{"timestamp": "2026-09-21 01:58:19", "data": {"options": [{"option": "ABUS261016C00001000", "bid": 1.5, "bid_size": 1.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ABUS261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0011, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ABUS261016C00002000", "bid": 0.8, "bid_size": 6.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "ABUS261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ABUS261016C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 32.0, "iv": 1.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0094, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ABUS261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0316, "vega": 0.0005, "theta": -0.0008, "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": 0.0500000007450581}, {"option": "ABUS261016C00004000", "bid": 1.0, "bid_size": 25.0, "ask": 1.35, "ask_size": 16.0, "iv": 1.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.2187, "vega": 0.0016, "theta": -0.003, "rho": 0.0007, "theo": 1.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-17T15:54:42", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "ABUS261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.6637, "open_interest": 186.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.1928, "vega": 0.0024, "theta": -0.0026, "rho": -0.0004, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T15:31:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ABUS261016C00005000", "bid": 0.1, "bid_size": 39.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.3998, "open_interest": 118.0, "volume": 4.0, "delta": 0.5089, "gamma": 0.5533, "vega": 0.0054, "theta": -0.0055, "rho": 0.0013, "theo": 0.2735, "change": -0.07, "open": 0.23, "high": 0.24, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-18T15:46:25", "percent_change": -23.3333, "prev_day_close": 0.200000006705523}, {"option": "ABUS261016P00005000", "bid": 0.25, "bid_size": 25.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.4967, "open_interest": 33.0, "volume": 11.0, "delta": -0.4916, "gamma": 0.5272, "vega": 0.0054, "theta": -0.0052, "rho": -0.0021, "theo": 0.3208, "change": 0.025, "open": 0.28, "high": 0.3, "low": 0.28, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:43:35", "percent_change": 9.09091, "prev_day_close": 0.299999997019768}, {"option": "ABUS261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.4853, "open_interest": 597.0, "volume": 5.0, "delta": 0.1406, "gamma": 0.2697, "vega": 0.0031, "theta": -0.0033, "rho": 0.0004, "theo": 0.054, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:56:42", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ABUS261016P00006000", "bid": 0.7, "bid_size": 55.0, "ask": 2.3, "ask_size": 20.0, "iv": 1.4676, "open_interest": 40.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.2637, "vega": 0.0031, "theta": -0.0032, "rho": -0.0041, "theo": 1.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T15:27:58", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ABUS261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.8814, "open_interest": 0.0, "volume": 10505.0, "delta": 0.04, "gamma": 0.0912, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0137, "change": -0.325, "open": 1.11, "high": 1.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:44:29", "percent_change": -86.6667, "prev_day_close": 0.0500000007450581}, {"option": "ABUS261016P00007000", "bid": 2.0, "bid_size": 10.0, "ask": 2.7, "ask_size": 34.0, "iv": 1.569, "open_interest": 150.0, "volume": 10500.0, "delta": -0.9453, "gamma": 0.0898, "vega": 0.0012, "theta": -0.0014, "rho": -0.0052, "theo": 2.0609, "change": 0.125, "open": 3.16, "high": 3.16, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T14:09:55", "percent_change": 6.32912, "prev_day_close": 2.35000002384186}, {"option": "ABUS261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 216.0, "iv": 3.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0328, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "ABUS261016P00008000", "bid": 1.0, "bid_size": 55.0, "ask": 5.5, "ask_size": 15.0, "iv": 1.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0324, "vega": 0.0005, "theta": -0.0006, "rho": -0.0061, "theo": 3.0483, "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": 3.19999998807907}, {"option": "ABUS261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 185.0, "iv": 3.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.013, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "ABUS261016P00009000", "bid": 2.0, "bid_size": 55.0, "ask": 6.5, "ask_size": 12.0, "iv": 1.8778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0129, "vega": 0.0002, "theta": -0.0003, "rho": -0.0069, "theo": 4.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ABUS261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 185.0, "iv": 3.505, "open_interest": 3000.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0056, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-15T15:55:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ABUS261016P00010000", "bid": 3.0, "bid_size": 55.0, "ask": 7.5, "ask_size": 14.0, "iv": 2.0867, "open_interest": 3000.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0056, "vega": 0.0001, "theta": -0.0001, "rho": -0.0076, "theo": 5.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-09-15T15:55:12", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ABUS261120C00001000", "bid": 1.7, "bid_size": 1.0, "ask": 6.5, "ask_size": 6.0, "iv": 3.0775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0113, "vega": 0.0013, "theta": -0.0036, "rho": 0.0008, "theo": 4.