{"timestamp": "2026-09-21 20:11:44", "data": {"options": [{"option": "ABVX260925C00070000", "bid": 32.0, "bid_size": 6.0, "ask": 34.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.001, "vega": 0.0018, "theta": -0.0189, "rho": 0.0114, "theo": 33.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ABVX260925P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.4831, "open_interest": 83.0, "volume": 21.0, "delta": -0.0058, "gamma": 0.001, "vega": 0.0018, "theta": -0.0229, "rho": -0.0001, "theo": 0.0308, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:46:08", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ABVX260925C00075000", "bid": 27.1, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 1.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.002, "vega": 0.0032, "theta": -0.0378, "rho": 0.0121, "theo": 28.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ABVX260925P00075000", "bid": 0.05, "bid_size": 4.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4308, "open_interest": 112.0, "volume": 3.0, "delta": -0.0115, "gamma": 0.002, "vega": 0.0032, "theta": -0.0412, "rho": -0.0002, "theo": 0.0599, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:54:52", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "ABVX260925C00079000", "bid": 23.0, "bid_size": 6.0, "ask": 25.9, "ask_size": 6.0, "iv": 1.1128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0035, "vega": 0.0053, "theta": -0.0636, "rho": 0.0126, "theo": 24.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ABVX260925P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 2.1217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0035, "vega": 0.0053, "theta": -0.0666, "rho": -0.0003, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925C00080000", "bid": 22.0, "bid_size": 7.0, "ask": 25.2, "ask_size": 10.0, "iv": 1.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.004, "vega": 0.006, "theta": -0.0723, "rho": 0.0127, "theo": 23.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ABVX260925P00080000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.273, "open_interest": 170.0, "volume": 21.0, "delta": -0.0234, "gamma": 0.004, "vega": 0.006, "theta": -0.0751, "rho": -0.0004, "theo": 0.1217, "change": -0.105, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:44:39", "percent_change": -46.6667, "prev_day_close": 0.224999997764826}, {"option": "ABVX260925C00081000", "bid": 21.1, "bid_size": 5.0, "ask": 24.2, "ask_size": 6.0, "iv": 1.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0046, "vega": 0.0067, "theta": -0.0821, "rho": 0.0128, "theo": 22.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ABVX260925P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0046, "vega": 0.0067, "theta": -0.0848, "rho": -0.0004, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925C00082000", "bid": 20.0, "bid_size": 5.0, "ask": 23.4, "ask_size": 5.0, "iv": 1.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0053, "vega": 0.0076, "theta": -0.0931, "rho": 0.0129, "theo": 21.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ABVX260925P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.1257, "open_interest": 0.0, "volume": 2.0, "delta": -0.0312, "gamma": 0.0053, "vega": 0.0076, "theta": -0.0957, "rho": -0.0005, "theo": 0.1638, "change": -0.975, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T11:09:07", "percent_change": -82.9787, "prev_day_close": 1.17499995231628}, {"option": "ABVX260925C00083000", "bid": 18.8, "bid_size": 6.0, "ask": 22.2, "ask_size": 6.0, "iv": 1.0459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.006, "vega": 0.0086, "theta": -0.1055, "rho": 0.013, "theo": 20.