma": 0.0073, "vega": 0.0678, "theta": -0.0079, "rho": 0.0173, "theo": 0.3695, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-22T11:29:25", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "ABT270115P00135000", "bid": 30.2, "bid_size": 30.0, "ask": 32.9, "ask_size": 122.0, "iv": 0.2561, "open_interest": 12.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0054, "vega": 0.0301, "theta": -0.0016, "rho": -0.1065, "theo": 31.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-07-28T10:12:22", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "ABT270115C00140000", "bid": 0.15, "bid_size": 91.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.2809, "open_interest": 1855.0, "volume": 11.0, "delta": 0.0416, "gamma": 0.0054, "vega": 0.0514, "theta": -0.0062, "rho": 0.0121, "theo": 0.2534, "change": 0.05, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T13:34:31", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "ABT270115P00140000", "bid": 34.8, "bid_size": 25.0, "ask": 37.9, "ask_size": 95.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0032, "vega": 0.0171, "theta": 0.0, "rho": -0.1003, "theo": 36.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.32, "last_trade_time": "2026-09-17T15:37:56", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "ABT270115C00145000", "bid": 0.05, "bid_size": 232.0, "ask": 0.35, "ask_size": 713.0, "iv": 0.3022, "open_interest": 370.0, "volume": 7.0, "delta": 0.0309, "gamma": 0.004, "vega": 0.0419, "theta": -0.005, "rho": 0.0089, "theo": 0.1867, "change": 0.05, "open": 0.15, "high": 0.2, "low": 0.13, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T14:50:34", "percent_change": 33.3333, "prev_day_close": 0.150000005960464}, {"option": "ABT270115P00145000", "bid": 40.0, "bid_size": 25.0, "ask": 42.4, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0019, "vega": 0.0112, "theta": 0.0, "rho": -0.0974, "theo": 41.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.23, "last_trade_time": "2026-04-16T15:55:18", "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "ABT270115C00150000", "bid": 0.05, "bid_size": 82.0, "ask": 0.3, "ask_size": 682.0, "iv": 0.3203, "open_interest": 237.0, "volume": 7.0, "delta": 0.0242, "gamma": 0.0031, "vega": 0.0344, "theta": -0.0043, "rho": 0.0076, "theo": 0.147, "change": -0.025, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T15:51:33", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "ABT270115P00150000", "bid": 44.8, "bid_size": 25.0, "ask": 47.4, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0012, "vega": 0.0067, "theta": 0.0, "rho": -0.0995, "theo": 46.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.36, "last_trade_time": "2026-04-24T12:43:19", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "ABT270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1047.0, "iv": 0.3276, "open_interest": 2138.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0025, "vega": 0.0276, "theta": -0.0037, "rho": 0.0057, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T09:37:13", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABT270115P00155000", "bid": 49.3, "bid_size": 25.0, "ask": 53.0, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0008, "vega": 0.0051, "theta": 0.0, "rho": -0.1003, "theo": 51.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.54, "last_trade_time": "2025-10-02T12:36:20", "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "ABT270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 512.0, "iv": 0.3493, "open_interest": 330.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.002, "vega": 0.0245, "theta": -0.0033, "rho": 0.005, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:35:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270115P00160000", "bid": 54.3, "bid_size": 21.0, "ask": 58.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0031, "theta": 0.0, "rho": -0.103, "theo": 56.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.95, "last_trade_time": "2025-11-12T13:44:37", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ABT270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 596.0, "iv": 0.403, "open_interest": 461.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0017, "vega": 0.0209, "theta": -0.0029, "rho": 0.0039, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:35:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270115P00165000", "bid": 59.3, "bid_size": 21.0, "ask": 62.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0024, "theta": 0.0, "rho": -0.1058, "theo": 61.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.88, "last_trade_time": "2026-01-16T14:45:24", "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "ABT270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 264.0, "iv": 0.3793, "open_interest": 47.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0014, "vega": 0.018, "theta": -0.0027, "rho": 0.0034, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-29T10:12:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270115P00170000", "bid": 64.3, "bid_size": 21.0, "ask": 68.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": -0.1086, "theo": 66.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.05, "last_trade_time": "2026-03-02T11:43:01", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "ABT270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 561.0, "iv": 0.3981, "open_interest": 336.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0012, "vega": 0.0166, "theta": -0.0024, "rho": 0.0032, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T13:01:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270115P00175000", "bid": 69.3, "bid_size": 21.0, "ask": 73.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": -0.1111, "theo": 71.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.36, "last_trade_time": "2026-01-05T15:11:00", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "ABT270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3833, "open_interest": 13.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0011, "vega": 0.0143, "theta": -0.0022, "rho": 0.0026, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:04:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABT270115P00180000", "bid": 74.2, "bid_size": 21.0, "ask": 77.7, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": -0.1142, "theo": 76.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "ABT270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 82.0, "iv": 0.4338, "open_interest": 5.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0009, "vega": 0.0127, "theta": -0.002, "rho": 0.0023, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-01-21T13:19:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270115P00185000", "bid": 79.2, "bid_size": 21.0, "ask": 82.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.1172, "theo": 81.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "ABT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 103.0, "iv": 0.4508, "open_interest": 8.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0008, "vega": 0.0117, "theta": -0.0019, "rho": 0.0021, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T13:01:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT270115P00190000", "bid": 84.2, "bid_size": 21.0, "ask": 87.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.1203, "theo": 86.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "ABT270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 427.0, "iv": 0.4673, "open_interest": 192.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0007, "vega": 0.0108, "theta": -0.0018, "rho": 0.0018, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-10T12:04:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT270115P00195000", "bid": 89.2, "bid_size": 21.0, "ask": 92.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1231, "theo": 91.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "ABT270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 421.0, "iv": 0.4669, "open_interest": 333.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0006, "vega": 0.0095, "theta": -0.0016, "rho": 0.0016, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-12T10:14:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT270115P00200000", "bid": 94.9, "bid_size": 21.0, "ask": 97.2, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.1262, "theo": 96.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "ABT270219C00055000", "bid": 47.4, "bid_size": 91.0, "ask": 51.1, "ask_size": 21.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0007, "vega": 0.013, "theta": 0.0, "rho": 0.1702, "theo": 49.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ABT270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 187.0, "iv": 0.4527, "open_interest": 6.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0009, "vega": 0.0175, "theta": -0.0025, "rho": -0.0043, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-17T13:46:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270219C00060000", "bid": 43.5, "bid_size": 71.0, "ask": 45.6, "ask_size": 21.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0011, "vega": 0.0197, "theta": 0.0, "rho": 0.1852, "theo": 44.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ABT270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 247.0, "iv": 0.3967, "open_interest": 21.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.0248, "theta": -0.0032, "rho": -0.0064, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T11:08:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT270219C00065000", "bid": 38.3, "bid_size": 91.0, "ask": 40.7, "ask_size": 21.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0018, "vega": 0.0296, "theta": 0.0, "rho": 0.1997, "theo": 39.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "ABT270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 100.0, "iv": 0.4435, "open_interest": 3.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0021, "vega": 0.0356, "theta": -0.0044, "rho": -0.0097, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-06-22T09:33:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABT270219C00070000", "bid": 33.4, "bid_size": 135.0, "ask": 35.7, "ask_size": 37.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0029, "vega": 0.0438, "theta": 0.0, "rho": 0.2133, "theo": 34.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "ABT270219P00070000", "bid": 0.1, "bid_size": 42.0, "ask": 0.45, "ask_size": 125.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0032, "vega": 0.0511, "theta": -0.0059, "rho": -0.015, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ABT270219C00075000", "bid": 28.7, "bid_size": 137.0, "ask": 31.0, "ask_size": 38.0, "iv": 0.3577, "open_interest": 1.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0046, "vega": 0.0655, "theta": 0.0, "rho": 0.2251, "theo": 29.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-16T09:32:35", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "ABT270219P00075000", "bid": 0.3, "bid_size": 43.0, "ask": 0.65, "ask_size": 264.0, "iv": 0.3319, "open_interest": 54.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0048, "vega": 0.0728, "theta": -0.0079, "rho": -0.0232, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-17T13:46:43", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ABT270219C00080000", "bid": 24.0, "bid_size": 126.0, "ask": 26.6, "ask_size": 34.0, "iv": 0.3418, "open_interest": 3.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0069, "vega": 0.0958, "theta": -0.0038, "rho": 0.237, "theo": 25.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-07-20T14:23:32", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "ABT270219P00080000", "bid": 0.65, "bid_size": 30.0, "ask": 1.45, "ask_size": 244.0, "iv": 0.3407, "open_interest": 12.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0072, "vega": 0.102, "theta": -0.0105, "rho": -0.0359, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T12:22:56", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ABT270219C00082500", "bid": 21.8, "bid_size": 118.0, "ask": 24.0, "ask_size": 30.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0084, "vega": 0.1126, "theta": -0.006, "rho": 0.2375, "theo": 22.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ABT270219P00082500", "bid": 0.9, "bid_size": 40.0, "ask": 1.3, "ask_size": 229.0, "iv": 0.315, "open_interest": 19.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0087, "vega": 0.1192, "theta": -0.012, "rho": -0.0446, "theo": 1.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-17T14:59:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ABT270219C00085000", "bid": 20.1, "bid_size": 196.0, "ask": 21.7, "ask_size": 89.0, "iv": 0.3235, "open_interest": 18.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0101, "vega": 0.1313, "theta": -0.0083, "rho": 0.2403, "theo": 20.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-08-19T10:42:26", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ABT270219P00085000", "bid": 1.2, "bid_size": 66.0, "ask": 1.5, "ask_size": 35.0, "iv": 0.3043, "open_interest": 223.0, "volume": 5.0, "delta": -0.1273, "gamma": 0.0104, "vega": 0.1384, "theta": -0.0136, "rho": -0.055, "theo": 1.3685, "change": -0.33, "open": 1.3, "high": 1.3, "low": 1.27, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-09-22T14:43:26", "percent_change": -20.625, "prev_day_close": 1.59999996423721}, {"option": "ABT270219C00087500", "bid": 17.7, "bid_size": 226.0, "ask": 19.5, "ask_size": 75.0, "iv": 0.3024, "open_interest": 1.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.012, "vega": 0.1532, "theta": -0.0107, "rho": 0.2417, "theo": 18.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-07-16T11:52:33", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "ABT270219P00087500", "bid": 1.6, "bid_size": 60.0, "ask": 2.0, "ask_size": 64.0, "iv": 0.3032, "open_interest": 22.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0122, "vega": 0.1594, "theta": -0.0154, "rho": -0.0677, "theo": 1.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-09-21T13:13:15", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ABT270219C00090000", "bid": 16.1, "bid_size": 221.0, "ask": 17.9, "ask_size": 97.0, "iv": 0.32, "open_interest": 7.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0139, "vega": 0.1754, "theta": -0.0131, "rho": 0.2411, "theo": 16.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-08-04T11:14:46", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ABT270219P00090000", "bid": 2.05, "bid_size": 67.0, "ask": 2.45, "ask_size": 76.0, "iv": 0.2966, "open_interest": 19.0, "volume": 11.0, "delta": -0.1912, "gamma": 0.0142, "vega": 0.1802, "theta": -0.0171, "rho": -0.0822, "theo": 2.1998, "change": -0.475, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T11:37:44", "percent_change": -18.4466, "prev_day_close": 2.57499992847443}, {"option": "ABT270219C00092500", "bid": 13.7, "bid_size": 243.0, "ask": 15.5, "ask_size": 80.0, "iv": 0.2881, "open_interest": 1.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0158, "vega": 0.197, "theta": -0.0154, "rho": 0.2381, "theo": 14.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-07-16T09:34:19", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ABT270219P00092500", "bid": 2.6, "bid_size": 70.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.2907, "open_interest": 166.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0161, "vega": 0.2007, "theta": -0.0188, "rho": -0.099, "theo": 2.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T10:14:18", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ABT270219C00095000", "bid": 11.9, "bid_size": 251.0, "ask": 13.6, "ask_size": 94.0, "iv": 0.2816, "open_interest": 21.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0177, "vega": 0.2156, "theta": -0.0176, "rho": 0.2271, "theo": 12.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-20T12:30:11", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ABT270219P00095000", "bid": 3.3, "bid_size": 71.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.2848, "open_interest": 20.0, "volume": 6.0, "delta": -0.2752, "gamma": 0.0179, "vega": 0.2197, "theta": -0.0202, "rho": -0.1177, "theo": 3.4648, "change": -0.6, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-22T15:56:46", "percent_change": -15.0, "prev_day_close": 4.0}, {"option": "ABT270219C00097500", "bid": 10.7, "bid_size": 276.0, "ask": 12.0, "ask_size": 363.0, "iv": 0.2898, "open_interest": 106.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0192, "vega": 0.2328, "theta": -0.0194, "rho": 0.2194, "theo": 11.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-11T13:59:19", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ABT270219P00097500", "bid": 4.1, "bid_size": 70.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.2828, "open_interest": 13.0, "volume": 2.0, "delta": -0.3236, "gamma": 0.0195, "vega": 0.2363, "theta": -0.0215, "rho": -0.1382, "theo": 4.2912, "change": -0.65, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-22T12:15:29", "percent_change": -13.4021, "prev_day_close": 4.85000014305115}, {"option": "ABT270219C00100000", "bid": 7.9, "bid_size": 741.0, "ask": 10.3, "ask_size": 363.0, "iv": 0.2572, "open_interest": 305.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0205, "vega": 0.2469, "theta": -0.0209, "rho": 0.2094, "theo": 9.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T09:53:59", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "ABT270219P00100000", "bid": 5.0, "bid_size": 70.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.2776, "open_interest": 103.0, "volume": 8.0, "delta": -0.3752, "gamma": 0.0208, "vega": 0.249, "theta": -0.0223, "rho": -0.1588, "theo": 5.2573, "change": -0.75, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-22T11:37:45", "percent_change": -12.8205, "prev_day_close": 5.85000014305115}, {"option": "ABT270219C00105000", "bid": 6.9, "bid_size": 148.0, "ask": 7.5, "ask_size": 414.0, "iv": 0.2818, "open_interest": 237.0, "volume": 2.0, "delta": 0.5284, "gamma": 0.022, "vega": 0.2615, "theta": -0.0225, "rho": 0.1839, "theo": 7.059, "change": 0.55, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-22T12:20:10", "percent_change": 8.27067, "prev_day_close": 6.65000009536743}, {"option": "ABT270219P00105000", "bid": 7.4, "bid_size": 60.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.2755, "open_interest": 78.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.0224, "vega": 0.2613, "theta": -0.0229, "rho": -0.2006, "theo": 7.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-10T09:30:12", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ABT270219C00110000", "bid": 4.9, "bid_size": 39.0, "ask": 5.5, "ask_size": 358.0, "iv": 0.2815, "open_interest": 121.0, "volume": 2.0, "delta": 0.4228, "gamma": 0.0217, "vega": 0.2575, "theta": -0.0224, "rho": 0.1539, "theo": 5.0144, "change": 0.47, "open": 5.27, "high": 5.27, "low": 5.27, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-09-22T11:03:38", "percent_change": 9.79167, "prev_day_close": 4.79999995231628}, {"option": "ABT270219P00110000", "bid": 9.9, "bid_size": 56.0, "ask": 11.4, "ask_size": 178.0, "iv": 0.2778, "open_interest": 19.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0225, "vega": 0.2538, "theta": -0.0218, "rho": -0.232, "theo": 10.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-10T10:15:21", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ABT270219C00115000", "bid": 3.3, "bid_size": 75.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.2721, "open_interest": 97.0, "volume": 19.0, "delta": 0.3263, "gamma": 0.02, "vega": 0.2377, "theta": -0.0207, "rho": 0.121, "theo": 3.4685, "change": 0.4, "open": 3.56, "high": 3.7, "low": 3.56, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-22T12:59:12", "percent_change": 12.5, "prev_day_close": 3.20000004768372}, {"option": "ABT270219P00115000", "bid": 13.4, "bid_size": 50.0, "ask": 14.8, "ask_size": 180.0, "iv": 0.2767, "open_interest": 15.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0215, "vega": 0.229, "theta": -0.0196, "rho": -0.2449, "theo": 14.