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ABUS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 7.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0102, "vega": 0.0014, "theta": -0.0033, "rho": -0.0004, "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": "ABUS261120C00002000", "bid": 0.6, "bid_size": 6.0, "ask": 5.5, "ask_size": 4.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.032, "vega": 0.0024, "theta": -0.0041, "rho": 0.0017, "theo": 3.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ABUS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 4.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.03, "vega": 0.0025, "theta": -0.0039, "rho": -0.0008, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ABUS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 39.0, "iv": 1.7234, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0731, "vega": 0.0039, "theta": -0.0043, "rho": 0.0026, "theo": 2.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ABUS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 38.0, "iv": 2.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0701, "vega": 0.004, "theta": -0.0041, "rho": -0.0013, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 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": "ABUS261120C00004000", "bid": 1.0, "bid_size": 38.0, "ask": 1.75, "ask_size": 39.0, "iv": 1.0801, "open_interest": 0.0, "volume": 10.0, "delta": 0.7781, "gamma": 0.1608, "vega": 0.006, "theta": -0.0044, "rho": 0.0034, "theo": 1.2588, "change": -0.7, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T12:05:57", "percent_change": -36.8421, "prev_day_close": 1.375}, {"option": "ABUS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 40.0, "iv": 1.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.1565, "vega": 0.0061, "theta": -0.0043, "rho": -0.0023, "theo": 0.2791, "change": 0.0, "open": 0.0, "high": 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": "ABUS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 157.0, "iv": 1.9456, "open_interest": 0.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.2671, "vega": 0.0081, "theta": -0.0046, "rho": 0.0032, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ABUS261120P00005000", "bid": 0.25, "bid_size": 38.0, "ask": 2.0, "ask_size": 42.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.2636, "vega": 0.0081, "theta": -0.0046, "rho": -0.0048, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ABUS261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 1.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.2207, "vega": 0.0076, "theta": -0.0048, "rho": 0.0022, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 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": "ABUS261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 2.1165, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.22, "vega": 0.0076, "theta": -0.0048, "rho": -0.0072, "theo": 1.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ABUS261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 1.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.1617, "vega": 0.0065, "theta": -0.0047, "rho": 0.0016, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 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": "ABUS261120P00007000", "bid": 0.3, "bid_size": 373.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.1626, "vega": 0.0065, "theta": -0.0048, "rho": -0.0084, "theo": 2.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ABUS261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 1.991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.124, "vega": 0.0056, "theta": -0.0045, "rho": 0.0012, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 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": "ABUS261120P00008000", "bid": 0.6, "bid_size": 55.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.1259, "vega": 0.0056, "theta": -0.0046, "rho": -0.009, "theo": 3.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "ABUS261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 2.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0993, "vega": 0.0048, "theta": -0.0043, "rho": 0.001, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 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": "ABUS261120P00009000", "bid": 2.3, "bid_size": 55.0, "ask": 6.5, "ask_size": 14.0, "iv": 1.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.1019, "vega": 0.0048, "theta": -0.0044, "rho": -0.0094, "theo": 4.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ABUS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 2.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0821, "vega": 0.0043, "theta": -0.004, "rho": 0.0008, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 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": "ABUS261120P00010000", "bid": 2.6, "bid_size": 55.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0853, "vega": 0.0043, "theta": -0.0042, "rho": -0.0097, "theo": 5.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ABUS261218C00001000", "bid": 1.6, "bid_size": 6.0, "ask": 6.5, "ask_size": 4.0, "iv": 2.5602, "open_interest": 2.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0136, "vega": 0.0005, "theta": -0.0024, "rho": 0.0003, "theo": 4.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-19T12:35:08", "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ABUS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 6.7037, "open_interest": 1.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0096, "vega": 0.0013, "theta": -0.0016, "rho": -0.0004, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:19:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ABUS261218C00002000", "bid": 0.6, "bid_size": 6.0, "ask": 5.5, "ask_size": 4.0, "iv": 1.5208, "open_interest": 2.