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "ABVX260925P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1155, "open_interest": 30.0, "volume": 44.0, "delta": -0.0361, "gamma": 0.006, "vega": 0.0086, "theta": -0.108, "rho": -0.0006, "theo": 0.1906, "change": -0.075, "open": 0.2, "high": 0.24, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:55:09", "percent_change": -27.2727, "prev_day_close": 0.274999994784594}, {"option": "ABVX260925C00084000", "bid": 18.1, "bid_size": 7.0, "ask": 21.0, "ask_size": 10.0, "iv": 1.0758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0069, "vega": 0.0096, "theta": -0.1194, "rho": 0.0131, "theo": 19.6387, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925P00084000", "bid": 0.1, "bid_size": 6.0, "ask": 1.3, "ask_size": 6.0, "iv": 1.539, "open_interest": 1.0, "volume": 31.0, "delta": -0.0418, "gamma": 0.0069, "vega": 0.0096, "theta": -0.1218, "rho": -0.0007, "theo": 0.2221, "change": -0.1, "open": 0.3, "high": 0.94, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:54:27", "percent_change": -40.0, "prev_day_close": 0.25000000372529}, {"option": "ABVX260925C00085000", "bid": 17.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 9.0, "iv": 1.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0079, "vega": 0.0109, "theta": -0.1349, "rho": 0.0131, "theo": 18.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "ABVX260925P00085000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.1297, "open_interest": 640.0, "volume": 91.0, "delta": -0.0484, "gamma": 0.0079, "vega": 0.0109, "theta": -0.1372, "rho": -0.0008, "theo": 0.2593, "change": -0.125, "open": 0.3, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:55:31", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "ABVX260925C00086000", "bid": 16.3, "bid_size": 7.0, "ask": 19.2, "ask_size": 9.0, "iv": 1.1673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0091, "vega": 0.0122, "theta": -0.1522, "rho": 0.0131, "theo": 17.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "ABVX260925P00086000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.0979, "open_interest": 9.0, "volume": 16.0, "delta": -0.0561, "gamma": 0.0091, "vega": 0.0122, "theta": -0.1545, "rho": -0.0009, "theo": 0.3034, "change": -0.665, "open": 0.3, "high": 0.39, "low": 0.22, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T15:52:43", "percent_change": -68.2051, "prev_day_close": 0.975000001490116}, {"option": "ABVX260925C00087000", "bid": 15.2, "bid_size": 13.0, "ask": 18.1, "ask_size": 13.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0103, "vega": 0.0137, "theta": -0.1714, "rho": 0.0131, "theo": 16.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ABVX260925P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.9951, "open_interest": 36.0, "volume": 6.0, "delta": -0.065, "gamma": 0.0103, "vega": 0.0137, "theta": -0.1736, "rho": -0.0011, "theo": 0.3553, "change": -0.475, "open": 0.45, "high": 0.45, "low": 0.3, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:43:13", "percent_change": -54.2857, "prev_day_close": 0.875}, {"option": "ABVX260925C00088000", "bid": 14.5, "bid_size": 5.0, "ask": 17.4, "ask_size": 5.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0117, "vega": 0.0154, "theta": -0.1926, "rho": 0.0131, "theo": 15.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ABVX260925P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 1.3599, "open_interest": 6.0, "volume": 1.0, "delta": -0.0753, "gamma": 0.0118, "vega": 0.0154, "theta": -0.1947, "rho": -0.0012, "theo": 0.4168, "change": -0.575, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T09:31:09", "percent_change": -56.0976, "prev_day_close": 1.02500000596046}, {"option": "ABVX260925C00089000", "bid": 13.4, "bid_size": 12.0, "ask": 16.8, "ask_size": 13.0, "iv": 1.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0133, "vega": 0.0171, "theta": -0.2158, "rho": 0.0131, "theo": 14.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ABVX260925P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2.0, "iv": 1.3139, "open_interest": 44.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0133, "vega": 0.0172, "theta": -0.2179, "rho": -0.0014, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-10T13:16:21", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ABVX260925C00090000", "bid": 12.2, "bid_size": 13.0, "ask": 15.6, "ask_size": 13.0, "iv": 1.0255, "open_interest": 6.