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-14T11:43:01", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "ABT270219C00120000", "bid": 2.15, "bid_size": 97.0, "ask": 2.6, "ask_size": 347.0, "iv": 0.2738, "open_interest": 189.0, "volume": 2.0, "delta": 0.2437, "gamma": 0.0174, "vega": 0.2074, "theta": -0.0181, "rho": 0.0928, "theo": 2.346, "change": 0.25, "open": 2.4, "high": 2.45, "low": 2.4, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-22T14:15:56", "percent_change": 11.3636, "prev_day_close": 2.20000004768372}, {"option": "ABT270219P00120000", "bid": 17.2, "bid_size": 296.0, "ask": 18.8, "ask_size": 331.0, "iv": 0.2762, "open_interest": 158.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0195, "vega": 0.1894, "theta": -0.0164, "rho": -0.2352, "theo": 17.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-09-11T11:32:00", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ABT270219C00125000", "bid": 1.3, "bid_size": 287.0, "ask": 1.8, "ask_size": 323.0, "iv": 0.272, "open_interest": 124.0, "volume": 1.0, "delta": 0.1777, "gamma": 0.0144, "vega": 0.1732, "theta": -0.0151, "rho": 0.0688, "theo": 1.5704, "change": 0.25, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-22T14:03:00", "percent_change": 17.8571, "prev_day_close": 1.40000003576279}, {"option": "ABT270219P00125000", "bid": 20.9, "bid_size": 93.0, "ask": 23.1, "ask_size": 245.0, "iv": 0.2548, "open_interest": 48.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0163, "vega": 0.1421, "theta": -0.012, "rho": -0.207, "theo": 22.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-09-09T15:03:22", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "ABT270219C00130000", "bid": 0.85, "bid_size": 299.0, "ask": 1.2, "ask_size": 311.0, "iv": 0.2735, "open_interest": 230.0, "volume": 26.0, "delta": 0.1281, "gamma": 0.0115, "vega": 0.1401, "theta": -0.0122, "rho": 0.05, "theo": 1.0551, "change": 0.125, "open": 1.1, "high": 1.1, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T14:50:36", "percent_change": 13.5135, "prev_day_close": 0.925000011920929}, {"option": "ABT270219P00130000", "bid": 25.5, "bid_size": 30.0, "ask": 27.9, "ask_size": 119.0, "iv": 0.26, "open_interest": 25.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0123, "vega": 0.0972, "theta": -0.0067, "rho": -0.1622, "theo": 26.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-21T11:48:44", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ABT270219C00135000", "bid": 0.55, "bid_size": 102.0, "ask": 0.9, "ask_size": 273.0, "iv": 0.2802, "open_interest": 73.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0089, "vega": 0.1111, "theta": -0.0098, "rho": 0.0362, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T13:00:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABT270219P00135000", "bid": 30.3, "bid_size": 30.0, "ask": 33.0, "ask_size": 129.0, "iv": 0.2865, "open_interest": 10.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0084, "vega": 0.0602, "theta": -0.0012, "rho": -0.1343, "theo": 31.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-08-21T11:48:45", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ABT270219C00140000", "bid": 0.35, "bid_size": 93.0, "ask": 0.85, "ask_size": 249.0, "iv": 0.2961, "open_interest": 137.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0068, "vega": 0.087, "theta": -0.0077, "rho": 0.0261, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-31T12:36:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ABT270219P00140000", "bid": 34.8, "bid_size": 39.0, "ask": 38.0, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0052, "vega": 0.0348, "theta": 0.0, "rho": -0.1143, "theo": 36.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "ABT270219C00145000", "bid": 0.2, "bid_size": 96.0, "ask": 0.5, "ask_size": 45.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0052, "vega": 0.0674, "theta": -0.006, "rho": 0.0187, "theo": 0.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ABT270219P00145000", "bid": 39.4, "bid_size": 21.0, "ask": 42.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0029, "vega": 0.0194, "theta": 0.0, "rho": -0.1034, "theo": 41.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "ABT270219C00150000", "bid": 0.1, "bid_size": 100.0, "ask": 0.45, "ask_size": 139.0, "iv": 0.3008, "open_interest": 32.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.004, "vega": 0.0524, "theta": -0.0047, "rho": 0.0137, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-09T10:55:37", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ABT270219P00150000", "bid": 44.5, "bid_size": 21.0, "ask": 47.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0015, "vega": 0.0098, "theta": 0.0, "rho": -0.1028, "theo": 46.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "ABT270219C00155000", "bid": 0.05, "bid_size": 93.0, "ask": 0.35, "ask_size": 69.0, "iv": 0.3063, "open_interest": 2.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.003, "vega": 0.0412, "theta": -0.0038, "rho": 0.0101, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-08-31T12:28:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABT270219P00155000", "bid": 49.3, "bid_size": 21.0, "ask": 52.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0008, "vega": 0.0043, "theta": 0.0, "rho": -0.1012, "theo": 51.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "ABT270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0024, "vega": 0.033, "theta": -0.0031, "rho": 0.0077, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-08T11:23:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT270219P00160000", "bid": 54.3, "bid_size": 21.0, "ask": 57.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0024, "theta": 0.0, "rho": -0.1021, "theo": 56.3588, "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": 57.3999996185303}, {"option": "ABT270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 66.0, "iv": 0.323, "open_interest": 2.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0019, "vega": 0.027, "theta": -0.0026, "rho": 0.0061, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT270219P00165000", "bid": 59.3, "bid_size": 21.0, "ask": 62.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": -0.1049, "theo": 61.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "ABT270319C00045000", "bid": 57.2, "bid_size": 91.0, "ask": 61.0, "ask_size": 92.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.0413, "theo": 58.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "ABT270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 104.0, "iv": 0.6302, "open_interest": 1.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0084, "theta": -0.001, "rho": -0.002, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-18T11:03:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ABT270319C00047500", "bid": 54.5, "bid_size": 90.0, "ask": 58.5, "ask_size": 92.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0053, "theta": 0.0, "rho": 0.0839, "theo": 56.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "ABT270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 233.0, "iv": 0.6558, "open_interest": 6.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0102, "theta": -0.0012, "rho": -0.0025, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-05-08T15:10:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270319C00050000", "bid": 53.0, "bid_size": 91.0, "ask": 55.7, "ask_size": 91.0, "iv": 0.6073, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0096, "theta": 0.0, "rho": 0.1583, "theo": 54.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-08-18T13:58:42", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "ABT270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 227.0, "iv": 0.5235, "open_interest": 6.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.0125, "theta": -0.0014, "rho": -0.0031, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-06-02T14:34:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270319C00055000", "bid": 48.1, "bid_size": 91.0, "ask": 51.2, "ask_size": 91.0, "iv": 0.5829, "open_interest": 7.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0007, "vega": 0.0153, "theta": 0.0, "rho": 0.1755, "theo": 49.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.05, "last_trade_time": "2026-06-25T09:36:07", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "ABT270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 405.0, "iv": 0.4179, "open_interest": 82.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0008, "vega": 0.0189, "theta": -0.0021, "rho": -0.005, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T11:04:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT270319C00060000", "bid": 42.5, "bid_size": 91.0, "ask": 46.3, "ask_size": 91.0, "iv": 0.4478, "open_interest": 4.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0013, "vega": 0.0242, "theta": 0.0, "rho": 0.1932, "theo": 44.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.76, "last_trade_time": "2026-07-24T11:15:07", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ABT270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 323.0, "iv": 0.3781, "open_interest": 45.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0014, "vega": 0.0285, "theta": -0.0029, "rho": -0.008, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T12:15:50", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ABT270319C00065000", "bid": 38.4, "bid_size": 91.0, "ask": 40.8, "ask_size": 91.0, "iv": 0.4155, "open_interest": 2.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0021, "vega": 0.0394, "theta": 0.0, "rho": 0.217, "theo": 39.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.14, "last_trade_time": "2026-07-17T14:32:04", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "ABT270319P00065000", "bid": 0.15, "bid_size": 64.0, "ask": 0.35, "ask_size": 340.0, "iv": 0.3678, "open_interest": 66.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0022, "vega": 0.0425, "theta": -0.0042, "rho": -0.0127, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T12:46:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ABT270319C00070000", "bid": 33.6, "bid_size": 183.0, "ask": 35.9, "ask_size": 141.0, "iv": 0.3708, "open_interest": 47.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0033, "vega": 0.0583, "theta": 0.0, "rho": 0.2367, "theo": 34.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-09-21T12:37:53", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ABT270319P00070000", "bid": 0.2, "bid_size": 192.0, "ask": 0.45, "ask_size": 97.0, "iv": 0.3334, "open_interest": 250.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0034, "vega": 0.062, "theta": -0.0058, "rho": -0.0201, "theo": 0.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-01T14:16:06", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "ABT270319C00075000", "bid": 28.9, "bid_size": 139.0, "ask": 31.4, "ask_size": 119.0, "iv": 0.3545, "open_interest": 24.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.005, "vega": 0.0853, "theta": -0.0014, "rho": 0.2649, "theo": 29.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.27, "last_trade_time": "2026-09-04T14:36:11", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "ABT270319P00075000", "bid": 0.4, "bid_size": 357.0, "ask": 1.0, "ask_size": 961.0, "iv": 0.336, "open_interest": 541.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0051, "vega": 0.0878, "theta": -0.0078, "rho": -0.0311, "theo": 0.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T12:46:51", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ABT270319C00077500", "bid": 27.1, "bid_size": 80.0, "ask": 28.4, "ask_size": 80.0, "iv": 0.332, "open_interest": 1.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.006, "vega": 0.1015, "theta": -0.0031, "rho": 0.2888, "theo": 27.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-05-15T11:01:35", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "ABT270319P00077500", "bid": 0.5, "bid_size": 394.0, "ask": 1.15, "ask_size": 560.0, "iv": 0.3224, "open_interest": 129.0, "volume": 3.0, "delta": -0.0752, "gamma": 0.0062, "vega": 0.1033, "theta": -0.009, "rho": -0.0383, "theo": 0.8372, "change": -0.5, "open": 0.45, "high": 0.78, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T11:31:35", "percent_change": -52.6316, "prev_day_close": 0.950000017881394}, {"option": "ABT270319C00080000", "bid": 24.5, "bid_size": 129.0, "ask": 26.3, "ask_size": 115.0, "iv": 0.3136, "open_interest": 20.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0072, "vega": 0.1191, "theta": -0.0048, "rho": 0.3361, "theo": 25.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.14, "last_trade_time": "2026-09-11T10:44:12", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ABT270319P00080000", "bid": 0.8, "bid_size": 242.0, "ask": 1.2, "ask_size": 448.0, "iv": 0.3113, "open_interest": 819.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0074, "vega": 0.1204, "theta": -0.0103, "rho": -0.0471, "theo": 1.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T09:46:25", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ABT270319C00082500", "bid": 22.4, "bid_size": 255.0, "ask": 24.0, "ask_size": 162.0, "iv": 0.3054, "open_interest": 20.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0086, "vega": 0.1378, "theta": -0.0067, "rho": 0.3373, "theo": 23.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.16, "last_trade_time": "2026-07-30T15:15:55", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ABT270319P00082500", "bid": 1.2, "bid_size": 103.0, "ask": 1.5, "ask_size": 144.0, "iv": 0.3108, "open_interest": 292.0, "volume": 2.0, "delta": -0.1142, "gamma": 0.0088, "vega": 0.1403, "theta": -0.0118, "rho": -0.0576, "theo": 1.3244, "change": -0.245, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-09-22T11:31:48", "percent_change": -16.0656, "prev_day_close": 1.52499997615814}, {"option": "ABT270319C00085000", "bid": 20.3, "bid_size": 230.0, "ask": 22.4, "ask_size": 231.0, "iv": 0.3164, "open_interest": 59.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.01, "vega": 0.158, "theta": -0.0087, "rho": 0.3352, "theo": 21.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.46, "last_trade_time": "2026-09-04T14:36:11", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ABT270319P00085000", "bid": 1.5, "bid_size": 168.0, "ask": 1.85, "ask_size": 174.0, "iv": 0.3039, "open_interest": 500.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0103, "vega": 0.1599, "theta": -0.0132, "rho": -0.0699, "theo": 1.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T12:33:39", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ABT270319C00087500", "bid": 18.8, "bid_size": 133.0, "ask": 19.9, "ask_size": 91.0, "iv": 0.3114, "open_interest": 10.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0116, "vega": 0.1791, "theta": -0.0107, "rho": 0.3308, "theo": 19.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.26, "last_trade_time": "2026-09-18T15:58:15", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ABT270319P00087500", "bid": 1.85, "bid_size": 198.0, "ask": 2.6, "ask_size": 496.0, "iv": 0.3053, "open_interest": 159.0, "volume": 0.0, "delta": -0.169, "gamma": 0.012, "vega": 0.1813, "theta": -0.0148, "rho": -0.0843, "theo": 2.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T13:20:04", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "ABT270319C00090000", "bid": 16.9, "bid_size": 138.0, "ask": 17.8, "ask_size": 36.0, "iv": 0.3027, "open_interest": 100.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0132, "vega": 0.2002, "theta": -0.0126, "rho": 0.3237, "theo": 17.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.94, "last_trade_time": "2026-09-14T15:25:02", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ABT270319P00090000", "bid": 2.35, "bid_size": 270.0, "ask": 3.1, "ask_size": 504.0, "iv": 0.2998, "open_interest": 1611.0, "volume": 17.0, "delta": -0.2024, "gamma": 0.0136, "vega": 0.2033, "theta": -0.0163, "rho": -0.1002, "theo": 2.5817, "change": -0.275, "open": 2.7, "high": 2.7, "low": 2.4, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-22T14:25:31", "percent_change": -9.73452, "prev_day_close": 2.82500004768372}, {"option": "ABT270319C00092500", "bid": 14.5, "bid_size": 253.0, "ask": 16.1, "ask_size": 379.0, "iv": 0.2885, "open_interest": 97.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0148, "vega": 0.2208, "theta": -0.0146, "rho": 0.314, "theo": 15.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-09-11T09:46:22", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ABT270319P00092500", "bid": 2.95, "bid_size": 188.0, "ask": 3.5, "ask_size": 100.0, "iv": 0.2901, "open_interest": 221.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0152, "vega": 0.2234, "theta": -0.0177, "rho": -0.1185, "theo": 3.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-09-21T15:11:02", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ABT270319C00095000", "bid": 12.9, "bid_size": 386.0, "ask": 14.4, "ask_size": 463.0, "iv": 0.2887, "open_interest": 231.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0162, "vega": 0.2399, "theta": -0.0163, "rho": 0.3016, "theo": 13.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-14T15:22:26", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ABT270319P00095000", "bid": 3.8, "bid_size": 97.0, "ask": 4.3, "ask_size": 167.0, "iv": 0.2905, "open_interest": 291.0, "volume": 12.0, "delta": -0.2828, "gamma": 0.0168, "vega": 0.2418, "theta": -0.019, "rho": -0.1387, "theo": 3.9355, "change": -0.35, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T15:56:43", "percent_change": -8.23529, "prev_day_close": 4.25}, {"option": "ABT270319C00097500", "bid": 11.3, "bid_size": 464.0, "ask": 12.8, "ask_size": 462.0, "iv": 0.2862, "open_interest": 390.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0175, "vega": 0.2563, "theta": -0.0178, "rho": 0.2872, "theo": 11.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T09:49:54", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ABT270319P00097500", "bid": 4.4, "bid_size": 193.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.2775, "open_interest": 463.0, "volume": 2.0, "delta": -0.3283, "gamma": 0.0181, "vega": 0.2584, "theta": -0.0201, "rho": -0.1596, "theo": 4.7999, "change": -0.4, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-22T11:40:41", "percent_change": -7.84314, "prev_day_close": 5.09999990463257}, {"option": "ABT270319C00100000", "bid": 10.1, "bid_size": 267.0, "ask": 12.2, "ask_size": 785.0, "iv": 0.3054, "open_interest": 2310.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0186, "vega": 0.2696, "theta": -0.0191, "rho": 0.2709, "theo": 10.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T11:52:46", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ABT270319P00100000", "bid": 5.4, "bid_size": 192.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.276, "open_interest": 715.0, "volume": 4.0, "delta": -0.3762, "gamma": 0.0192, "vega": 0.271, "theta": -0.0209, "rho": -0.1816, "theo": 5.7945, "change": -0.52, "open": 5.5, "high": 5.63, "low": 5.5, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-09-22T12:57:46", "percent_change": -8.45529, "prev_day_close": 6.15000009536743}, {"option": "ABT270319C00105000", "bid": 7.9, "bid_size": 1.0, "ask": 8.3, "ask_size": 221.0, "iv": 0.2844, "open_interest": 717.0, "volume": 7.0, "delta": 0.539, "gamma": 0.0198, "vega": 0.2845, "theta": -0.0206, "rho": 0.2344, "theo": 7.9355, "change": 0.75, "open": 8.1, "high": 8.3, "low": 8.1, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-22T11:24:18", "percent_change": 10.0, "prev_day_close": 7.5}, {"option": "ABT270319P00105000", "bid": 8.1, "bid_size": 1.0, "ask": 8.8, "ask_size": 194.0, "iv": 0.2879, "open_interest": 572.0, "volume": 3.0, "delta": -0.4762, "gamma": 0.0206, "vega": 0.2837, "theta": -0.0214, "rho": -0.224, "theo": 8.1878, "change": -0.4, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-22T11:58:31", "percent_change": -4.70588, "prev_day_close": 8.5}, {"option": "ABT270319C00110000", "bid": 5.5, "bid_size": 298.0, "ask": 6.5, "ask_size": 473.0, "iv": 0.2816, "open_interest": 708.0, "volume": 2.0, "delta": 0.4436, "gamma": 0.0198, "vega": 0.2831, "theta": -0.0208, "rho": 0.1959, "theo": 5.8631, "change": 0.51, "open": 6.06, "high": 6.06, "low": 6.06, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-09-22T10:39:31", "percent_change": 9.18919, "prev_day_close": 5.54999995231628}, {"option": "ABT270319P00110000", "bid": 10.7, "bid_size": 145.0, "ask": 12.0, "ask_size": 290.0, "iv": 0.286, "open_interest": 322.