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0411, "vega": 0.0014, "theta": -0.0029, "rho": 0.001, "theo": 3.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:39:48", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ABUS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 3.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0294, "vega": 0.0025, "theta": -0.0019, "rho": -0.0008, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 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": "ABUS261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.1006, "vega": 0.0031, "theta": -0.003, "rho": 0.0021, "theo": 2.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-13T10:14:20", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ABUS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 2.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0741, "vega": 0.0043, "theta": -0.0022, "rho": -0.0016, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ABUS261218C00004000", "bid": 1.0, "bid_size": 44.0, "ask": 2.55, "ask_size": 45.0, "iv": 1.511, "open_interest": 1.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.2198, "vega": 0.0064, "theta": -0.0031, "rho": 0.0036, "theo": 1.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-08T11:51:48", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ABUS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.1786, "vega": 0.0072, "theta": -0.0025, "rho": -0.0033, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABUS261218C00005000", "bid": 0.05, "bid_size": 36.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.6029, "open_interest": 245.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.3074, "vega": 0.0096, "theta": -0.0032, "rho": 0.0038, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T09:40:42", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "ABUS261218P00005000", "bid": 0.3, "bid_size": 51.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.4544, "open_interest": 4.0, "volume": 3.0, "delta": -0.4708, "gamma": 0.2775, "vega": 0.0095, "theta": -0.0029, "rho": -0.0075, "theo": 0.6129, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T11:01:16", "percent_change": 25.0, "prev_day_close": 0.525000005960464}, {"option": "ABUS261218C00006000", "bid": 0.05, "bid_size": 43.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.504, "open_interest": 593.0, "volume": 15.0, "delta": 0.2916, "gamma": 0.2242, "vega": 0.0084, "theta": -0.0029, "rho": 0.0026, "theo": 0.2387, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:44:57", "percent_change": 33.3333, "prev_day_close": 0.175000000745058}, {"option": "ABUS261218P00006000", "bid": 1.1, "bid_size": 39.0, "ask": 2.65, "ask_size": 44.0, "iv": 1.1577, "open_interest": 200.0, "volume": 4.0, "delta": -0.674, "gamma": 0.2128, "vega": 0.0082, "theta": -0.0028, "rho": -0.012, "theo": 1.382, "change": 0.525, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T13:48:58", "percent_change": 44.6809, "prev_day_close": 1.69999998807907}, {"option": "ABUS261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.153, "vega": 0.0066, "theta": -0.0026, "rho": 0.0017, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABUS261218P00007000", "bid": 0.3, "bid_size": 378.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.1477, "vega": 0.0065, "theta": -0.0025, "rho": -0.0155, "theo": 2.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ABUS261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.8483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.1098, "vega": 0.0053, "theta": -0.0022, "rho": 0.0012, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ABUS261218P00008000", "bid": 1.4, "bid_size": 55.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.107, "vega": 0.0052, "theta": -0.0022, "rho": -0.0185, "theo": 3.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "ABUS270115C00001000", "bid": 1.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0176, "vega": 0.0012, "theta": -0.0032, "rho": 0.0007, "theo": 4.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ABUS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 6.0, "iv": 7.0778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0103, "vega": 0.0019, "theta": -0.0018, "rho": -0.0009, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ABUS270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0704, "vega": 0.0033, "theta": -0.0032, "rho": 0.0022, "theo": 2.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-10T12:42:17", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ABUS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 2.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0482, "vega": 0.0046, "theta": -0.0022, "rho": -0.0021, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 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": "ABUS270115C00003000", "bid": 1.1, "bid_size": 8.0, "ask": 2.45, "ask_size": 24.0, "iv": 0.0, "open_interest": 247.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.1022, "vega": 0.0044, "theta": -0.0032, "rho": 0.0028, "theo": 2.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-19T14:10:44", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ABUS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 7.0, "iv": 2.2245, "open_interest": 109.0, "volume": 0.0, "delta": -0.124, "gamma": 0.073, "vega": 0.0058, "theta": -0.0023, "rho": -0.0028, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-02-18T15:24:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ABUS270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 35.0, "iv": 1.8649, "open_interest": 79.0, "volume": 0.0, "delta": 0.844, "gamma": 0.1463, "vega": 0.0059, "theta": -0.0032, "rho": 0.0036, "theo": 1.