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.015, "vega": 0.0191, "theta": -0.241, "rho": 0.013, "theo": 13.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-18T15:35:42", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ABVX260925P00090000", "bid": 0.45, "bid_size": 1.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.023, "open_interest": 752.0, "volume": 57.0, "delta": -0.1006, "gamma": 0.015, "vega": 0.0191, "theta": -0.2431, "rho": -0.0016, "theo": 0.5752, "change": -0.125, "open": 0.75, "high": 0.75, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:44:17", "percent_change": -20.0, "prev_day_close": 0.625000014901161}, {"option": "ABVX260925C00091000", "bid": 11.8, "bid_size": 20.0, "ask": 14.5, "ask_size": 24.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0168, "vega": 0.0212, "theta": -0.2682, "rho": 0.0129, "theo": 13.0974, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925P00091000", "bid": 0.4, "bid_size": 5.0, "ask": 2.1, "ask_size": 8.0, "iv": 1.3049, "open_interest": 5.0, "volume": 4.0, "delta": -0.1161, "gamma": 0.0169, "vega": 0.0212, "theta": -0.2703, "rho": -0.0019, "theo": 0.6764, "change": -0.6, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:58:23", "percent_change": -42.8571, "prev_day_close": 1.39999997615814}, {"option": "ABVX260925C00092000", "bid": 10.6, "bid_size": 19.0, "ask": 13.6, "ask_size": 15.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0188, "vega": 0.0234, "theta": -0.297, "rho": 0.0127, "theo": 12.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ABVX260925P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.9256, "open_interest": 1.0, "volume": 12.0, "delta": -0.1337, "gamma": 0.0189, "vega": 0.0234, "theta": -0.2991, "rho": -0.0021, "theo": 0.7954, "change": -0.76, "open": 0.9, "high": 0.9, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T15:37:12", "percent_change": -50.6667, "prev_day_close": 1.49999997019768}, {"option": "ABVX260925C00093000", "bid": 9.7, "bid_size": 24.0, "ask": 13.1, "ask_size": 24.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0209, "vega": 0.0256, "theta": -0.3274, "rho": 0.0125, "theo": 11.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ABVX260925P00093000", "bid": 0.05, "bid_size": 14.0, "ask": 2.35, "ask_size": 10.0, "iv": 1.1387, "open_interest": 3.0, "volume": 2.0, "delta": -0.1535, "gamma": 0.021, "vega": 0.0256, "theta": -0.3296, "rho": -0.0025, "theo": 0.9355, "change": 0.17, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T14:18:52", "percent_change": 12.5926, "prev_day_close": 1.35000002384186}, {"option": "ABVX260925C00094000", "bid": 9.5, "bid_size": 16.0, "ask": 11.9, "ask_size": 29.0, "iv": 1.0917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.023, "vega": 0.028, "theta": -0.3587, "rho": 0.0123, "theo": 10.5211, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925P00094000", "bid": 0.6, "bid_size": 20.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.9459, "open_interest": 0.0, "volume": 4.0, "delta": -0.1756, "gamma": 0.0231, "vega": 0.028, "theta": -0.3609, "rho": -0.0027, "theo": 1.0988, "change": -0.25, "open": 1.67, "high": 1.67, "low": 1.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:47:25", "percent_change": -17.2414, "prev_day_close": 1.45000004768372}, {"option": "ABVX260925C00095000", "bid": 7.6, "bid_size": 27.0, "ask": 10.7, "ask_size": 19.0, "iv": 0.8196, "open_interest": 29.0, "volume": 46.0, "delta": 0.8009, "gamma": 0.0252, "vega": 0.0303, "theta": -0.3906, "rho": 0.012, "theo": 9.7119, "change": -0.45, "open": 11.63, "high": 11.63, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T09:53:39", "percent_change": -3.93013, "prev_day_close": 11.4499998092651}, {"option": "ABVX260925P00095000", "bid": 1.15, "bid_size": 1.0, "ask": 