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0209, "vega": 0.2786, "theta": -0.0208, "rho": -0.2585, "theo": 11.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-18T11:55:53", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ABT270319C00115000", "bid": 4.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 839.0, "iv": 0.2871, "open_interest": 2256.0, "volume": 56.0, "delta": 0.3544, "gamma": 0.0188, "vega": 0.2672, "theta": -0.0197, "rho": 0.1586, "theo": 4.2371, "change": 0.39, "open": 3.8, "high": 4.41, "low": 3.8, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-09-22T11:36:13", "percent_change": 9.87342, "prev_day_close": 3.94999992847443}, {"option": "ABT270319P00115000", "bid": 13.7, "bid_size": 273.0, "ask": 15.2, "ask_size": 386.0, "iv": 0.2744, "open_interest": 841.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0203, "vega": 0.2556, "theta": -0.0192, "rho": -0.2775, "theo": 14.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.83, "last_trade_time": "2026-09-18T09:34:46", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ABT270319C00120000", "bid": 2.9, "bid_size": 1.0, "ask": 3.2, "ask_size": 184.0, "iv": 0.2764, "open_interest": 3053.0, "volume": 46.0, "delta": 0.2754, "gamma": 0.0169, "vega": 0.2405, "theta": -0.0178, "rho": 0.1244, "theo": 2.9992, "change": 0.2, "open": 3.09, "high": 3.1, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-22T15:56:35", "percent_change": 7.14285, "prev_day_close": 2.80000007152557}, {"option": "ABT270319P00120000", "bid": 17.6, "bid_size": 177.0, "ask": 19.1, "ask_size": 189.0, "iv": 0.2774, "open_interest": 41.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.019, "vega": 0.2182, "theta": -0.0168, "rho": -0.2701, "theo": 18.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-24T12:17:50", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ABT270319C00125000", "bid": 2.0, "bid_size": 1.0, "ask": 2.25, "ask_size": 148.0, "iv": 0.2756, "open_interest": 1193.0, "volume": 10.0, "delta": 0.2089, "gamma": 0.0146, "vega": 0.2077, "theta": -0.0153, "rho": 0.095, "theo": 2.0898, "change": 0.225, "open": 2.1, "high": 2.15, "low": 2.1, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-22T10:55:07", "percent_change": 11.6883, "prev_day_close": 1.92500001192093}, {"option": "ABT270319P00125000", "bid": 20.9, "bid_size": 177.0, "ask": 23.3, "ask_size": 178.0, "iv": 0.2501, "open_interest": 3.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0168, "vega": 0.1736, "theta": -0.0134, "rho": -0.2415, "theo": 22.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.17, "last_trade_time": "2026-06-15T13:24:27", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "ABT270319C00130000", "bid": 1.35, "bid_size": 1.0, "ask": 1.5, "ask_size": 48.0, "iv": 0.2731, "open_interest": 205.0, "volume": 1.0, "delta": 0.1558, "gamma": 0.0121, "vega": 0.1736, "theta": -0.0128, "rho": 0.0712, "theo": 1.4463, "change": 0.29, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-09-22T11:36:13", "percent_change": 23.2, "prev_day_close": 1.25}, {"option": "ABT270319P00130000", "bid": 25.7, "bid_size": 100.0, "ask": 27.7, "ask_size": 100.0, "iv": 0.2489, "open_interest": 1.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0135, "vega": 0.1236, "theta": -0.009, "rho": -0.1942, "theo": 26.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.37, "last_trade_time": "2026-09-09T10:15:24", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ABT270319C00135000", "bid": 0.85, "bid_size": 66.0, "ask": 1.25, "ask_size": 292.0, "iv": 0.2794, "open_interest": 126.0, "volume": 1.0, "delta": 0.1151, "gamma": 0.0098, "vega": 0.1417, "theta": -0.0104, "rho": 0.0527, "theo": 1.0021, "change": 0.065, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-22T10:33:58", "percent_change": 7.02703, "prev_day_close": 0.924999982118606}, {"option": "ABT270319P00135000", "bid": 30.5, "bid_size": 121.0, "ask": 32.7, "ask_size": 124.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0097, "vega": 0.0787, "theta": -0.0037, "rho": -0.153, "theo": 31.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ABT270319C00140000", "bid": 0.5, "bid_size": 234.0, "ask": 1.55, "ask_size": 660.0, "iv": 0.3054, "open_interest": 141.0, "volume": 1.0, "delta": 0.0846, "gamma": 0.0077, "vega": 0.1137, "theta": -0.0084, "rho": 0.0388, "theo": 0.6972, "change": 0.07, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-22T10:33:57", "percent_change": 11.6667, "prev_day_close": 0.599999994039536}, {"option": "ABT270319P00140000", "bid": 35.2, "bid_size": 120.0, "ask": 37.7, "ask_size": 126.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0061, "vega": 0.0457, "theta": 0.0, "rho": -0.1244, "theo": 36.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ABT270319C00145000", "bid": 0.3, "bid_size": 223.0, "ask": 0.65, "ask_size": 241.0, "iv": 0.2798, "open_interest": 65.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.006, "vega": 0.0899, "theta": -0.0066, "rho": 0.0284, "theo": 0.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-03T15:43:22", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ABT270319P00145000", "bid": 40.0, "bid_size": 95.0, "ask": 42.9, "ask_size": 95.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0035, "vega": 0.0246, "theta": 0.0, "rho": -0.1085, "theo": 41.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ABT270319C00150000", "bid": 0.2, "bid_size": 208.0, "ask": 0.55, "ask_size": 238.0, "iv": 0.289, "open_interest": 15.0, "volume": 2.0, "delta": 0.0452, "gamma": 0.0046, "vega": 0.0706, "theta": -0.0052, "rho": 0.0208, "theo": 0.3395, "change": 0.06, "open": 0.55, "high": 0.55, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-22T11:32:13", "percent_change": 20.0, "prev_day_close": 0.299999997019768}, {"option": "ABT270319P00150000", "bid": 44.8, "bid_size": 95.0, "ask": 47.4, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0018, "vega": 0.0118, "theta": 0.0, "rho": -0.1038, "theo": 46.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.13, "last_trade_time": "2026-04-17T15:47:25", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ABT270319C00155000", "bid": 0.1, "bid_size": 207.0, "ask": 0.4, "ask_size": 214.0, "iv": 0.2888, "open_interest": 20.0, "volume": 1.0, "delta": 0.033, "gamma": 0.0036, "vega": 0.0549, "theta": -0.0041, "rho": 0.0152, "theo": 0.2383, "change": -0.035, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-22T10:34:40", "percent_change": -15.5556, "prev_day_close": 0.224999997764826}, {"option": "ABT270319P00155000", "bid": 49.8, "bid_size": 95.0, "ask": 52.4, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0047, "theta": 0.0, "rho": -0.1016, "theo": 51.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.49, "last_trade_time": "2026-02-26T15:35:52", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "ABT270319C00160000", "bid": 0.05, "bid_size": 207.0, "ask": 0.3, "ask_size": 204.0, "iv": 0.2912, "open_interest": 10.0, "volume": 1.0, "delta": 0.0241, "gamma": 0.0027, "vega": 0.0425, "theta": -0.0032, "rho": 0.0111, "theo": 0.1683, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-22T11:32:21", "percent_change": -25.7143, "prev_day_close": 0.175000006332994}, {"option": "ABT270319P00160000", "bid": 54.5, "bid_size": 95.0, "ask": 57.4, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0016, "theta": 0.0, "rho": -0.102, "theo": 56.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "ABT270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 237.0, "iv": 0.2943, "open_interest": 9.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0021, "vega": 0.033, "theta": -0.0024, "rho": 0.0081, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-20T10:38:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT270319P00165000", "bid": 59.7, "bid_size": 95.0, "ask": 62.4, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": -0.1043, "theo": 61.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "ABT270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 136.0, "iv": 0.3014, "open_interest": 4.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0016, "vega": 0.0257, "theta": -0.0019, "rho": 0.0061, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270319P00170000", "bid": 64.9, "bid_size": 91.0, "ask": 67.8, "ask_size": 91.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1073, "theo": 66.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ABT270521C00060000", "bid": 43.3, "bid_size": 91.0, "ask": 45.9, "ask_size": 91.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0016, "vega": 0.04, "theta": 0.0, "rho": 0.3183, "theo": 44.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "ABT270521P00060000", "bid": 0.15, "bid_size": 90.0, "ask": 0.4, "ask_size": 194.0, "iv": 0.3696, "open_interest": 7.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0017, "vega": 0.0449, "theta": -0.0032, "rho": -0.0157, "theo": 0.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T12:24:54", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ABT270521C00065000", "bid": 38.6, "bid_size": 143.0, "ask": 41.1, "ask_size": 149.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0024, "vega": 0.06, "theta": 0.0, "rho": 0.3407, "theo": 39.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ABT270521P00065000", "bid": 0.25, "bid_size": 148.0, "ask": 0.6, "ask_size": 122.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0026, "vega": 0.0646, "theta": -0.0044, "rho": -0.0244, "theo": 0.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ABT270521C00070000", "bid": 34.1, "bid_size": 137.0, "ask": 36.0, "ask_size": 142.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0037, "vega": 0.0852, "theta": -0.0002, "rho": 0.359, "theo": 34.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "ABT270521P00070000", "bid": 0.5, "bid_size": 130.0, "ask": 0.9, "ask_size": 126.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0039, "vega": 0.0909, "theta": -0.006, "rho": -0.0374, "theo": 0.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ABT270521C00075000", "bid": 29.5, "bid_size": 125.0, "ask": 31.9, "ask_size": 132.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0054, "vega": 0.1172, "theta": -0.0029, "rho": 0.3723, "theo": 30.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ABT270521P00075000", "bid": 0.8, "bid_size": 229.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.3112, "open_interest": 4.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0056, "vega": 0.1242, "theta": -0.0079, "rho": -0.0562, "theo": 1.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T12:03:47", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ABT270521C00080000", "bid": 25.8, "bid_size": 99.0, "ask": 27.4, "ask_size": 148.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0074, "vega": 0.1556, "theta": -0.0059, "rho": 0.379, "theo": 26.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ABT270521P00080000", "bid": 1.4, "bid_size": 140.0, "ask": 1.85, "ask_size": 44.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0076, "vega": 0.1632, "theta": -0.0101, "rho": -0.0821, "theo": 1.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ABT270521C00085000", "bid": 21.2, "bid_size": 120.0, "ask": 23.4, "ask_size": 125.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0098, "vega": 0.2022, "theta": -0.0091, "rho": 0.3812, "theo": 21.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ABT270521P00085000", "bid": 2.2, "bid_size": 140.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.01, "vega": 0.2067, "theta": -0.0125, "rho": -0.1164, "theo": 2.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ABT270521C00090000", "bid": 17.5, "bid_size": 149.0, "ask": 19.6, "ask_size": 148.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0122, "vega": 0.245, "theta": -0.0121, "rho": 0.3701, "theo": 18.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ABT270521P00090000", "bid": 3.3, "bid_size": 173.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.2958, "open_interest": 1.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0125, "vega": 0.2496, "theta": -0.0148, "rho": -0.1586, "theo": 3.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-09-21T10:18:27", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ABT270521C00092500", "bid": 15.3, "bid_size": 140.0, "ask": 18.0, "ask_size": 127.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0133, "vega": 0.2658, "theta": -0.0135, "rho": 0.3638, "theo": 16.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "ABT270521P00092500", "bid": 3.9, "bid_size": 140.0, "ask": 5.4, "ask_size": 96.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0136, "vega": 0.2694, "theta": -0.0158, "rho": -0.1823, "theo": 4.2676, "change": 0.0, "open": 0.0, "high": 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": "ABT270521C00095000", "bid": 14.3, "bid_size": 154.0, "ask": 15.8, "ask_size": 123.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0144, "vega": 0.2828, "theta": -0.0148, "rho": 0.35, "theo": 14.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ABT270521P00095000", "bid": 4.7, "bid_size": 131.0, "ask": 6.3, "ask_size": 91.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0147, "vega": 0.2874, "theta": -0.0167, "rho": -0.2069, "theo": 5.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ABT270521C00097500", "bid": 12.8, "bid_size": 191.0, "ask": 14.2, "ask_size": 144.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0153, "vega": 0.2992, "theta": -0.0158, "rho": 0.3393, "theo": 13.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ABT270521P00097500", "bid": 5.6, "bid_size": 169.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0157, "vega": 0.3022, "theta": -0.0174, "rho": -0.2318, "theo": 6.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ABT270521C00100000", "bid": 11.4, "bid_size": 196.0, "ask": 12.8, "ask_size": 203.0, "iv": 0.2917, "open_interest": 59.0, "volume": 1.0, "delta": 0.6325, "gamma": 0.016, "vega": 0.3122, "theta": -0.0167, "rho": 0.327, "theo": 11.8823, "change": 1.2, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-22T15:27:30", "percent_change": 10.3448, "prev_day_close": 11.5999999046326}, {"option": "ABT270521P00100000", "bid": 6.6, "bid_size": 166.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.0165, "vega": 0.3142, "theta": -0.018, "rho": -0.2575, "theo": 7.0394, "change": 0.0, "open": 0.0, "high": 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": "ABT270521C00105000", "bid": 9.2, "bid_size": 63.0, "ask": 10.0, "ask_size": 59.0, "iv": 0.2891, "open_interest": 1.0, "volume": 1.0, "delta": 0.55, "gamma": 0.017, "vega": 0.3275, "theta": -0.0178, "rho": 0.2926, "theo": 9.3585, "change": 0.95, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-22T15:28:41", "percent_change": 10.6145, "prev_day_close": 8.94999980926514}, {"option": "ABT270521P00105000", "bid": 9.0, "bid_size": 160.0, "ask": 10.6, "ask_size": 181.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0176, "vega": 0.3273, "theta": -0.0184, "rho": -0.3056, "theo": 9.4406, "change": 0.0, "open": 0.0, "high": 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": "ABT270521C00110000", "bid": 6.9, "bid_size": 178.0, "ask": 8.0, "ask_size": 145.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0172, "vega": 0.3292, "theta": -0.018, "rho": 0.2552, "theo": 7.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ABT270521P00110000", "bid": 11.6, "bid_size": 171.0, "ask": 13.6, "ask_size": 182.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.018, "vega": 0.3253, "theta": -0.0181, "rho": -0.3459, "theo": 12.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ABT270521C00115000", "bid": 5.3, "bid_size": 87.0, "ask": 6.2, "ask_size": 128.0, "iv": 0.2841, "open_interest": 0.0, "volume": 8.0, "delta": 0.3904, "gamma": 0.0166, "vega": 0.318, "theta": -0.0175, "rho": 0.2204, "theo": 5.5567, "change": 0.7, "open": 5.5, "high": 5.8, "low": 5.5, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-22T14:04:53", "percent_change": 13.7255, "prev_day_close": 5.09999990463257}, {"option": "ABT270521P00115000", "bid": 14.5, "bid_size": 176.0, "ask": 16.2, "ask_size": 178.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.633, "gamma": 0.0178, "vega": 0.3091, "theta": -0.0172, "rho": -0.3755, "theo": 15.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ABT270521C00120000", "bid": 3.9, "bid_size": 91.0, "ask": 4.6, "ask_size": 59.0, "iv": 0.2789, "open_interest": 1.0, "volume": 208.0, "delta": 0.3193, "gamma": 0.0155, "vega": 0.2965, "theta": -0.0163, "rho": 0.1832, "theo": 4.1921, "change": 0.45, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-22T11:08:20", "percent_change": 11.6883, "prev_day_close": 3.84999990463257}, {"option": "ABT270521P00120000", "bid": 18.2, "bid_size": 177.0, "ask": 19.3, "ask_size": 29.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0174, "vega": 0.2797, "theta": -0.0159, "rho": -0.3788, "theo": 19.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ABT270521C00125000", "bid": 2.8, "bid_size": 167.0, "ask": 3.8, "ask_size": 211.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.014, "vega": 0.2682, "theta": -0.0147, "rho": 0.1509, "theo": 3.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ABT270521P00125000", "bid": 22.0, "bid_size": 180.0, "ask": 24.5, "ask_size": 182.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0166, "vega": 0.2373, "theta": -0.0144, "rho": -0.3521, "theo": 23.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "ABT270521C00130000", "bid": 2.0, "bid_size": 175.0, "ask": 2.7, "ask_size": 162.0, "iv": 0.2771, "open_interest": 15.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0123, "vega": 0.2362, "theta": -0.0129, "rho": 0.1219, "theo": 2.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T12:10:07", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ABT270521P00130000", "bid": 26.0, "bid_size": 170.0, "ask": 28.4, "ask_size": 169.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.015, "vega": 0.1853, "theta": -0.0121, "rho": -0.3012, "theo": 27.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "ABT270521C00135000", "bid": 1.45, "bid_size": 101.0, "ask": 2.25, "ask_size": 358.0, "iv": 0.2829, "open_interest": 0.0, "volume": 15.0, "delta": 0.1595, "gamma": 0.0106, "vega": 0.2035, "theta": -0.0111, "rho": 0.0965, "theo": 1.7035, "change": 0.215, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-09-22T11:02:12", "percent_change": 14.0984, "prev_day_close": 1.52499997615814}, {"option": "ABT270521P00135000", "bid": 30.7, "bid_size": 100.0, "ask": 33.1, "ask_size": 100.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0123, "vega": 0.1306, "theta": -0.0084, "rho": -0.239, "theo": 31.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "ABT270521C00140000", "bid": 1.0, "bid_size": 141.0, "ask": 1.55, "ask_size": 217.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0089, "vega": 0.173, "theta": -0.0094, "rho": 0.0757, "theo": 1.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "ABT270521P00140000", "bid": 35.8, "bid_size": 117.0, "ask": 37.2, "ask_size": 93.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.009, "vega": 0.0837, "theta": -0.0039, "rho": -0.1798, "theo": 36.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ABT270521C00145000", "bid": 0.7, "bid_size": 96.0, "ask": 1.7, "ask_size": 121.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0074, "vega": 0.145, "theta": -0.0079, "rho": 0.059, "theo": 0.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ABT270521P00145000", "bid": 40.1, "bid_size": 163.0, "ask": 42.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0059, "vega": 0.0499, "theta": 0.0, "rho": -0.1353, "theo": 41.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "ABT270521C00150000", "bid": 0.45, "bid_size": 96.0, "ask": 0.9, "ask_size": 72.