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-04T14:47:39", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ABUS270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 7.0, "iv": 1.4877, "open_interest": 6.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.109, "vega": 0.0071, "theta": -0.0024, "rho": -0.0037, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-01-23T13:24:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ABUS270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 413.0, "volume": 0.0, "delta": 0.765, "gamma": 0.2003, "vega": 0.0078, "theta": -0.0032, "rho": 0.0044, "theo": 1.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T10:20:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ABUS270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.4313, "open_interest": 219.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.1568, "vega": 0.0087, "theta": -0.0025, "rho": -0.0052, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T14:04:27", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ABUS270115C00004500", "bid": 0.5, "bid_size": 41.0, "ask": 2.25, "ask_size": 67.0, "iv": 1.1752, "open_interest": 110.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.2436, "vega": 0.0098, "theta": -0.0031, "rho": 0.0048, "theo": 0.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-27T11:03:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ABUS270115P00004500", "bid": 0.05, "bid_size": 46.0, "ask": 0.8, "ask_size": 36.0, "iv": 0.5233, "open_interest": 111.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.2014, "vega": 0.0101, "theta": -0.0026, "rho": -0.0074, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-04-20T12:18:40", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ABUS270115C00005000", "bid": 0.35, "bid_size": 45.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.5561, "open_interest": 470.0, "volume": 30.0, "delta": 0.5182, "gamma": 0.2441, "vega": 0.0107, "theta": -0.0031, "rho": 0.0047, "theo": 0.5821, "change": -0.025, "open": 0.61, "high": 0.61, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T10:58:47", "percent_change": -4.0, "prev_day_close": 0.524999991059303}, {"option": "ABUS270115P00005000", "bid": 0.2, "bid_size": 44.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.5005, "open_interest": 114.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.2132, "vega": 0.0107, "theta": -0.0027, "rho": -0.0102, "theo": 0.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-11T12:48:52", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "ABUS270115C00005500", "bid": 0.05, "bid_size": 38.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.5281, "open_interest": 710.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.2173, "vega": 0.0107, "theta": -0.0031, "rho": 0.0041, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T10:21:05", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "ABUS270115P00005500", "bid": 0.6, "bid_size": 43.0, "ask": 4.9, "ask_size": 39.0, "iv": 2.1907, "open_interest": 59.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.1969, "vega": 0.0104, "theta": -0.0028, "rho": -0.0129, "theo": 1.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-27T09:55:17", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "ABUS270115C00007000", "bid": 0.1, "bid_size": 10.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.809, "open_interest": 405.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.143, "vega": 0.009, "theta": -0.003, "rho": 0.0028, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T15:07:22", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "ABUS270115P00007000", "bid": 1.6, "bid_size": 55.0, "ask": 4.7, "ask_size": 8.0, "iv": 1.4488, "open_interest": 3.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.1356, "vega": 0.0088, "theta": -0.0029, "rho": -0.0196, "theo": 2.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-06T11:39:59", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "ABUS270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.8936, "open_interest": 1.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.1139, "vega": 0.0079, "theta": -0.0029, "rho": 0.0023, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T14:04:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ABUS270115P00008000", "bid": 2.5, "bid_size": 55.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.1094, "vega": 0.0078, "theta": -0.0028, "rho": -0.0233, "theo": 3.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ABUS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 65.0, "iv": 1.2026, "open_interest": 81.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0797, "vega": 0.0064, "theta": -0.0026, "rho": 0.0016, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-10T09:56:21", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ABUS270115P00010000", "bid": 4.5, "bid_size": 55.0, "ask": 7.5, "ask_size": 17.0, "iv": 1.7382, "open_interest": 270.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0784, "vega": 0.0063, "theta": -0.0026, "rho": -0.0291, "theo": 5.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-16T11:42:57", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ABUS270319C00001000", "bid": 1.7, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 2.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0169, "vega": 0.002, "theta": -0.0023, "rho": 0.0013, "theo": 4.