1.6, "ask_size": 18.0, "iv": 1.0479, "open_interest": 281.0, "volume": 390.0, "delta": -0.2002, "gamma": 0.0253, "vega": 0.0304, "theta": -0.393, "rho": -0.0032, "theo": 1.2895, "change": 0.19, "open": 1.2, "high": 1.48, "low": 1.2, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T15:55:41", "percent_change": 17.2727, "prev_day_close": 1.09999999403954}, {"option": "ABVX260925C00096000", "bid": 7.8, "bid_size": 19.0, "ask": 10.4, "ask_size": 29.0, "iv": 1.0631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0273, "vega": 0.0327, "theta": -0.4223, "rho": 0.0117, "theo": 8.9326, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.814, "open_interest": 2.0, "volume": 26.0, "delta": -0.2271, "gamma": 0.0274, "vega": 0.0327, "theta": -0.4247, "rho": -0.0035, "theo": 1.5099, "change": 0.325, "open": 1.5, "high": 1.72, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T14:29:00", "percent_change": 27.6596, "prev_day_close": 1.17499997653067}, {"option": "ABVX260925C00097000", "bid": 7.2, "bid_size": 21.0, "ask": 9.5, "ask_size": 27.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0294, "vega": 0.0349, "theta": -0.453, "rho": 0.0113, "theo": 8.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "ABVX260925P00097000", "bid": 0.1, "bid_size": 22.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.7911, "open_interest": 53.0, "volume": 3.0, "delta": -0.2564, "gamma": 0.0295, "vega": 0.0349, "theta": -0.4556, "rho": -0.004, "theo": 1.764, "change": 0.7, "open": 1.7, "high": 1.99, "low": 1.7, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T13:24:41", "percent_change": 58.3333, "prev_day_close": 1.20000004768372}, {"option": "ABVX260925C00098000", "bid": 6.7, "bid_size": 19.0, "ask": 8.6, "ask_size": 24.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0312, "vega": 0.037, "theta": -0.482, "rho": 0.0109, "theo": 7.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ABVX260925P00098000", "bid": 1.6, "bid_size": 3.0, "ask": 3.8, "ask_size": 27.0, "iv": 1.173, "open_interest": 17.0, "volume": 33.0, "delta": -0.2878, "gamma": 0.0314, "vega": 0.037, "theta": -0.4847, "rho": -0.0043, "theo": 2.054, "change": 0.865, "open": 1.6, "high": 2.44, "low": 1.6, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-09-21T15:52:56", "percent_change": 54.9206, "prev_day_close": 1.57500004768372}, {"option": "ABVX260925C00099000", "bid": 5.8, "bid_size": 19.0, "ask": 8.3, "ask_size": 31.0, "iv": 1.0612, "open_interest": 15.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0329, "vega": 0.0388, "theta": -0.5083, "rho": 0.0104, "theo": 6.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-09-18T11:01:20", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ABVX260925P00099000", "bid": 1.25, "bid_size": 16.0, "ask": 4.1, "ask_size": 20.0, "iv": 1.0731, "open_interest": 1.0, "volume": 9.0, "delta": -0.3211, "gamma": 0.0331, "vega": 0.0388, "theta": -0.5112, "rho": -0.0049, "theo": 2.3831, "change": 0.465, "open": 2.55, "high": 2.64, "low": 2.4, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-21T15:41:13", "percent_change": 21.3793, "prev_day_close": 2.17500001192093}, {"option": "ABVX260925C00100000", "bid": 4.6, "bid_size": 29.0, "ask": 7.8, "ask_size": 37.0, "iv": 1.003, "open_interest": 83.0, "volume": 27.0, "delta": 0.6459, "gamma": 0.0343, "vega": 0.0404, "theta": -0.5313, "rho": 0.01, "theo": 6.1745, "change": -1.9, "open": 7.45, "high": 7.45, "low": 6.03, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T15:53:12", "percent_change": -23.4568, "prev_day_close": 8.09999990463257}, {"option": "ABVX260925P00100000", "bid": 2.6, "bid_size": 9.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.9959, "open_interest": 481.0, "volume": 159.0, "delta": -0.3559, "gamma": 0.0345, "vega": 0.0404, "theta": -0.5343, "rho": -0.0052, "theo": 2.753, "change": -0.26, "open": 2.54, "high": 3.1, "low": 2.54, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-09-21T15:54:05", "percent_change": -8.96552, "prev_day_close": 2.89999997615814}, {"option": "ABVX260925C00101000", "bid": 4.8, "bid_size": 24.0, "ask": 7.1, "ask_size": 37.