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0061, "vega": 0.1204, "theta": -0.0066, "rho": 0.0459, "theo": 0.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ABT270521P00150000", "bid": 44.9, "bid_size": 91.0, "ask": 47.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0034, "vega": 0.0264, "theta": 0.0, "rho": -0.1234, "theo": 46.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "ABT270617C00045000", "bid": 57.3, "bid_size": 91.0, "ask": 61.0, "ask_size": 92.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0081, "theta": 0.0, "rho": 0.0792, "theo": 58.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "ABT270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 151.0, "iv": 0.4398, "open_interest": 6.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.018, "theta": -0.0014, "rho": -0.0058, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-30T12:27:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABT270617C00047500", "bid": 54.8, "bid_size": 91.0, "ask": 58.5, "ask_size": 91.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0152, "theta": 0.0, "rho": 0.1653, "theo": 56.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "ABT270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 377.0, "iv": 0.4266, "open_interest": 40.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0007, "vega": 0.0222, "theta": -0.0016, "rho": -0.0073, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-15T15:55:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT270617C00050000", "bid": 53.2, "bid_size": 91.0, "ask": 54.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0007, "vega": 0.021, "theta": 0.0, "rho": 0.1828, "theo": 54.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-07-16T15:14:16", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "ABT270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 143.0, "iv": 0.4013, "open_interest": 2.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0008, "vega": 0.027, "theta": -0.0019, "rho": -0.0091, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-07T13:53:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ABT270617C00055000", "bid": 48.2, "bid_size": 91.0, "ask": 50.7, "ask_size": 91.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0012, "vega": 0.0349, "theta": 0.0, "rho": 0.2334, "theo": 49.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "ABT270617P00055000", "bid": 0.1, "bid_size": 89.0, "ask": 0.35, "ask_size": 184.0, "iv": 0.387, "open_interest": 4.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0013, "vega": 0.0397, "theta": -0.0027, "rho": -0.0143, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-30T15:36:10", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "ABT270617C00060000", "bid": 43.4, "bid_size": 135.0, "ask": 45.8, "ask_size": 150.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0019, "vega": 0.0532, "theta": 0.0, "rho": 0.327, "theo": 44.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "ABT270617P00060000", "bid": 0.2, "bid_size": 88.0, "ask": 0.5, "ask_size": 191.0, "iv": 0.3675, "open_interest": 8.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.002, "vega": 0.0572, "theta": -0.0038, "rho": -0.0221, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-07-24T13:45:00", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ABT270617C00065000", "bid": 38.8, "bid_size": 162.0, "ask": 41.2, "ask_size": 144.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0028, "vega": 0.0763, "theta": 0.0, "rho": 0.3508, "theo": 39.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ABT270617P00065000", "bid": 0.35, "bid_size": 173.0, "ask": 0.7, "ask_size": 197.0, "iv": 0.3483, "open_interest": 37.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0029, "vega": 0.0801, "theta": -0.0051, "rho": -0.0333, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-09T12:23:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ABT270617C00070000", "bid": 34.3, "bid_size": 133.0, "ask": 36.5, "ask_size": 150.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.004, "vega": 0.1058, "theta": -0.0016, "rho": 0.3799, "theo": 35.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.01, "last_trade_time": "2026-08-06T12:44:08", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "ABT270617P00070000", "bid": 0.6, "bid_size": 128.0, "ask": 2.2, "ask_size": 457.0, "iv": 0.3844, "open_interest": 59.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0041, "vega": 0.1089, "theta": -0.0066, "rho": -0.049, "theo": 0.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:32:28", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "ABT270617C00075000", "bid": 29.8, "bid_size": 133.0, "ask": 32.3, "ask_size": 153.0, "iv": 0.3457, "open_interest": 6.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0056, "vega": 0.141, "theta": -0.004, "rho": 0.4077, "theo": 30.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-09-10T15:32:21", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ABT270617P00075000", "bid": 0.7, "bid_size": 448.0, "ask": 1.95, "ask_size": 494.0, "iv": 0.3278, "open_interest": 364.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0057, "vega": 0.1436, "theta": -0.0085, "rho": -0.0705, "theo": 1.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-10T10:10:40", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "ABT270617C00080000", "bid": 25.7, "bid_size": 133.0, "ask": 28.0, "ask_size": 147.0, "iv": 0.3322, "open_interest": 1.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0074, "vega": 0.1804, "theta": -0.0066, "rho": 0.4608, "theo": 26.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-21T10:52:02", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "ABT270617P00080000", "bid": 1.55, "bid_size": 217.0, "ask": 2.7, "ask_size": 419.0, "iv": 0.3258, "open_interest": 80.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0076, "vega": 0.1832, "theta": -0.0105, "rho": -0.0991, "theo": 1.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-01T11:51:22", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ABT270617C00082500", "bid": 23.7, "bid_size": 149.0, "ask": 25.8, "ask_size": 150.0, "iv": 0.3218, "open_interest": 5.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0084, "vega": 0.2011, "theta": -0.008, "rho": 0.4691, "theo": 24.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-29T09:31:19", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "ABT270617P00082500", "bid": 1.85, "bid_size": 96.0, "ask": 3.7, "ask_size": 101.0, "iv": 0.3317, "open_interest": 15.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0087, "vega": 0.2046, "theta": -0.0115, "rho": -0.1165, "theo": 2.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-15T12:36:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ABT270617C00085000", "bid": 21.8, "bid_size": 143.0, "ask": 23.9, "ask_size": 301.0, "iv": 0.3186, "open_interest": 55.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0094, "vega": 0.2223, "theta": -0.0093, "rho": 0.4658, "theo": 22.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-09-09T12:45:04", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ABT270617P00085000", "bid": 2.35, "bid_size": 140.0, "ask": 3.6, "ask_size": 96.0, "iv": 0.3139, "open_interest": 81.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0097, "vega": 0.2252, "theta": -0.0125, "rho": -0.1348, "theo": 2.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-15T12:07:58", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ABT270617C00087500", "bid": 19.9, "bid_size": 149.0, "ask": 22.0, "ask_size": 149.0, "iv": 0.3126, "open_interest": 2.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0105, "vega": 0.2434, "theta": -0.0106, "rho": 0.4593, "theo": 20.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-07-28T10:02:30", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ABT270617P00087500", "bid": 2.8, "bid_size": 96.0, "ask": 4.2, "ask_size": 96.0, "iv": 0.3083, "open_interest": 44.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0108, "vega": 0.2471, "theta": -0.0135, "rho": -0.1563, "theo": 3.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T14:57:00", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ABT270617C00090000", "bid": 18.2, "bid_size": 157.0, "ask": 20.0, "ask_size": 118.0, "iv": 0.3062, "open_interest": 14.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0116, "vega": 0.2638, "theta": -0.0119, "rho": 0.4501, "theo": 18.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-15T10:08:41", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "ABT270617P00090000", "bid": 3.5, "bid_size": 214.0, "ask": 5.3, "ask_size": 444.0, "iv": 0.3141, "open_interest": 447.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0119, "vega": 0.2666, "theta": -0.0145, "rho": -0.1781, "theo": 3.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T11:57:30", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ABT270617C00092500", "bid": 16.3, "bid_size": 149.0, "ask": 18.1, "ask_size": 98.0, "iv": 0.2957, "open_interest": 4.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0126, "vega": 0.2831, "theta": -0.013, "rho": 0.4383, "theo": 17.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T10:48:25", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "ABT270617P00092500", "bid": 4.2, "bid_size": 140.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.3037, "open_interest": 82.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.013, "vega": 0.2864, "theta": -0.0154, "rho": -0.202, "theo": 4.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-09-16T12:54:51", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ABT270617C00095000", "bid": 14.8, "bid_size": 153.0, "ask": 16.4, "ask_size": 70.0, "iv": 0.2932, "open_interest": 17.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0135, "vega": 0.3006, "theta": -0.0141, "rho": 0.4243, "theo": 15.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-14T09:33:01", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "ABT270617P00095000", "bid": 5.0, "bid_size": 96.0, "ask": 6.6, "ask_size": 96.0, "iv": 0.3013, "open_interest": 98.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.014, "vega": 0.3037, "theta": -0.0161, "rho": -0.2279, "theo": 5.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-10T11:41:44", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ABT270617C00097500", "bid": 13.3, "bid_size": 251.0, "ask": 14.9, "ask_size": 213.0, "iv": 0.2912, "open_interest": 20.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0143, "vega": 0.3159, "theta": -0.015, "rho": 0.4079, "theo": 14.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-09-21T15:44:59", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ABT270617P00097500", "bid": 5.9, "bid_size": 137.0, "ask": 6.6, "ask_size": 26.0, "iv": 0.283, "open_interest": 51.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0149, "vega": 0.3187, "theta": -0.0168, "rho": -0.2538, "theo": 6.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-09-15T15:15:08", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ABT270617C00100000", "bid": 11.9, "bid_size": 237.0, "ask": 13.4, "ask_size": 157.0, "iv": 0.2879, "open_interest": 137.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.015, "vega": 0.3285, "theta": -0.0158, "rho": 0.3901, "theo": 12.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T11:58:27", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ABT270617P00100000", "bid": 6.9, "bid_size": 134.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.2817, "open_interest": 1369.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0156, "vega": 0.3305, "theta": -0.0173, "rho": -0.2791, "theo": 7.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-09-17T11:58:42", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ABT270617C00105000", "bid": 9.4, "bid_size": 208.0, "ask": 10.8, "ask_size": 156.0, "iv": 0.2837, "open_interest": 200.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0159, "vega": 0.3446, "theta": -0.0168, "rho": 0.35, "theo": 10.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-09-16T12:43:55", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ABT270617P00105000", "bid": 9.2, "bid_size": 125.0, "ask": 10.1, "ask_size": 50.0, "iv": 0.2774, "open_interest": 247.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.0167, "vega": 0.3441, "theta": -0.0177, "rho": -0.3294, "theo": 9.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-16T13:32:52", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "ABT270617C00110000", "bid": 7.8, "bid_size": 33.0, "ask": 8.4, "ask_size": 182.0, "iv": 0.2862, "open_interest": 254.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0162, "vega": 0.3479, "theta": -0.0171, "rho": 0.3069, "theo": 7.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T10:46:57", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ABT270617P00110000", "bid": 12.4, "bid_size": 1.0, "ask": 12.9, "ask_size": 84.0, "iv": 0.2804, "open_interest": 110.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0172, "vega": 0.3426, "theta": -0.0175, "rho": -0.3704, "theo": 12.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-16T13:32:51", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ABT270617C00115000", "bid": 5.8, "bid_size": 261.0, "ask": 6.7, "ask_size": 293.0, "iv": 0.2802, "open_interest": 353.0, "volume": 7.0, "delta": 0.4076, "gamma": 0.0159, "vega": 0.3392, "theta": -0.0168, "rho": 0.2636, "theo": 6.2212, "change": 0.8, "open": 6.36, "high": 6.5, "low": 6.36, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-22T10:38:14", "percent_change": 14.0351, "prev_day_close": 5.69999980926514}, {"option": "ABT270617P00115000", "bid": 15.0, "bid_size": 244.0, "ask": 16.7, "ask_size": 242.0, "iv": 0.2782, "open_interest": 93.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0171, "vega": 0.3276, "theta": -0.0168, "rho": -0.398, "theo": 15.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-02T13:49:00", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ABT270617C00120000", "bid": 4.6, "bid_size": 1.0, "ask": 5.1, "ask_size": 161.0, "iv": 0.2795, "open_interest": 301.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.015, "vega": 0.3207, "theta": -0.0159, "rho": 0.2224, "theo": 4.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T14:29:44", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ABT270617P00120000", "bid": 18.4, "bid_size": 178.0, "ask": 20.3, "ask_size": 195.0, "iv": 0.2742, "open_interest": 3.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0167, "vega": 0.2996, "theta": -0.0157, "rho": -0.4059, "theo": 19.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-19T09:48:00", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ABT270617C00125000", "bid": 3.5, "bid_size": 1.0, "ask": 4.1, "ask_size": 356.0, "iv": 0.2812, "open_interest": 578.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0138, "vega": 0.2956, "theta": -0.0147, "rho": 0.1851, "theo": 3.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-09-21T12:41:05", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ABT270617P00125000", "bid": 22.3, "bid_size": 96.0, "ask": 24.2, "ask_size": 96.0, "iv": 0.2722, "open_interest": 6.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0161, "vega": 0.2607, "theta": -0.0144, "rho": -0.3854, "theo": 23.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-09-17T15:37:19", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "ABT270617C00130000", "bid": 2.6, "bid_size": 1.0, "ask": 3.0, "ask_size": 154.0, "iv": 0.2769, "open_interest": 140.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0124, "vega": 0.2658, "theta": -0.0132, "rho": 0.1515, "theo": 2.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T15:44:56", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ABT270617P00130000", "bid": 26.3, "bid_size": 96.0, "ask": 28.4, "ask_size": 96.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0149, "vega": 0.2137, "theta": -0.0126, "rho": -0.3416, "theo": 27.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "ABT270617C00135000", "bid": 1.95, "bid_size": 1.0, "ask": 2.35, "ask_size": 229.0, "iv": 0.2784, "open_interest": 135.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0109, "vega": 0.2343, "theta": -0.0116, "rho": 0.1226, "theo": 2.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T12:47:09", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "ABT270617P00135000", "bid": 30.8, "bid_size": 100.0, "ask": 33.0, "ask_size": 100.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0128, "vega": 0.1625, "theta": -0.0098, "rho": -0.2858, "theo": 32.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "ABT270617C00140000", "bid": 1.35, "bid_size": 81.0, "ask": 1.8, "ask_size": 210.0, "iv": 0.2763, "open_interest": 47.0, "volume": 3.0, "delta": 0.1463, "gamma": 0.0094, "vega": 0.2031, "theta": -0.0101, "rho": 0.0983, "theo": 1.6237, "change": 0.475, "open": 1.6, "high": 1.8, "low": 1.6, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-22T11:46:32", "percent_change": 35.8491, "prev_day_close": 1.32499998807907}, {"option": "ABT270617P00140000", "bid": 35.5, "bid_size": 100.0, "ask": 37.8, "ask_size": 100.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0101, "vega": 0.1117, "theta": -0.006, "rho": -0.2359, "theo": 36.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "ABT270617C00145000", "bid": 1.0, "bid_size": 69.0, "ask": 1.6, "ask_size": 323.0, "iv": 0.2838, "open_interest": 8.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.008, "vega": 0.174, "theta": -0.0086, "rho": 0.0784, "theo": 1.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-19T14:00:45", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "ABT270617P00145000", "bid": 40.3, "bid_size": 117.0, "ask": 42.7, "ask_size": 119.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0071, "vega": 0.0704, "theta": -0.0018, "rho": -0.1788, "theo": 41.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ABT270617C00150000", "bid": 0.55, "bid_size": 129.0, "ask": 3.0, "ask_size": 216.0, "iv": 0.3312, "open_interest": 20.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0067, "vega": 0.1479, "theta": -0.0073, "rho": 0.0624, "theo": 0.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-26T13:08:47", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ABT270617P00150000", "bid": 44.4, "bid_size": 91.0, "ask": 48.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0045, "vega": 0.0386, "theta": 0.0, "rho": -0.1472, "theo": 46.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "ABT270617C00155000", "bid": 0.5, "bid_size": 125.0, "ask": 1.95, "ask_size": 250.0, "iv": 0.3202, "open_interest": 13.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0056, "vega": 0.1243, "theta": -0.0062, "rho": 0.0494, "theo": 0.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T11:29:45", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ABT270617P00155000", "bid": 49.7, "bid_size": 91.0, "ask": 52.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0026, "vega": 0.0218, "theta": 0.0, "rho": -0.1268, "theo": 51.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "ABT270617C00160000", "bid": 0.35, "bid_size": 132.0, "ask": 0.7, "ask_size": 137.0, "iv": 0.2828, "open_interest": 23.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0046, "vega": 0.1041, "theta": -0.0052, "rho": 0.0392, "theo": 0.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-19T12:37:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ABT270617P00160000", "bid": 54.9, "bid_size": 91.0, "ask": 57.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0013, "vega": 0.0102, "theta": 0.0, "rho": -0.1245, "theo": 56.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ABT270617C00165000", "bid": 0.25, "bid_size": 118.0, "ask": 0.6, "ask_size": 125.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0038, "vega": 0.087, "theta": -0.0043, "rho": 0.031, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ABT270617P00165000", "bid": 59.3, "bid_size": 91.0, "ask": 63.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0038, "theta": 0.0, "rho": -0.121, "theo": 61.