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-10T11:09:41", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ABUS270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 4.0096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.01, "vega": 0.0026, "theta": -0.0015, "rho": -0.0017, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 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": "ABUS270319C00002000", "bid": 0.5, "bid_size": 15.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0429, "vega": 0.004, "theta": -0.0024, "rho": 0.003, "theo": 3.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ABUS270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0299, "vega": 0.0049, "theta": -0.0018, "rho": -0.003, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ABUS270319C00003000", "bid": 0.5, "bid_size": 20.0, "ask": 2.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0877, "vega": 0.0067, "theta": -0.0024, "rho": 0.0051, "theo": 2.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-10T09:56:37", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "ABUS270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 1.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0669, "vega": 0.0076, "theta": -0.0019, "rho": -0.005, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 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": "ABUS270319C00004000", "bid": 0.3, "bid_size": 43.0, "ask": 4.8, "ask_size": 72.0, "iv": 1.8564, "open_interest": 182.0, "volume": 126.0, "delta": 0.7338, "gamma": 0.157, "vega": 0.0104, "theta": -0.0024, "rho": 0.007, "theo": 1.3017, "change": -0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T13:31:24", "percent_change": -3.70371, "prev_day_close": 2.5500001013279}, {"option": "ABUS270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.1293, "vega": 0.0109, "theta": -0.002, "rho": -0.0087, "theo": 0.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABUS270319C00005000", "bid": 0.75, "bid_size": 100.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.6751, "open_interest": 959.0, "volume": 1.0, "delta": 0.5392, "gamma": 0.1892, "vega": 0.0132, "theta": -0.0024, "rho": 0.0072, "theo": 0.7462, "change": 0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 2.7027, "prev_day_close": 0.824999988079071}, {"option": "ABUS270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.4539, "open_interest": 1.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.169, "vega": 0.0131, "theta": -0.0022, "rho": -0.0152, "theo": 0.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T15:58:46", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABUS270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 54.0, "iv": 0.5834, "open_interest": 59.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.1621, "vega": 0.013, "theta": -0.0025, "rho": 0.0059, "theo": 0.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T14:15:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ABUS270319P00006000", "bid": 1.2, "bid_size": 49.0, "ask": 2.05, "ask_size": 33.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.1515, "vega": 0.0128, "theta": -0.0023, "rho": -0.0219, "theo": 1.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ABUS270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.718, "open_interest": 20.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.1332, "vega": 0.0121, "theta": -0.0025, "rho": 0.0049, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T10:21:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ABUS270319P00007000", "bid": 1.6, "bid_size": 55.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.1277, "vega": 0.0119, "theta": -0.0023, "rho": -0.0271, "theo": 2.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ABUS270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.8156, "open_interest": 20.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.1119, "vega": 0.0111, "theta": -0.0025, "rho": 0.0042, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T10:35:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ABUS270319P00008000", "bid": 2.5, "bid_size": 55.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.1096, "vega": 0.011, "theta": -0.0023, "rho": -0.0311, "theo": 3.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ABUS270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 55.0, "iv": 1.0456, "open_interest": 22.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0962, "vega": 0.0102, "theta": -0.0024, "rho": 0.0036, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T15:55:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABUS270319P00009000", "bid": 3.5, "bid_size": 55.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0962, "vega": 0.0102, "theta": -0.0022, "rho": -0.034, "theo": 4.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ABUS270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0842, "vega": 0.0094, "theta": -0.0023, "rho": 0.0032, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 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": "ABUS270319P00010000", "bid": 4.4, "bid_size": 55.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0863, "vega": 0.0095, "theta": -0.0022, "rho": -0.0362, "theo": 5.3663, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ABUS", "security_type": "stock", "exchange_id": 2, "current_price": 5.0, "price_change": -0.06, "price_change_percent": -1.1976, "bid": 4.95, "ask": 5.0, "bid_size": 200, "ask_size": 400, "open": 5.04, "high": 5.06, "low": 4.98, "close": 5.01, "prev_day_close": 5.01, "volume": 6458529, "iv30": 55.358, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ABUS"}