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0354, "vega": 0.0416, "theta": -0.5503, "rho": 0.0094, "theo": 5.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ABVX260925P00101000", "bid": 1.6, "bid_size": 17.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.9807, "open_interest": 3.0, "volume": 4.0, "delta": -0.3918, "gamma": 0.0356, "vega": 0.0417, "theta": -0.5534, "rho": -0.0058, "theo": 3.1654, "change": -0.06, "open": 3.1, "high": 3.14, "low": 3.1, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-09-21T12:47:45", "percent_change": -1.875, "prev_day_close": 3.19999992847443}, {"option": "ABVX260925C00102000", "bid": 3.6, "bid_size": 29.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.894, "open_interest": 0.0, "volume": 2.0, "delta": 0.5738, "gamma": 0.0361, "vega": 0.0426, "theta": -0.5647, "rho": 0.0089, "theo": 5.0409, "change": -1.7, "open": 5.34, "high": 5.34, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T15:37:32", "percent_change": -25.0, "prev_day_close": 6.79999995231628}, {"option": "ABVX260925P00102000", "bid": 1.7, "bid_size": 21.0, "ask": 5.7, "ask_size": 59.0, "iv": 1.0162, "open_interest": 8.0, "volume": 3.0, "delta": -0.4283, "gamma": 0.0363, "vega": 0.0426, "theta": -0.5679, "rho": -0.0061, "theo": 3.621, "change": -0.225, "open": 3.65, "high": 3.89, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T14:20:24", "percent_change": -6.38298, "prev_day_close": 3.52500003576279}, {"option": "ABVX260925C00103000", "bid": 2.95, "bid_size": 26.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.8926, "open_interest": 0.0, "volume": 12.0, "delta": 0.5373, "gamma": 0.0365, "vega": 0.0431, "theta": -0.5743, "rho": 0.0084, "theo": 4.5386, "change": -2.0, "open": 6.0, "high": 6.0, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:54:36", "percent_change": -31.746, "prev_day_close": 6.29999995231628}, {"option": "ABVX260925P00103000", "bid": 2.05, "bid_size": 25.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.9782, "open_interest": 10.0, "volume": 38.0, "delta": -0.4651, "gamma": 0.0367, "vega": 0.0431, "theta": -0.5775, "rho": -0.0067, "theo": 4.1197, "change": 0.44, "open": 4.7, "high": 4.7, "low": 3.5, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-09-21T15:54:31", "percent_change": 12.0548, "prev_day_close": 3.64999997615814}, {"option": "ABVX260925C00104000", "bid": 3.3, "bid_size": 22.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.9742, "open_interest": 10.0, "volume": 81.0, "delta": 0.501, "gamma": 0.0365, "vega": 0.0433, "theta": -0.5789, "rho": 0.0078, "theo": 4.0788, "change": -1.5, "open": 4.6, "high": 4.6, "low": 3.61, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:54:35", "percent_change": -25.8621, "prev_day_close": 5.79999995231628}, {"option": "ABVX260925P00104000", "bid": 2.7, "bid_size": 21.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.851, "open_interest": 36.0, "volume": 29.0, "delta": -0.5015, "gamma": 0.0367, "vega": 0.0432, "theta": -0.5821, "rho": -0.007, "theo": 4.6612, "change": 0.56, "open": 4.0, "high": 5.2, "low": 3.67, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-09-21T15:51:15", "percent_change": 13.3333, "prev_day_close": 4.19999992847443}, {"option": "ABVX260925C00105000", "bid": 3.1, "bid_size": 22.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.9949, "open_interest": 609.0, "volume": 45.0, "delta": 0.4655, "gamma": 0.0362, "vega": 0.0431, "theta": -0.5787, "rho": 0.0073, "theo": 3.66, "change": -1.85, "open": 4.4, "high": 4.54, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:42:43", "percent_change": -33.945, "prev_day_close": 5.44999980926514}, {"option": "ABVX260925P00105000", "bid": 3.6, "bid_size": 21.0, "ask": 7.3, "ask_size": 35.0, "iv": 1.0567, "open_interest": 104.0, "volume": 74.0, "delta": -0.5373, "gamma": 0.0364, "vega": 0.0431, "theta": -0.5819, "rho": -0.0075, "theo": 5.2437, "change": -0.55, "open": 4.35, "high": 5.4, "low": 4.35, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T11:02:16", "percent_change": -9.2437, "prev_day_close": 5.95000004768372}, {"option": "ABVX260925C00106000", "bid": 2.65, "bid_size": 40.