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "ABT270617C00170000", "bid": 0.15, "bid_size": 126.0, "ask": 0.5, "ask_size": 132.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0031, "vega": 0.0722, "theta": -0.0036, "rho": 0.0246, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ABT270617P00170000", "bid": 64.9, "bid_size": 91.0, "ask": 67.8, "ask_size": 91.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": -0.1217, "theo": 66.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "ABT270917C00060000", "bid": 43.6, "bid_size": 151.0, "ask": 46.3, "ask_size": 151.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0022, "vega": 0.0788, "theta": 0.0, "rho": 0.4544, "theo": 44.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "ABT270917P00060000", "bid": 0.35, "bid_size": 130.0, "ask": 0.7, "ask_size": 121.0, "iv": 0.3463, "open_interest": 1.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0023, "vega": 0.0823, "theta": -0.0038, "rho": -0.0395, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-01T14:07:04", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ABT270917C00065000", "bid": 39.2, "bid_size": 153.0, "ask": 41.9, "ask_size": 151.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0031, "vega": 0.1073, "theta": 0.0, "rho": 0.4839, "theo": 40.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ABT270917P00065000", "bid": 0.6, "bid_size": 138.0, "ask": 1.2, "ask_size": 171.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0032, "vega": 0.1114, "theta": -0.005, "rho": -0.0576, "theo": 0.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABT270917C00070000", "bid": 34.5, "bid_size": 119.0, "ask": 37.7, "ask_size": 116.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0043, "vega": 0.1432, "theta": -0.0018, "rho": 0.5161, "theo": 35.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "ABT270917P00070000", "bid": 0.85, "bid_size": 202.0, "ask": 1.6, "ask_size": 351.0, "iv": 0.3241, "open_interest": 43.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0044, "vega": 0.1464, "theta": -0.0064, "rho": -0.082, "theo": 1.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T14:50:44", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ABT270917C00075000", "bid": 30.6, "bid_size": 120.0, "ask": 33.0, "ask_size": 116.0, "iv": 0.329, "open_interest": 1.0, "volume": 1.0, "delta": 0.8971, "gamma": 0.0056, "vega": 0.1834, "theta": -0.0039, "rho": 0.5511, "theo": 31.5717, "change": 1.15, "open": 31.6, "high": 31.6, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-09-22T13:23:14", "percent_change": 3.77668, "prev_day_close": 30.4499998092651}, {"option": "ABT270917P00075000", "bid": 1.55, "bid_size": 140.0, "ask": 1.95, "ask_size": 45.0, "iv": 0.3123, "open_interest": 25.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0058, "vega": 0.1869, "theta": -0.0079, "rho": -0.1142, "theo": 1.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T14:50:57", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ABT270917C00080000", "bid": 26.1, "bid_size": 210.0, "ask": 29.0, "ask_size": 204.0, "iv": 0.3077, "open_interest": 10.0, "volume": 1.0, "delta": 0.8597, "gamma": 0.0072, "vega": 0.2266, "theta": -0.0061, "rho": 0.5978, "theo": 27.5586, "change": 1.0, "open": 27.55, "high": 27.55, "low": 27.55, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-09-22T13:23:14", "percent_change": 3.76648, "prev_day_close": 26.5500001907349}, {"option": "ABT270917P00080000", "bid": 1.5, "bid_size": 493.0, "ask": 3.0, "ask_size": 343.0, "iv": 0.2921, "open_interest": 68.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0074, "vega": 0.2307, "theta": -0.0096, "rho": -0.154, "theo": 2.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T14:50:39", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ABT270917C00085000", "bid": 23.2, "bid_size": 216.0, "ask": 25.2, "ask_size": 212.0, "iv": 0.3158, "open_interest": 2.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0088, "vega": 0.2706, "theta": -0.0082, "rho": 0.5909, "theo": 23.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.23, "last_trade_time": "2026-09-18T10:31:36", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ABT270917P00085000", "bid": 3.2, "bid_size": 179.0, "ask": 5.3, "ask_size": 289.0, "iv": 0.323, "open_interest": 14.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0091, "vega": 0.2753, "theta": -0.0112, "rho": -0.2021, "theo": 3.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T14:50:39", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ABT270917C00090000", "bid": 19.8, "bid_size": 229.0, "ask": 21.5, "ask_size": 212.0, "iv": 0.3055, "open_interest": 2.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0104, "vega": 0.3124, "theta": -0.0102, "rho": 0.5719, "theo": 20.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-14T09:57:19", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ABT270917P00090000", "bid": 4.5, "bid_size": 180.0, "ask": 6.2, "ask_size": 309.0, "iv": 0.3071, "open_interest": 21.0, "volume": 5.0, "delta": -0.2463, "gamma": 0.0108, "vega": 0.3172, "theta": -0.0127, "rho": -0.256, "theo": 4.9754, "change": -0.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T15:25:31", "percent_change": -1.96079, "prev_day_close": 5.10000014305115}, {"option": "ABT270917C00095000", "bid": 16.6, "bid_size": 236.0, "ask": 18.3, "ask_size": 225.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0118, "vega": 0.3486, "theta": -0.0119, "rho": 0.5432, "theo": 17.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "ABT270917P00095000", "bid": 6.1, "bid_size": 178.0, "ask": 8.3, "ask_size": 180.0, "iv": 0.3063, "open_interest": 11.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0124, "vega": 0.3529, "theta": -0.0139, "rho": -0.3136, "theo": 6.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T14:50:37", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ABT270917C00097500", "bid": 15.1, "bid_size": 145.0, "ask": 16.6, "ask_size": 61.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0124, "vega": 0.3638, "theta": -0.0126, "rho": 0.5255, "theo": 15.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ABT270917P00097500", "bid": 7.1, "bid_size": 173.0, "ask": 8.0, "ask_size": 148.0, "iv": 0.2869, "open_interest": 3.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.013, "vega": 0.367, "theta": -0.0144, "rho": -0.3428, "theo": 7.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T14:50:39", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ABT270917C00100000", "bid": 13.8, "bid_size": 243.0, "ask": 15.2, "ask_size": 169.0, "iv": 0.2904, "open_interest": 4.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.013, "vega": 0.3765, "theta": -0.0132, "rho": 0.5066, "theo": 14.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-09-21T10:42:59", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ABT270917P00100000", "bid": 8.1, "bid_size": 196.0, "ask": 9.1, "ask_size": 186.0, "iv": 0.2849, "open_interest": 303.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0136, "vega": 0.3792, "theta": -0.0147, "rho": -0.372, "theo": 8.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T14:50:38", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "ABT270917C00105000", "bid": 11.4, "bid_size": 133.0, "ask": 12.8, "ask_size": 92.0, "iv": 0.289, "open_interest": 8.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0137, "vega": 0.3942, "theta": -0.014, "rho": 0.4641, "theo": 11.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T15:31:37", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ABT270917P00105000", "bid": 10.4, "bid_size": 168.0, "ask": 11.5, "ask_size": 163.0, "iv": 0.2808, "open_interest": 9.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0146, "vega": 0.3937, "theta": -0.0151, "rho": -0.4252, "theo": 11.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T14:50:41", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ABT270917C00110000", "bid": 9.3, "bid_size": 267.0, "ask": 10.4, "ask_size": 317.0, "iv": 0.2837, "open_interest": 90.0, "volume": 0.0, "delta": 0.5078, "gamma": 0.0141, "vega": 0.4009, "theta": -0.0144, "rho": 0.418, "theo": 9.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-21T14:54:19", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ABT270917P00110000", "bid": 13.1, "bid_size": 116.0, "ask": 14.5, "ask_size": 96.0, "iv": 0.2807, "open_interest": 22.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0152, "vega": 0.3952, "theta": -0.0151, "rho": -0.472, "theo": 13.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-10T11:26:03", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ABT270917C00115000", "bid": 7.5, "bid_size": 261.0, "ask": 8.4, "ask_size": 97.0, "iv": 0.2797, "open_interest": 19.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.014, "vega": 0.3972, "theta": -0.0144, "rho": 0.3705, "theo": 7.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-09-21T09:49:54", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ABT270917P00115000", "bid": 15.9, "bid_size": 96.0, "ask": 17.8, "ask_size": 96.0, "iv": 0.2772, "open_interest": 37.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0154, "vega": 0.3848, "theta": -0.0147, "rho": -0.5046, "theo": 16.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-28T15:24:19", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ABT270917C00120000", "bid": 6.0, "bid_size": 233.0, "ask": 6.9, "ask_size": 321.0, "iv": 0.2789, "open_interest": 128.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0136, "vega": 0.3842, "theta": -0.014, "rho": 0.3238, "theo": 6.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T14:50:48", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ABT270917P00120000", "bid": 19.3, "bid_size": 96.0, "ask": 21.3, "ask_size": 96.0, "iv": 0.2759, "open_interest": 37.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0154, "vega": 0.3625, "theta": -0.014, "rho": -0.5217, "theo": 20.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-08-28T15:24:20", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "ABT270917C00125000", "bid": 4.7, "bid_size": 254.0, "ask": 5.6, "ask_size": 130.0, "iv": 0.2769, "open_interest": 6.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0129, "vega": 0.3637, "theta": -0.0132, "rho": 0.2793, "theo": 5.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T11:57:31", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "ABT270917P00125000", "bid": 22.1, "bid_size": 184.0, "ask": 25.2, "ask_size": 187.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0154, "vega": 0.3282, "theta": -0.0134, "rho": -0.517, "theo": 24.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ABT270917C00130000", "bid": 3.7, "bid_size": 385.0, "ask": 4.5, "ask_size": 345.0, "iv": 0.2758, "open_interest": 354.0, "volume": 4.0, "delta": 0.2765, "gamma": 0.012, "vega": 0.338, "theta": -0.0123, "rho": 0.2383, "theo": 4.0778, "change": 0.28, "open": 4.18, "high": 4.18, "low": 4.18, "tick": "no_change", "last_trade_price": 4.18, "last_trade_time": "2026-09-22T14:41:12", "percent_change": 7.17949, "prev_day_close": 3.89999997615814}, {"option": "ABT270917P00130000", "bid": 27.0, "bid_size": 175.0, "ask": 29.2, "ask_size": 172.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0152, "vega": 0.2808, "theta": -0.0127, "rho": -0.466, "theo": 28.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "ABT270917C00135000", "bid": 3.0, "bid_size": 58.0, "ask": 4.2, "ask_size": 440.0, "iv": 0.2863, "open_interest": 37.0, "volume": 36.0, "delta": 0.2319, "gamma": 0.011, "vega": 0.3091, "theta": -0.0112, "rho": 0.2015, "theo": 3.2369, "change": 0.35, "open": 3.35, "high": 3.4, "low": 3.25, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-22T15:35:15", "percent_change": 11.8644, "prev_day_close": 2.94999992847443}, {"option": "ABT270917P00135000", "bid": 31.0, "bid_size": 166.0, "ask": 34.0, "ask_size": 166.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0143, "vega": 0.2252, "theta": -0.0114, "rho": -0.3926, "theo": 32.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "ABT270917C00140000", "bid": 2.25, "bid_size": 122.0, "ask": 2.9, "ask_size": 189.0, "iv": 0.2748, "open_interest": 11.0, "volume": 17.0, "delta": 0.1933, "gamma": 0.0099, "vega": 0.2785, "theta": -0.0101, "rho": 0.169, "theo": 2.5651, "change": 0.275, "open": 2.7, "high": 2.75, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-22T11:43:47", "percent_change": 11.828, "prev_day_close": 2.32500004768372}, {"option": "ABT270917P00140000", "bid": 35.6, "bid_size": 100.0, "ask": 38.2, "ask_size": 100.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0122, "vega": 0.1575, "theta": -0.0087, "rho": -0.3074, "theo": 36.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ABT270917C00145000", "bid": 1.7, "bid_size": 176.0, "ask": 2.7, "ask_size": 235.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0088, "vega": 0.2482, "theta": -0.009, "rho": 0.1408, "theo": 2.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "ABT270917P00145000", "bid": 40.1, "bid_size": 100.0, "ask": 43.0, "ask_size": 100.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0094, "vega": 0.1081, "theta": -0.0048, "rho": -0.2105, "theo": 41.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "ABT270917C00150000", "bid": 1.3, "bid_size": 222.0, "ask": 3.5, "ask_size": 457.0, "iv": 0.3091, "open_interest": 66.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0077, "vega": 0.2197, "theta": -0.008, "rho": 0.1172, "theo": 1.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-15T09:30:27", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ABT270917P00150000", "bid": 45.1, "bid_size": 159.0, "ask": 47.8, "ask_size": 157.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0064, "vega": 0.0648, "theta": -0.0005, "rho": -0.179, "theo": 46.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ABT270917C00155000", "bid": 1.05, "bid_size": 120.0, "ask": 3.3, "ask_size": 142.0, "iv": 0.3184, "open_interest": 11.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0067, "vega": 0.1931, "theta": -0.007, "rho": 0.0975, "theo": 1.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:45:02", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "ABT270917P00155000", "bid": 49.2, "bid_size": 91.0, "ask": 53.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0038, "vega": 0.0307, "theta": 0.0, "rho": -0.1382, "theo": 51.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "ABT270917C00160000", "bid": 0.8, "bid_size": 134.0, "ask": 1.2, "ask_size": 43.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0058, "vega": 0.169, "theta": -0.0061, "rho": 0.081, "theo": 1.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "ABT270917P00160000", "bid": 54.1, "bid_size": 91.0, "ask": 57.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.002, "vega": 0.0171, "theta": 0.0, "rho": -0.1108, "theo": 56.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "ABT270917C00165000", "bid": 0.6, "bid_size": 134.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.005, "vega": 0.1476, "theta": -0.0054, "rho": 0.0675, "theo": 0.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ABT270917P00165000", "bid": 59.1, "bid_size": 91.0, "ask": 62.7, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.001, "vega": 0.0064, "theta": 0.0, "rho": -0.11, "theo": 61.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "ABT270917C00170000", "bid": 0.25, "bid_size": 129.0, "ask": 0.85, "ask_size": 88.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0044, "vega": 0.1286, "theta": -0.0047, "rho": 0.0562, "theo": 0.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ABT270917P00170000", "bid": 64.0, "bid_size": 93.0, "ask": 67.7, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": -0.1082, "theo": 66.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "ABT280121C00045000", "bid": 57.0, "bid_size": 91.0, "ask": 61.5, "ask_size": 93.0, "iv": 0.4466, "open_interest": 4.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0007, "vega": 0.0301, "theta": 0.0, "rho": 0.2109, "theo": 59.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.09, "last_trade_time": "2026-07-29T13:06:35", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "ABT280121P00045000", "bid": 0.15, "bid_size": 138.0, "ask": 0.5, "ask_size": 479.0, "iv": 0.3965, "open_interest": 143.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0009, "vega": 0.0465, "theta": -0.0017, "rho": -0.0244, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-17T15:57:42", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ABT280121C00047500", "bid": 55.0, "bid_size": 91.0, "ask": 59.0, "ask_size": 91.0, "iv": 0.4465, "open_interest": 6.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0009, "vega": 0.0421, "theta": 0.0, "rho": 0.2657, "theo": 56.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-07-17T09:32:46", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "ABT280121P00047500", "bid": 0.2, "bid_size": 96.0, "ask": 0.5, "ask_size": 284.0, "iv": 0.3787, "open_interest": 36.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0011, "vega": 0.0548, "theta": -0.002, "rho": -0.0296, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-07-14T12:07:49", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ABT280121C00050000", "bid": 52.5, "bid_size": 93.0, "ask": 57.0, "ask_size": 96.0, "iv": 0.4384, "open_interest": 31.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0012, "vega": 0.0532, "theta": 0.0, "rho": 0.3398, "theo": 54.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.22, "last_trade_time": "2026-09-17T10:29:09", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "ABT280121P00050000", "bid": 0.25, "bid_size": 129.0, "ask": 0.55, "ask_size": 187.0, "iv": 0.3657, "open_interest": 54.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0013, "vega": 0.0647, "theta": -0.0023, "rho": -0.0361, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T14:23:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ABT280121C00055000", "bid": 48.9, "bid_size": 119.0, "ask": 51.5, "ask_size": 122.0, "iv": 0.4101, "open_interest": 17.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0017, "vega": 0.0796, "theta": 0.0, "rho": 0.5863, "theo": 49.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-08-18T13:02:41", "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "ABT280121P00055000", "bid": 0.3, "bid_size": 179.0, "ask": 0.7, "ask_size": 124.0, "iv": 0.3386, "open_interest": 43.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0018, "vega": 0.0884, "theta": -0.003, "rho": -0.0528, "theo": 0.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-24T15:26:54", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ABT280121C00060000", "bid": 44.4, "bid_size": 226.0, "ask": 47.0, "ask_size": 246.0, "iv": 0.3787, "open_interest": 74.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0024, "vega": 0.1088, "theta": 0.0, "rho": 0.6852, "theo": 45.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-08-24T13:46:55", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "ABT280121P00060000", "bid": 0.65, "bid_size": 492.0, "ask": 1.25, "ask_size": 663.0, "iv": 0.3442, "open_interest": 356.0, "volume": 1.0, "delta": -0.048, "gamma": 0.0025, "vega": 0.118, "theta": -0.0039, "rho": -0.0744, "theo": 0.8923, "change": -0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-22T14:31:13", "percent_change": -2.7027, "prev_day_close": 0.925000011920929}, {"option": "ABT280121C00065000", "bid": 40.1, "bid_size": 153.0, "ask": 42.8, "ask_size": 152.0, "iv": 0.3629, "open_interest": 37.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0033, "vega": 0.1444, "theta": 0.0, "rho": 0.7165, "theo": 40.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.56, "last_trade_time": "2026-09-17T13:25:07", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ABT280121P00065000", "bid": 0.95, "bid_size": 243.0, "ask": 1.6, "ask_size": 269.0, "iv": 0.3274, "open_interest": 67.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0034, "vega": 0.153, "theta": -0.0049, "rho": -0.1037, "theo": 1.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T14:27:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ABT280121C00070000", "bid": 36.3, "bid_size": 350.0, "ask": 38.3, "ask_size": 857.0, "iv": 0.3479, "open_interest": 267.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0043, "vega": 0.1855, "theta": -0.0014, "rho": 0.7382, "theo": 36.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.61, "last_trade_time": "2026-09-16T11:44:55", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "ABT280121P00070000", "bid": 1.4, "bid_size": 295.0, "ask": 2.05, "ask_size": 161.0, "iv": 0.3134, "open_interest": 95.0, "volume": 1.0, "delta": -0.0922, "gamma": 0.0045, "vega": 0.1929, "theta": -0.006, "rho": -0.1412, "theo": 1.8289, "change": -0.34, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-22T14:56:57", "percent_change": -17.4359, "prev_day_close": 1.95000004768372}, {"option": "ABT280121C00075000", "bid": 32.2, "bid_size": 210.0, "ask": 34.3, "ask_size": 197.0, "iv": 0.3322, "open_interest": 22.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0055, "vega": 0.2305, "theta": -0.0031, "rho": 0.7494, "theo": 32.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.49, "last_trade_time": "2026-08-28T09:56:14", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "ABT280121P00075000", "bid": 2.15, "bid_size": 414.0, "ask": 2.75, "ask_size": 150.0, "iv": 0.3068, "open_interest": 1439.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0057, "vega": 0.2372, "theta": -0.0072, "rho": -0.1872, "theo": 2.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-15T12:52:36", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ABT280121C00077500", "bid": 29.5, "bid_size": 149.0, "ask": 32.4, "ask_size": 139.0, "iv": 0.3124, "open_interest": 10.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0061, "vega": 0.2478, "theta": -0.004, "rho": 0.7602, "theo": 30.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-08-12T12:44:48", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "ABT280121P00077500", "bid": 2.35, "bid_size": 96.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.2988, "open_interest": 4.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0064, "vega": 0.2612, "theta": -0.0079, "rho": -0.2151, "theo": 3.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-15T10:54:17", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ABT280121C00080000", "bid": 28.9, "bid_size": 79.0, "ask": 31.5, "ask_size": 357.0, "iv": 0.3547, "open_interest": 147.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0068, "vega": 0.2774, "theta": -0.0049, "rho": 0.7492, "theo": 28.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-09-18T10:04:19", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "ABT280121P00080000", "bid": 3.0, "bid_size": 342.0, "ask": 3.8, "ask_size": 141.0, "iv": 0.3011, "open_interest": 1347.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.007, "vega": 0.2835, "theta": -0.0085, "rho": -0.2414, "theo": 3.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T14:02:41", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ABT280121C00082500", "bid": 26.6, "bid_size": 193.0, "ask": 28.7, "ask_size": 234.0, "iv": 0.318, "open_interest": 66.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0074, "vega": 0.2928, "theta": -0.0058, "rho": 0.7546, "theo": 27.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-09-08T11:51:59", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ABT280121P00082500", "bid": 3.6, "bid_size": 96.0, "ask": 4.5, "ask_size": 96.0, "iv": 0.3015, "open_interest": 46.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0077, "vega": 0.3073, "theta": -0.0091, "rho": -0.2741, "theo": 4.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T12:13:19", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ABT280121C00085000", "bid": 24.1, "bid_size": 449.0, "ask": 27.0, "ask_size": 765.0, "iv": 0.3028, "open_interest": 389.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.008, "vega": 0.3232, "theta": -0.0066, "rho": 0.7379, "theo": 25.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-09-14T10:38:41", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ABT280121P00085000", "bid": 4.2, "bid_size": 96.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.2965, "open_interest": 580.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0084, "vega": 0.3288, "theta": -0.0097, "rho": -0.303, "theo": 4.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T12:52:20", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ABT280121C00087500", "bid": 23.1, "bid_size": 340.0, "ask": 25.3, "ask_size": 297.0, "iv": 0.3097, "open_interest": 85.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0086, "vega": 0.339, "theta": -0.0074, "rho": 0.7371, "theo": 23.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-09-16T11:44:41", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ABT280121P00087500", "bid": 4.8, "bid_size": 279.0, "ask": 5.9, "ask_size": 287.0, "iv": 0.2958, "open_interest": 106.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.009, "vega": 0.3509, "theta": -0.0102, "rho": -0.3353, "theo": 5.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T12:03:38", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ABT280121C00090000", "bid": 21.9, "bid_size": 204.0, "ask": 24.0, "ask_size": 977.0, "iv": 0.3164, "open_interest": 337.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0092, "vega": 0.3653, "theta": -0.0082, "rho": 0.7162, "theo": 22.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-21T09:31:21", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "ABT280121P00090000", "bid": 5.3, "bid_size": 488.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.2849, "open_interest": 478.0, "volume": 1.0, "delta": -0.2553, "gamma": 0.0097, "vega": 0.3704, "theta": -0.0107, "rho": -0.3692, "theo": 6.1477, "change": -0.3, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-22T13:09:00", "percent_change": -4.6875, "prev_day_close": 6.39999985694885}, {"option": "ABT280121C00092500", "bid": 20.0, "bid_size": 301.0, "ask": 21.8, "ask_size": 376.0, "iv": 0.2999, "open_interest": 153.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0098, "vega": 0.3805, "theta": -0.0089, "rho": 0.7089, "theo": 20.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-24T09:41:07", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ABT280121P00092500", "bid": 6.4, "bid_size": 178.0, "ask": 7.5, "ask_size": 236.0, "iv": 0.2914, "open_interest": 55.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.0103, "vega": 0.3885, "theta": -0.0112, "rho": -0.4027, "theo": 6.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-17T12:03:38", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ABT280121C00095000", "bid": 18.6, "bid_size": 196.0, "ask": 21.5, "ask_size": 601.0, "iv": 0.3132, "open_interest": 350.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0103, "vega": 0.4011, "theta": -0.0096, "rho": 0.6856, "theo": 19.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-09-14T15:31:33", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "ABT280121P00095000", "bid": 5.5, "bid_size": 334.0, "ask": 8.3, "ask_size": 99.0, "iv": 0.2655, "open_interest": 473.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0109, "vega": 0.4057, "theta": -0.0116, "rho": -0.4367, "theo": 7.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-16T13:40:28", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ABT280121C00097500", "bid": 17.2, "bid_size": 244.0, "ask": 18.8, "ask_size": 398.0, "iv": 0.2946, "open_interest": 120.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0108, "vega": 0.4144, "theta": -0.0101, "rho": 0.6717, "theo": 17.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-09-21T09:49:54", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "ABT280121P00097500", "bid": 8.3, "bid_size": 182.0, "ask": 9.3, "ask_size": 127.0, "iv": 0.2859, "open_interest": 1200.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0114, "vega": 0.4198, "theta": -0.012, "rho": -0.4712, "theo": 8.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-15T12:30:52", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ABT280121C00100000", "bid": 16.4, "bid_size": 28.0, "ask": 17.2, "ask_size": 581.0, "iv": 0.2959, "open_interest": 617.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0112, "vega": 0.4245, "theta": -0.0106, "rho": 0.6645, "theo": 16.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-21T14:11:43", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ABT280121P00100000", "bid": 9.4, "bid_size": 174.0, "ask": 10.1, "ask_size": 26.0, "iv": 0.2815, "open_interest": 995.0, "volume": 1.0, "delta": -0.3694, "gamma": 0.0119, "vega": 0.4323, "theta": -0.0122, "rho": -0.5044, "theo": 9.9826, "change": -0.45, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-22T09:30:06", "percent_change": -4.30622, "prev_day_close": 10.4499998092651}, {"option": "ABT280121C00105000", "bid": 13.7, "bid_size": 229.0, "ask": 14.8, "ask_size": 446.0, "iv": 0.2897, "open_interest": 244.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.0119, "vega": 0.4466, "theta": -0.0114, "rho": 0.6148, "theo": 13.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.37, "last_trade_time": "2026-09-17T13:58:40", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ABT280121P00105000", "bid": 11.5, "bid_size": 215.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.2758, "open_interest": 211.0, "volume": 0.0, "delta": -0.4309, "gamma": 0.0128, "vega": 0.4483, "theta": -0.0126, "rho": -0.5648, "theo": 12.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-15T12:52:26", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ABT280121C00110000", "bid": 11.4, "bid_size": 252.0, "ask": 12.7, "ask_size": 743.0, "iv": 0.2858, "open_interest": 546.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0122, "vega": 0.4577, "theta": -0.0118, "rho": 0.5615, "theo": 11.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-09-21T13:40:02", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ABT280121P00110000", "bid": 14.2, "bid_size": 132.0, "ask": 17.0, "ask_size": 359.0, "iv": 0.2932, "open_interest": 683.0, "volume": 0.0, "delta": -0.494, "gamma": 0.0134, "vega": 0.4534, "theta": -0.0127, "rho": -0.6154, "theo": 15.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-09-09T12:36:04", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ABT280121C00115000", "bid": 9.4, "bid_size": 258.0, "ask": 10.7, "ask_size": 570.0, "iv": 0.2811, "open_interest": 367.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0124, "vega": 0.4586, "theta": -0.012, "rho": 0.5078, "theo": 9.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-09-21T11:25:52", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ABT280121P00115000", "bid": 17.1, "bid_size": 96.0, "ask": 18.8, "ask_size": 96.0, "iv": 0.2765, "open_interest": 167.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0138, "vega": 0.4459, "theta": -0.0125, "rho": -0.6527, "theo": 18.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-09-11T10:15:07", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ABT280121C00120000", "bid": 8.2, "bid_size": 70.0, "ask": 8.9, "ask_size": 501.0, "iv": 0.2822, "open_interest": 514.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0123, "vega": 0.4508, "theta": -0.0119, "rho": 0.456, "theo": 8.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-21T14:51:52", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ABT280121P00120000", "bid": 19.0, "bid_size": 399.0, "ask": 21.7, "ask_size": 50.0, "iv": 0.253, "open_interest": 82.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0141, "vega": 0.4269, "theta": -0.0121, "rho": -0.665, "theo": 21.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-08-20T14:41:19", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ABT280121C00125000", "bid": 6.4, "bid_size": 262.0, "ask": 7.5, "ask_size": 538.0, "iv": 0.276, "open_interest": 522.0, "volume": 8.0, "delta": 0.376, "gamma": 0.0119, "vega": 0.4404, "theta": -0.0116, "rho": 0.4181, "theo": 6.9182, "change": 0.3, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-22T09:34:20", "percent_change": 4.54546, "prev_day_close": 6.59999990463257}, {"option": "ABT280121P00125000", "bid": 23.9, "bid_size": 196.0, "ask": 25.9, "ask_size": 264.0, "iv": 0.2745, "open_interest": 60.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0144, "vega": 0.3985, "theta": -0.0117, "rho": -0.671, "theo": 24.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.87, "last_trade_time": "2026-09-11T10:15:37", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ABT280121C00130000", "bid": 5.5, "bid_size": 123.0, "ask": 6.2, "ask_size": 336.0, "iv": 0.2766, "open_interest": 218.0, "volume": 1.0, "delta": 0.3289, "gamma": 0.0114, "vega": 0.4175, "theta": -0.011, "rho": 0.3629, "theo": 5.7377, "change": 0.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-22T12:36:25", "percent_change": 5.26316, "prev_day_close": 5.70000004768372}, {"option": "ABT280121P00130000", "bid": 27.8, "bid_size": 305.0, "ask": 29.9, "ask_size": 331.0, "iv": 0.2756, "open_interest": 409.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0147, "vega": 0.3544, "theta": -0.0115, "rho": -0.6204, "theo": 28.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-09-11T10:31:00", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "ABT280121C00135000", "bid": 4.2, "bid_size": 290.0, "ask": 5.3, "ask_size": 563.0, "iv": 0.2732, "open_interest": 389.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0108, "vega": 0.3915, "theta": -0.0104, "rho": 0.3154, "theo": 4.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-09-16T11:48:13", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ABT280121P00135000", "bid": 31.8, "bid_size": 166.0, "ask": 33.5, "ask_size": 124.0, "iv": 0.2633, "open_interest": 3.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0148, "vega": 0.3001, "theta": -0.0113, "rho": -0.5413, "theo": 32.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-07-22T11:05:46", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "ABT280121C00140000", "bid": 3.5, "bid_size": 195.0, "ask": 4.6, "ask_size": 363.0, "iv": 0.2759, "open_interest": 296.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.01, "vega": 0.3708, "theta": -0.0097, "rho": 0.2854, "theo": 3.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-14T09:55:27", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ABT280121P00140000", "bid": 36.1, "bid_size": 96.0, "ask": 38.4, "ask_size": 96.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0138, "vega": 0.234, "theta": -0.01, "rho": -0.4502, "theo": 37.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.05, "last_trade_time": "2026-01-23T11:48:15", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "ABT280121C00145000", "bid": 2.8, "bid_size": 131.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.2724, "open_interest": 25.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0092, "vega": 0.3376, "theta": -0.009, "rho": 0.2411, "theo": 3.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T15:10:52", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "ABT280121P00145000", "bid": 40.5, "bid_size": 96.0, "ask": 43.0, "ask_size": 96.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0117, "vega": 0.1632, "theta": -0.0072, "rho": -0.333, "theo": 41.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.76, "last_trade_time": "2026-02-13T14:24:23", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ABT280121C00150000", "bid": 2.3, "bid_size": 211.0, "ask": 3.1, "ask_size": 237.0, "iv": 0.2733, "open_interest": 1028.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0084, "vega": 0.3072, "theta": -0.0082, "rho": 0.2064, "theo": 2.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-11T09:34:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ABT280121P00150000", "bid": 45.3, "bid_size": 140.0, "ask": 48.5, "ask_size": 167.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0088, "vega": 0.1041, "theta": -0.0031, "rho": -0.2298, "theo": 46.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.77, "last_trade_time": "2026-02-26T15:35:52", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ABT280121C00155000", "bid": 1.85, "bid_size": 211.0, "ask": 2.75, "ask_size": 387.0, "iv": 0.2756, "open_interest": 211.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0076, "vega": 0.2829, "theta": -0.0075, "rho": 0.1824, "theo": 2.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-08-26T12:55:09", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "ABT280121P00155000", "bid": 50.0, "bid_size": 150.0, "ask": 53.5, "ask_size": 150.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0059, "vega": 0.063, "theta": 0.0, "rho": -0.1885, "theo": 51.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.89, "last_trade_time": "2026-02-27T14:07:31", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ABT280121C00160000", "bid": 1.4, "bid_size": 134.0, "ask": 3.3, "ask_size": 407.0, "iv": 0.2928, "open_interest": 54.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0069, "vega": 0.2542, "theta": -0.0068, "rho": 0.1547, "theo": 1.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-31T09:53:41", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ABT280121P00160000", "bid": 54.0, "bid_size": 93.0, "ask": 58.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0034, "vega": 0.028, "theta": 0.0, "rho": -0.1298, "theo": 56.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ABT280121C00165000", "bid": 1.35, "bid_size": 116.0, "ask": 2.0, "ask_size": 128.0, "iv": 0.2806, "open_interest": 14.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0062, "vega": 0.2323, "theta": -0.0062, "rho": 0.1369, "theo": 1.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-07-29T10:33:09", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ABT280121P00165000", "bid": 59.0, "bid_size": 92.0, "ask": 63.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0018, "vega": 0.0164, "theta": 0.0, "rho": -0.1201, "theo": 61.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.02, "last_trade_time": "2026-01-20T15:45:23", "percent_change": 0.0, "prev_day_close": 62.6499977111816}, {"option": "ABT280121C00170000", "bid": 0.9, "bid_size": 131.0, "ask": 1.95, "ask_size": 134.0, "iv": 0.2825, "open_interest": 16.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0055, "vega": 0.2071, "theta": -0.0056, "rho": 0.1158, "theo": 1.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-04T12:21:51", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ABT280121P00170000", "bid": 64.0, "bid_size": 93.0, "ask": 68.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0039, "theta": 0.0, "rho": -0.1106, "theo": 66.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.64, "last_trade_time": "2026-01-16T14:28:10", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "ABT280121C00175000", "bid": 0.75, "bid_size": 135.0, "ask": 3.2, "ask_size": 130.0, "iv": 0.3198, "open_interest": 11.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0049, "vega": 0.1886, "theta": -0.005, "rho": 0.1026, "theo": 1.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-17T09:47:32", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ABT280121P00175000", "bid": 69.0, "bid_size": 93.0, "ask": 73.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0021, "theta": 0.0, "rho": -0.1132, "theo": 71.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.9, "last_trade_time": "2025-12-30T11:46:11", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "ABT280121C00180000", "bid": 0.7, "bid_size": 135.0, "ask": 1.35, "ask_size": 299.0, "iv": 0.2851, "open_interest": 45.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0044, "vega": 0.1689, "theta": -0.0046, "rho": 0.0877, "theo": 0.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-20T15:54:16", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ABT280121P00180000", "bid": 74.0, "bid_size": 93.0, "ask": 78.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.1135, "theo": 76.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-01-05T13:16:37", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "ABT280121C00185000", "bid": 0.6, "bid_size": 124.0, "ask": 1.15, "ask_size": 128.0, "iv": 0.2868, "open_interest": 6.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0039, "vega": 0.1525, "theta": -0.0041, "rho": 0.077, "theo": 0.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T13:35:17", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ABT280121P00185000", "bid": 79.0, "bid_size": 93.0, "ask": 83.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1166, "theo": 81.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "ABT280121C00190000", "bid": 0.5, "bid_size": 122.0, "ask": 1.05, "ask_size": 259.0, "iv": 0.2904, "open_interest": 29.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0035, "vega": 0.1387, "theta": -0.0037, "rho": 0.0667, "theo": 0.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T10:43:45", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "ABT280121P00190000", "bid": 84.0, "bid_size": 92.0, "ask": 88.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1197, "theo": 86.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2025-12-26T12:31:51", "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "ABT280121C00195000", "bid": 0.4, "bid_size": 130.0, "ask": 1.75, "ask_size": 143.0, "iv": 0.3203, "open_interest": 2.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0031, "vega": 0.1238, "theta": -0.0034, "rho": 0.0586, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T09:50:07", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "ABT280121P00195000", "bid": 89.0, "bid_size": 93.0, "ask": 93.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1229, "theo": 91.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "ABT280121C00200000", "bid": 0.35, "bid_size": 163.0, "ask": 0.7, "ask_size": 397.0, "iv": 0.2887, "open_interest": 195.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0028, "vega": 0.1132, "theta": -0.0031, "rho": 0.0527, "theo": 0.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T10:28:58", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "ABT280121P00200000", "bid": 94.0, "bid_size": 92.0, "ask": 98.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.126, "theo": 96.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.81, "last_trade_time": "2026-05-18T14:04:02", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "ABT280317C00045000", "bid": 57.0, "bid_size": 91.0, "ask": 61.5, "ask_size": 92.0, "iv": 0.4211, "open_interest": 13.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0008, "vega": 0.0366, "theta": 0.0, "rho": 0.2352, "theo": 59.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.95, "last_trade_time": "2026-08-24T11:02:21", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ABT280317P00045000", "bid": 0.15, "bid_size": 165.0, "ask": 0.45, "ask_size": 188.0, "iv": 0.3727, "open_interest": 35.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0009, "vega": 0.0543, "theta": -0.0018, "rho": -0.0296, "theo": 0.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T13:46:30", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ABT280317C00047500", "bid": 54.5, "bid_size": 91.0, "ask": 59.0, "ask_size": 93.0, "iv": 0.3821, "open_interest": 4.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.001, "vega": 0.0508, "theta": 0.0, "rho": 0.3138, "theo": 56.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.09, "last_trade_time": "2026-08-03T11:23:42", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "ABT280317P00047500", "bid": 0.25, "bid_size": 90.0, "ask": 0.55, "ask_size": 95.0, "iv": 0.3696, "open_interest": 21.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0011, "vega": 0.0638, "theta": -0.002, "rho": -0.036, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T09:30:54", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "ABT280317C00050000", "bid": 52.5, "bid_size": 217.0, "ask": 57.0, "ask_size": 343.0, "iv": 0.4124, "open_interest": 56.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0013, "vega": 0.0661, "theta": 0.0, "rho": 0.3912, "theo": 54.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-09-08T09:35:06", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "ABT280317P00050000", "bid": 0.35, "bid_size": 59.0, "ask": 0.9, "ask_size": 98.0, "iv": 0.3795, "open_interest": 38.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0014, "vega": 0.0746, "theta": -0.0023, "rho": -0.0433, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-06-03T12:59:18", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ABT280317C00055000", "bid": 49.1, "bid_size": 196.0, "ask": 52.5, "ask_size": 125.0, "iv": 0.4302, "open_interest": 22.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0018, "vega": 0.097, "theta": 0.0, "rho": 0.6232, "theo": 49.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.88, "last_trade_time": "2026-08-18T12:38:56", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "ABT280317P00055000", "bid": 0.5, "bid_size": 167.0, "ask": 0.95, "ask_size": 189.0, "iv": 0.3483, "open_interest": 41.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0019, "vega": 0.1007, "theta": -0.003, "rho": -0.0622, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-07-27T11:32:39", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ABT280317C00060000", "bid": 44.6, "bid_size": 194.0, "ask": 47.3, "ask_size": 353.0, "iv": 0.3722, "open_interest": 59.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0025, "vega": 0.1287, "theta": 0.0, "rho": 0.6884, "theo": 45.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.32, "last_trade_time": "2026-09-11T12:25:20", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "ABT280317P00060000", "bid": 0.8, "bid_size": 96.0, "ask": 1.45, "ask_size": 171.0, "iv": 0.3421, "open_interest": 46.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0026, "vega": 0.1328, "theta": -0.0039, "rho": -0.088, "theo": 1.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-16T12:49:35", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "ABT280317C00065000", "bid": 40.3, "bid_size": 185.0, "ask": 43.0, "ask_size": 183.0, "iv": 0.3516, "open_interest": 26.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0034, "vega": 0.166, "theta": 0.0, "rho": 0.7226, "theo": 41.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-08-25T15:00:03", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "ABT280317P00065000", "bid": 1.05, "bid_size": 178.0, "ask": 1.9, "ask_size": 204.0, "iv": 0.3251, "open_interest": 46.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0035, "vega": 0.1707, "theta": -0.0048, "rho": -0.1218, "theo": 1.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-09-15T13:29:58", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ABT280317C00070000", "bid": 36.3, "bid_size": 351.0, "ask": 38.8, "ask_size": 673.0, "iv": 0.3377, "open_interest": 281.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0044, "vega": 0.2081, "theta": -0.0013, "rho": 0.7484, "theo": 37.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.9, "last_trade_time": "2026-08-31T10:32:36", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "ABT280317P00070000", "bid": 1.75, "bid_size": 96.0, "ask": 2.55, "ask_size": 259.0, "iv": 0.3204, "open_interest": 909.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0045, "vega": 0.2134, "theta": -0.0059, "rho": -0.1626, "theo": 2.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T12:03:23", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ABT280317C00075000", "bid": 32.6, "bid_size": 117.0, "ask": 35.0, "ask_size": 116.0, "iv": 0.3328, "open_interest": 11.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0055, "vega": 0.2544, "theta": -0.003, "rho": 0.7731, "theo": 33.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-09-15T14:35:58", "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "ABT280317P00075000", "bid": 2.2, "bid_size": 136.0, "ask": 3.4, "ask_size": 203.0, "iv": 0.3071, "open_interest": 50.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0057, "vega": 0.2592, "theta": -0.0071, "rho": -0.2144, "theo": 2.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T10:08:19", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ABT280317C00077500", "bid": 30.6, "bid_size": 126.0, "ask": 33.1, "ask_size": 121.0, "iv": 0.3252, "open_interest": 3.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.006, "vega": 0.2778, "theta": -0.0038, "rho": 0.7822, "theo": 31.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.15, "last_trade_time": "2026-08-18T12:37:54", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "ABT280317P00077500", "bid": 2.6, "bid_size": 96.0, "ask": 4.0, "ask_size": 96.0, "iv": 0.3053, "open_interest": 10.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0062, "vega": 0.2826, "theta": -0.0076, "rho": -0.2423, "theo": 3.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-02T13:03:53", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ABT280317C00080000", "bid": 28.9, "bid_size": 186.0, "ask": 31.3, "ask_size": 192.0, "iv": 0.3231, "open_interest": 41.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0066, "vega": 0.3007, "theta": -0.0046, "rho": 0.8157, "theo": 29.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-09-10T11:56:17", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "ABT280317P00080000", "bid": 3.3, "bid_size": 269.0, "ask": 4.4, "ask_size": 257.0, "iv": 0.3032, "open_interest": 159.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0069, "vega": 0.3061, "theta": -0.0082, "rho": -0.2722, "theo": 3.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:43:43", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ABT280317C00082500", "bid": 27.1, "bid_size": 148.0, "ask": 29.5, "ask_size": 139.0, "iv": 0.3177, "open_interest": 5.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0072, "vega": 0.3233, "theta": -0.0054, "rho": 0.8258, "theo": 27.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-07-17T10:18:32", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "ABT280317P00082500", "bid": 3.7, "bid_size": 96.0, "ask": 4.8, "ask_size": 63.0, "iv": 0.2947, "open_interest": 16.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0075, "vega": 0.3288, "theta": -0.0087, "rho": -0.3051, "theo": 4.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-09-02T13:03:53", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ABT280317C00085000", "bid": 25.4, "bid_size": 268.0, "ask": 27.8, "ask_size": 654.0, "iv": 0.3139, "open_interest": 199.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0077, "vega": 0.3454, "theta": -0.0062, "rho": 0.8207, "theo": 26.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.96, "last_trade_time": "2026-09-18T10:40:34", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "ABT280317P00085000", "bid": 4.5, "bid_size": 96.0, "ask": 5.8, "ask_size": 96.0, "iv": 0.2998, "open_interest": 93.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0081, "vega": 0.3514, "theta": -0.0092, "rho": -0.3379, "theo": 5.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-28T13:32:39", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ABT280317C00087500", "bid": 23.8, "bid_size": 327.0, "ask": 26.2, "ask_size": 930.0, "iv": 0.3115, "open_interest": 378.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.0083, "vega": 0.3664, "theta": -0.0069, "rho": 0.8118, "theo": 24.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-08-13T10:17:02", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ABT280317P00087500", "bid": 5.2, "bid_size": 298.0, "ask": 6.2, "ask_size": 144.0, "iv": 0.2929, "open_interest": 126.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0087, "vega": 0.373, "theta": -0.0097, "rho": -0.3719, "theo": 5.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-10T11:17:37", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ABT280317C00090000", "bid": 22.1, "bid_size": 339.0, "ask": 24.2, "ask_size": 659.0, "iv": 0.3012, "open_interest": 191.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0088, "vega": 0.3866, "theta": -0.0076, "rho": 0.7995, "theo": 22.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-09-15T09:30:23", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ABT280317P00090000", "bid": 6.1, "bid_size": 255.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.29, "open_interest": 450.0, "volume": 2.0, "delta": -0.2582, "gamma": 0.0093, "vega": 0.3929, "theta": -0.0102, "rho": -0.4084, "theo": 6.6164, "change": -0.45, "open": 6.6, "high": 6.6, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-22T15:58:45", "percent_change": -6.47482, "prev_day_close": 6.95000004768372}, {"option": "ABT280317C00092500", "bid": 21.0, "bid_size": 218.0, "ask": 22.4, "ask_size": 358.0, "iv": 0.3001, "open_interest": 81.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0093, "vega": 0.4051, "theta": -0.0082, "rho": 0.7855, "theo": 21.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.61, "last_trade_time": "2026-08-27T11:25:43", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "ABT280317P00092500", "bid": 6.9, "bid_size": 173.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.2867, "open_interest": 5.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0098, "vega": 0.4112, "theta": -0.0106, "rho": -0.4439, "theo": 7.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-17T12:47:33", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ABT280317C00095000", "bid": 18.3, "bid_size": 435.0, "ask": 22.5, "ask_size": 724.0, "iv": 0.3011, "open_interest": 252.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0098, "vega": 0.4222, "theta": -0.0088, "rho": 0.7689, "theo": 19.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-09-11T10:31:56", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "ABT280317P00095000", "bid": 7.7, "bid_size": 96.0, "ask": 9.0, "ask_size": 96.0, "iv": 0.2891, "open_interest": 116.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0104, "vega": 0.4274, "theta": -0.011, "rho": -0.4803, "theo": 8.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-16T11:58:09", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ABT280317C00097500", "bid": 18.0, "bid_size": 237.0, "ask": 19.7, "ask_size": 170.0, "iv": 0.2948, "open_interest": 26.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0102, "vega": 0.4374, "theta": -0.0093, "rho": 0.7504, "theo": 18.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-09-11T11:27:34", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ABT280317P00097500", "bid": 7.0, "bid_size": 203.0, "ask": 10.0, "ask_size": 229.0, "iv": 0.268, "open_interest": 51.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.0109, "vega": 0.4422, "theta": -0.0113, "rho": -0.5125, "theo": 9.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-31T11:10:41", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ABT280317C00100000", "bid": 16.6, "bid_size": 248.0, "ask": 18.2, "ask_size": 501.0, "iv": 0.2896, "open_interest": 164.0, "volume": 2.0, "delta": 0.6527, "gamma": 0.0106, "vega": 0.4506, "theta": -0.0098, "rho": 0.7305, "theo": 17.2853, "change": 0.71, "open": 17.75, "high": 17.75, "low": 17.41, "tick": "down", "last_trade_price": 17.41, "last_trade_time": "2026-09-22T12:35:29", "percent_change": 4.2515, "prev_day_close": 16.6999998092651}, {"option": "ABT280317P00100000", "bid": 9.8, "bid_size": 183.0, "ask": 10.6, "ask_size": 20.0, "iv": 0.2807, "open_interest": 145.0, "volume": 1.0, "delta": -0.3668, "gamma": 0.0114, "vega": 0.4546, "theta": -0.0115, "rho": -0.5505, "theo": 10.4874, "change": -0.76, "open": 10.14, "high": 10.14, "low": 10.14, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-09-22T13:49:22", "percent_change": -6.97247, "prev_day_close": 10.8999996185303}, {"option": "ABT280317C00105000", "bid": 14.3, "bid_size": 231.0, "ask": 15.8, "ask_size": 308.0, "iv": 0.2876, "open_interest": 65.0, "volume": 1.0, "delta": 0.5997, "gamma": 0.0112, "vega": 0.4709, "theta": -0.0105, "rho": 0.6857, "theo": 14.8845, "change": 0.7, "open": 15.05, "high": 15.05, "low": 15.05, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-09-22T12:35:29", "percent_change": 4.87805, "prev_day_close": 14.3499999046326}, {"option": "ABT280317P00105000", "bid": 12.1, "bid_size": 190.0, "ask": 13.4, "ask_size": 139.0, "iv": 0.2816, "open_interest": 213.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0122, "vega": 0.471, "theta": -0.0119, "rho": -0.6115, "theo": 12.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-09-02T15:53:49", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ABT280317C00110000", "bid": 12.2, "bid_size": 258.0, "ask": 13.8, "ask_size": 426.0, "iv": 0.2867, "open_interest": 115.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0115, "vega": 0.4826, "theta": -0.011, "rho": 0.6363, "theo": 12.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-09-17T09:48:38", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ABT280317P00110000", "bid": 14.7, "bid_size": 209.0, "ask": 15.9, "ask_size": 56.0, "iv": 0.2765, "open_interest": 133.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0128, "vega": 0.4764, "theta": -0.012, "rho": -0.6592, "theo": 15.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-09-08T10:39:09", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "ABT280317C00115000", "bid": 10.4, "bid_size": 170.0, "ask": 13.5, "ask_size": 367.0, "iv": 0.3017, "open_interest": 73.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0117, "vega": 0.4859, "theta": -0.0112, "rho": 0.5848, "theo": 10.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-15T14:41:42", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ABT280317P00115000", "bid": 17.2, "bid_size": 96.0, "ask": 19.3, "ask_size": 96.0, "iv": 0.2738, "open_interest": 59.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.0133, "vega": 0.4717, "theta": -0.0119, "rho": -0.7075, "theo": 18.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.67, "last_trade_time": "2026-09-14T10:46:51", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ABT280317C00120000", "bid": 8.7, "bid_size": 131.0, "ask": 10.9, "ask_size": 580.0, "iv": 0.2896, "open_interest": 312.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0117, "vega": 0.4812, "theta": -0.0112, "rho": 0.5324, "theo": 9.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.19, "last_trade_time": "2026-09-18T11:22:17", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ABT280317P00120000", "bid": 20.7, "bid_size": 96.0, "ask": 22.5, "ask_size": 96.0, "iv": 0.2737, "open_interest": 35.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0137, "vega": 0.4571, "theta": -0.0116, "rho": -0.7283, "theo": 21.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-07-16T10:30:11", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ABT280317C00125000", "bid": 7.4, "bid_size": 238.0, "ask": 8.6, "ask_size": 365.0, "iv": 0.2804, "open_interest": 64.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0114, "vega": 0.4694, "theta": -0.0109, "rho": 0.4798, "theo": 7.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T11:25:32", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ABT280317P00125000", "bid": 24.1, "bid_size": 96.0, "ask": 26.3, "ask_size": 96.0, "iv": 0.2734, "open_interest": 6.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.014, "vega": 0.4267, "theta": -0.0112, "rho": -0.7278, "theo": 25.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-03-05T10:23:45", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "ABT280317C00130000", "bid": 6.1, "bid_size": 137.0, "ask": 7.2, "ask_size": 38.0, "iv": 0.2766, "open_interest": 109.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0111, "vega": 0.4518, "theta": -0.0106, "rho": 0.4292, "theo": 6.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T12:03:26", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ABT280317P00130000", "bid": 27.8, "bid_size": 96.0, "ask": 29.8, "ask_size": 96.0, "iv": 0.2664, "open_interest": 16.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0144, "vega": 0.3807, "theta": -0.0111, "rho": -0.6854, "theo": 29.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-05-11T15:19:06", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "ABT280317C00135000", "bid": 5.0, "bid_size": 177.0, "ask": 6.2, "ask_size": 73.0, "iv": 0.2757, "open_interest": 62.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.0105, "vega": 0.4298, "theta": -0.0101, "rho": 0.3816, "theo": 5.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-09-15T11:08:15", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ABT280317P00135000", "bid": 32.0, "bid_size": 96.0, "ask": 34.3, "ask_size": 96.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0145, "vega": 0.3315, "theta": -0.0108, "rho": -0.6028, "theo": 33.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.35, "last_trade_time": "2026-04-23T09:53:38", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "ABT280317C00140000", "bid": 4.0, "bid_size": 127.0, "ask": 6.2, "ask_size": 219.0, "iv": 0.2846, "open_interest": 37.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0099, "vega": 0.4043, "theta": -0.0095, "rho": 0.3368, "theo": 4.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-09-16T15:06:50", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ABT280317P00140000", "bid": 36.3, "bid_size": 96.0, "ask": 38.6, "ask_size": 96.0, "iv": 0.2726, "open_interest": 15.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0139, "vega": 0.2672, "theta": -0.01, "rho": -0.519, "theo": 37.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-05-28T10:15:07", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "ABT280317C00145000", "bid": 3.5, "bid_size": 206.0, "ask": 4.4, "ask_size": 402.0, "iv": 0.2744, "open_interest": 172.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0092, "vega": 0.3775, "theta": -0.0088, "rho": 0.2964, "theo": 3.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-11T10:35:35", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ABT280317P00145000", "bid": 40.8, "bid_size": 100.0, "ask": 43.1, "ask_size": 100.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0122, "vega": 0.1961, "theta": -0.0077, "rho": -0.3891, "theo": 41.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.49, "last_trade_time": "2026-02-27T12:13:13", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "ABT280317C00150000", "bid": 2.8, "bid_size": 251.0, "ask": 3.8, "ask_size": 387.0, "iv": 0.2737, "open_interest": 94.0, "volume": 1.0, "delta": 0.2053, "gamma": 0.0086, "vega": 0.3496, "theta": -0.0082, "rho": 0.26, "theo": 3.233, "change": 0.125, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-22T11:24:44", "percent_change": 4.0, "prev_day_close": 3.125}, {"option": "ABT280317P00150000", "bid": 45.2, "bid_size": 100.0, "ask": 48.5, "ask_size": 100.0, "iv": 0.2854, "open_interest": 1.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0097, "vega": 0.1382, "theta": -0.0042, "rho": -0.2683, "theo": 46.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-07-20T09:34:57", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ABT280317C00155000", "bid": 2.3, "bid_size": 266.0, "ask": 3.2, "ask_size": 422.0, "iv": 0.273, "open_interest": 181.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0078, "vega": 0.3223, "theta": -0.0076, "rho": 0.2278, "theo": 2.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-09-16T15:07:42", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "ABT280317P00155000", "bid": 50.4, "bid_size": 121.0, "ask": 53.5, "ask_size": 122.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0069, "vega": 0.0825, "theta": -0.0001, "rho": -0.2196, "theo": 51.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "ABT280317C00160000", "bid": 2.1, "bid_size": 78.0, "ask": 2.6, "ask_size": 265.0, "iv": 0.2746, "open_interest": 313.0, "volume": 10.0, "delta": 0.1562, "gamma": 0.0072, "vega": 0.2958, "theta": -0.007, "rho": 0.1996, "theo": 2.309, "change": 0.135, "open": 2.4, "high": 2.4, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-22T09:51:17", "percent_change": 6.06741, "prev_day_close": 2.22500002384186}, {"option": "ABT280317P00160000", "bid": 54.2, "bid_size": 95.0, "ask": 58.0, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0044, "vega": 0.0458, "theta": 0.0, "rho": -0.1609, "theo": 56.389, "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": 57.8999996185303}, {"option": "ABT280317C00165000", "bid": 1.5, "bid_size": 336.0, "ask": 2.45, "ask_size": 484.0, "iv": 0.2747, "open_interest": 138.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0065, "vega": 0.2709, "theta": -0.0064, "rho": 0.1749, "theo": 1.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-01T15:53:12", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ABT280317P00165000", "bid": 59.0, "bid_size": 91.0, "ask": 63.5, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0025, "vega": 0.023, "theta": 0.0, "rho": -0.1447, "theo": 61.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5000019073486}, {"option": "ABT280317C00170000", "bid": 1.2, "bid_size": 386.0, "ask": 1.95, "ask_size": 335.0, "iv": 0.2713, "open_interest": 146.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0059, "vega": 0.2475, "theta": -0.0059, "rho": 0.1536, "theo": 1.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T15:28:16", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ABT280317P00170000", "bid": 64.0, "bid_size": 93.0, "ask": 68.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0013, "vega": 0.0111, "theta": 0.0, "rho": -0.1274, "theo": 66.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "ABT290119C00055000", "bid": 49.7, "bid_size": 117.0, "ask": 52.5, "ask_size": 74.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0021, "vega": 0.1551, "theta": 0.0, "rho": 1.0503, "theo": 50.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ABT290119P00055000", "bid": 1.0, "bid_size": 383.0, "ask": 1.55, "ask_size": 32.0, "iv": 0.3279, "open_interest": 3.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0022, "vega": 0.1615, "theta": -0.0029, "rho": -0.1488, "theo": 1.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:07:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ABT290119C00060000", "bid": 45.9, "bid_size": 131.0, "ask": 48.6, "ask_size": 81.0, "iv": 0.353, "open_interest": 0.0, "volume": 7.0, "delta": 0.9364, "gamma": 0.0027, "vega": 0.1998, "theta": 0.0, "rho": 1.0973, "theo": 46.6257, "change": 1.52, "open": 47.52, "high": 47.52, "low": 47.52, "tick": "no_change", "last_trade_price": 47.52, "last_trade_time": "2026-09-22T13:53:35", "percent_change": 3.30435, "prev_day_close": 46.0}, {"option": "ABT290119P00060000", "bid": 1.5, "bid_size": 396.0, "ask": 2.5, "ask_size": 395.0, "iv": 0.3309, "open_interest": 6.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0028, "vega": 0.2046, "theta": -0.0036, "rho": -0.1983, "theo": 1.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ABT290119C00065000", "bid": 41.0, "bid_size": 128.0, "ask": 44.6, "ask_size": 57.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0034, "vega": 0.2474, "theta": 0.0, "rho": 1.1324, "theo": 42.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ABT290119P00065000", "bid": 0.4, "bid_size": 845.0, "ask": 3.1, "ask_size": 313.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0036, "vega": 0.2514, "theta": -0.0043, "rho": -0.259, "theo": 2.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ABT290119C00070000", "bid": 37.5, "bid_size": 241.0, "ask": 41.2, "ask_size": 163.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0042, "vega": 0.2865, "theta": -0.0003, "rho": 1.178, "theo": 39.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "ABT290119P00070000", "bid": 2.55, "bid_size": 524.0, "ask": 3.9, "ask_size": 254.0, "iv": 0.307, "open_interest": 0.0, "volume": 1.0, "delta": -0.1201, "gamma": 0.0044, "vega": 0.3001, "theta": -0.0051, "rho": -0.3295, "theo": 3.3786, "change": -0.54, "open": 3.06, "high": 3.06, "low": 3.06, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-09-22T14:56:57", "percent_change": -15.0, "prev_day_close": 3.60000002384186}, {"option": "ABT290119C00075000", "bid": 35.3, "bid_size": 147.0, "ask": 37.5, "ask_size": 139.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.005, "vega": 0.335, "theta": -0.0016, "rho": 1.1789, "theo": 35.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "ABT290119P00075000", "bid": 2.55, "bid_size": 636.0, "ask": 6.5, "ask_size": 396.0, "iv": 0.311, "open_interest": 1.0, "volume": 1.0, "delta": -0.1506, "gamma": 0.0052, "vega": 0.3493, "theta": -0.0058, "rho": -0.408, "theo": 4.4318, "change": -0.35, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-22T12:19:34", "percent_change": -7.44681, "prev_day_close": 4.70000004768372}, {"option": "ABT290119C00080000", "bid": 32.0, "bid_size": 150.0, "ask": 34.3, "ask_size": 152.0, "iv": 0.3205, "open_interest": 5.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0057, "vega": 0.3882, "theta": -0.0028, "rho": 1.17, "theo": 32.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-14T09:53:37", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "ABT290119P00080000", "bid": 4.9, "bid_size": 433.0, "ask": 6.2, "ask_size": 186.0, "iv": 0.3012, "open_interest": 2.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.006, "vega": 0.3973, "theta": -0.0065, "rho": -0.491, "theo": 5.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T11:20:56", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ABT290119C00085000", "bid": 28.9, "bid_size": 119.0, "ask": 32.0, "ask_size": 170.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0065, "vega": 0.4345, "theta": -0.0039, "rho": 1.1551, "theo": 29.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "ABT290119P00085000", "bid": 4.5, "bid_size": 494.0, "ask": 9.0, "ask_size": 378.0, "iv": 0.2922, "open_interest": 3.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0068, "vega": 0.4421, "theta": -0.0072, "rho": -0.5797, "theo": 7.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-16T15:33:51", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ABT290119C00090000", "bid": 25.9, "bid_size": 135.0, "ask": 29.0, "ask_size": 161.0, "iv": 0.3162, "open_interest": 30.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0071, "vega": 0.4662, "theta": -0.0049, "rho": 1.1562, "theo": 26.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-09-15T15:51:44", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ABT290119P00090000", "bid": 7.8, "bid_size": 96.0, "ask": 9.5, "ask_size": 96.0, "iv": 0.2945, "open_interest": 4.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0076, "vega": 0.4824, "theta": -0.0078, "rho": -0.6661, "theo": 8.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-09-17T10:36:57", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ABT290119C00092500", "bid": 24.8, "bid_size": 148.0, "ask": 27.0, "ask_size": 182.0, "iv": 0.3099, "open_interest": 1.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0075, "vega": 0.4924, "theta": -0.0054, "rho": 1.1203, "theo": 25.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-09-21T09:31:21", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "ABT290119P00092500", "bid": 8.1, "bid_size": 96.0, "ask": 10.4, "ask_size": 96.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.284, "gamma": 0.008, "vega": 0.5004, "theta": -0.008, "rho": -0.713, "theo": 9.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ABT290119C00095000", "bid": 23.5, "bid_size": 139.0, "ask": 26.5, "ask_size": 396.0, "iv": 0.3159, "open_interest": 5.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0078, "vega": 0.5076, "theta": -0.0058, "rho": 1.1094, "theo": 23.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-09-14T15:31:33", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "ABT290119P00095000", "bid": 8.0, "bid_size": 277.0, "ask": 11.4, "ask_size": 118.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.0084, "vega": 0.5164, "theta": -0.0083, "rho": -0.7585, "theo": 10.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ABT290119C00097500", "bid": 22.2, "bid_size": 168.0, "ask": 25.0, "ask_size": 342.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.008, "vega": 0.5195, "theta": -0.0062, "rho": 1.1082, "theo": 22.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "ABT290119P00097500", "bid": 10.7, "bid_size": 96.0, "ask": 12.6, "ask_size": 96.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.0088, "vega": 0.5312, "theta": -0.0085, "rho": -0.798, "theo": 11.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ABT290119C00100000", "bid": 20.9, "bid_size": 192.0, "ask": 23.5, "ask_size": 657.0, "iv": 0.306, "open_interest": 2.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0083, "vega": 0.5382, "theta": -0.0066, "rho": 1.0677, "theo": 21.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-09-21T09:31:22", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ABT290119P00100000", "bid": 11.0, "bid_size": 129.0, "ask": 13.5, "ask_size": 102.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0092, "vega": 0.544, "theta": -0.0087, "rho": -0.8361, "theo": 12.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ABT290119C00105000", "bid": 18.7, "bid_size": 163.0, "ask": 21.0, "ask_size": 306.0, "iv": 0.3014, "open_interest": 1.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0087, "vega": 0.5593, "theta": -0.0072, "rho": 1.0414, "theo": 19.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-09-14T10:43:26", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "ABT290119P00105000", "bid": 14.3, "bid_size": 96.0, "ask": 15.8, "ask_size": 68.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0099, "vega": 0.5631, "theta": -0.009, "rho": -0.9068, "theo": 15.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "ABT290119C00110000", "bid": 16.1, "bid_size": 205.0, "ask": 19.0, "ask_size": 343.0, "iv": 0.2949, "open_interest": 1.0, "volume": 0.0, "delta": 0.5951, "gamma": 0.0091, "vega": 0.5776, "theta": -0.0077, "rho": 0.9793, "theo": 17.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-15T14:42:19", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "ABT290119P00110000", "bid": 15.0, "bid_size": 195.0, "ask": 19.0, "ask_size": 130.0, "iv": 0.273, "open_interest": 12.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0105, "vega": 0.5735, "theta": -0.0092, "rho": -0.9676, "theo": 17.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-17T10:27:13", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "ABT290119C00115000", "bid": 14.7, "bid_size": 167.0, "ask": 16.2, "ask_size": 299.0, "iv": 0.2892, "open_interest": 5.0, "volume": 0.0, "delta": 0.5542, "gamma": 0.0093, "vega": 0.589, "theta": -0.008, "rho": 0.9562, "theo": 15.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-15T14:41:42", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ABT290119P00115000", "bid": 19.5, "bid_size": 198.0, "ask": 21.6, "ask_size": 169.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0111, "vega": 0.5743, "theta": -0.0093, "rho": -1.0129, "theo": 20.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ABT290119C00120000", "bid": 13.0, "bid_size": 135.0, "ask": 14.5, "ask_size": 305.0, "iv": 0.2873, "open_interest": 5.0, "volume": 5.0, "delta": 0.5142, "gamma": 0.0095, "vega": 0.5928, "theta": -0.0083, "rho": 0.8771, "theo": 13.5608, "change": 0.75, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-22T10:21:32", "percent_change": 5.76923, "prev_day_close": 13.0}, {"option": "ABT290119P00120000", "bid": 22.5, "bid_size": 194.0, "ask": 24.8, "ask_size": 164.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0117, "vega": 0.5648, "theta": -0.0093, "rho": -1.0372, "theo": 23.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "ABT290119C00125000", "bid": 11.5, "bid_size": 166.0, "ask": 12.9, "ask_size": 301.0, "iv": 0.2857, "open_interest": 2.0, "volume": 0.0, "delta": 0.4749, "gamma": 0.0095, "vega": 0.592, "theta": -0.0084, "rho": 0.8179, "theo": 11.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-09-14T12:54:44", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ABT290119P00125000", "bid": 25.9, "bid_size": 186.0, "ask": 28.0, "ask_size": 159.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0122, "vega": 0.5446, "theta": -0.0092, "rho": -1.0381, "theo": 27.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ABT290119C00130000", "bid": 10.2, "bid_size": 153.0, "ask": 12.1, "ask_size": 377.0, "iv": 0.2897, "open_interest": 3.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0095, "vega": 0.5857, "theta": -0.0084, "rho": 0.7684, "theo": 10.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-16T11:48:13", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ABT290119P00130000", "bid": 28.0, "bid_size": 101.0, "ask": 31.7, "ask_size": 96.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0128, "vega": 0.5132, "theta": -0.009, "rho": -1.0321, "theo": 30.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "ABT290119C00135000", "bid": 8.7, "bid_size": 126.0, "ask": 10.8, "ask_size": 314.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0093, "vega": 0.5735, "theta": -0.0083, "rho": 0.708, "theo": 9.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ABT290119P00135000", "bid": 32.0, "bid_size": 96.0, "ask": 35.7, "ask_size": 96.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0135, "vega": 0.4685, "theta": -0.0091, "rho": -0.9657, "theo": 34.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "ABT290119C00140000", "bid": 7.3, "bid_size": 218.0, "ask": 9.9, "ask_size": 341.0, "iv": 0.2839, "open_interest": 1.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0091, "vega": 0.5603, "theta": -0.0081, "rho": 0.66, "theo": 8.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T15:06:50", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "ABT290119P00140000", "bid": 36.0, "bid_size": 96.0, "ask": 39.7, "ask_size": 96.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0141, "vega": 0.4121, "theta": -0.0097, "rho": -0.8667, "theo": 38.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "ABT290119C00145000", "bid": 6.7, "bid_size": 177.0, "ask": 9.0, "ask_size": 457.0, "iv": 0.2874, "open_interest": 2.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0089, "vega": 0.5442, "theta": -0.0079, "rho": 0.6034, "theo": 7.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-09-17T14:40:27", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ABT290119P00145000", "bid": 40.8, "bid_size": 96.0, "ask": 44.0, "ask_size": 96.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0139, "vega": 0.3442, "theta": -0.0094, "rho": -0.7511, "theo": 42.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "ABT290119C00150000", "bid": 5.9, "bid_size": 184.0, "ask": 7.1, "ask_size": 235.0, "iv": 0.2775, "open_interest": 3.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0085, "vega": 0.5222, "theta": -0.0077, "rho": 0.5583, "theo": 6.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-09-15T09:30:28", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ABT290119P00150000", "bid": 46.0, "bid_size": 191.0, "ask": 48.4, "ask_size": 193.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0129, "vega": 0.264, "theta": -0.0081, "rho": -0.5828, "theo": 47.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "ABT290119C00155000", "bid": 3.5, "bid_size": 583.0, "ask": 6.3, "ask_size": 207.0, "iv": 0.2598, "open_interest": 2.0, "volume": 10.0, "delta": 0.279, "gamma": 0.0082, "vega": 0.5085, "theta": -0.0074, "rho": 0.532, "theo": 5.6926, "change": 0.45, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-09-22T09:51:54", "percent_change": 8.33333, "prev_day_close": 5.40000009536743}, {"option": "ABT290119P00155000", "bid": 50.1, "bid_size": 122.0, "ask": 53.3, "ask_size": 121.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.011, "vega": 0.1968, "theta": -0.0053, "rho": -0.4681, "theo": 51.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}], "symbol": "ABT", "security_type": "stock", "exchange_id": 3, "current_price": 103.6, "price_change": 0.71, "price_change_percent": 0.6895, "bid": 103.3, "ask": 103.69, "bid_size": 100, "ask_size": 100, "open": 103.96, "high": 104.54, "low": 102.895, "close": 103.69, "prev_day_close": 102.98, "volume": 8254091, "iv30": 31.009, "iv30_change": 1.135, "iv30_change_percent": 3.7993, "seqno": 17325251534, "last_trade_time": "2026-09-22T16:00:00", "tick": "up"}, "symbol": "ABT"}