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.943, "open_interest": 3.0, "volume": 1.0, "delta": 0.431, "gamma": 0.0356, "vega": 0.0426, "theta": -0.574, "rho": 0.0068, "theo": 3.2805, "change": -1.55, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T11:03:36", "percent_change": -31.9588, "prev_day_close": 4.85000002384186}, {"option": "ABVX260925P00106000", "bid": 4.4, "bid_size": 26.0, "ask": 7.8, "ask_size": 21.0, "iv": 1.0698, "open_interest": 3.0, "volume": 1.0, "delta": -0.572, "gamma": 0.0358, "vega": 0.0425, "theta": -0.5771, "rho": -0.0076, "theo": 5.8659, "change": 0.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T15:42:59", "percent_change": 5.26316, "prev_day_close": 5.69999992847443}, {"option": "ABVX260925C00107000", "bid": 2.5, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.0604, "open_interest": 2.0, "volume": 12.0, "delta": 0.3978, "gamma": 0.0347, "vega": 0.0419, "theta": -0.5651, "rho": 0.0062, "theo": 2.9381, "change": -1.57, "open": 4.0, "high": 4.0, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T13:51:03", "percent_change": -35.2809, "prev_day_close": 4.45000004768372}, {"option": "ABVX260925P00107000", "bid": 5.1, "bid_size": 30.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.9918, "open_interest": 76.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0349, "vega": 0.0418, "theta": -0.5681, "rho": -0.0081, "theo": 6.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T15:59:32", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ABVX260925C00108000", "bid": 1.8, "bid_size": 17.0, "ask": 4.3, "ask_size": 20.0, "iv": 1.1318, "open_interest": 6.0, "volume": 2.0, "delta": 0.3663, "gamma": 0.0336, "vega": 0.0408, "theta": -0.5527, "rho": 0.0058, "theo": 2.6302, "change": -1.07, "open": 3.0, "high": 3.0, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-09-21T15:47:59", "percent_change": -28.5333, "prev_day_close": 3.75}, {"option": "ABVX260925P00108000", "bid": 6.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 24.0, "iv": 1.0372, "open_interest": 30.0, "volume": 1.0, "delta": -0.6369, "gamma": 0.0338, "vega": 0.0406, "theta": -0.5555, "rho": -0.0082, "theo": 7.2191, "change": 0.1, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T15:24:51", "percent_change": 1.42857, "prev_day_close": 7.0}, {"option": "ABVX260925C00109000", "bid": 1.05, "bid_size": 25.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.8954, "open_interest": 16.0, "volume": 28.0, "delta": 0.3365, "gamma": 0.0323, "vega": 0.0396, "theta": -0.5372, "rho": 0.0053, "theo": 2.3543, "change": -1.62, "open": 2.4, "high": 2.45, "low": 2.28, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-09-21T15:52:56", "percent_change": -41.5385, "prev_day_close": 3.90000009536743}, {"option": "ABVX260925P00109000", "bid": 6.9, "bid_size": 21.0, "ask": 9.0, "ask_size": 24.0, "iv": 1.0394, "open_interest": 4.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0325, "vega": 0.0394, "theta": -0.5397, "rho": -0.0086, "theo": 7.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-09-18T11:22:50", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ABVX260925C00110000", "bid": 1.55, "bid_size": 13.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.9724, "open_interest": 203.0, "volume": 330.0, "delta": 0.3086, "gamma": 0.0309, "vega": 0.0382, "theta": -0.5194, "rho": 0.0049, "theo": 2.1075, "change": -1.27, "open": 3.0, "high": 3.0, "low": 1.9, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-21T15:54:33", "percent_change": -39.0769, "prev_day_close": 3.25000011920929}, {"option": "ABVX260925P00110000", "bid": 7.4, "bid_size": 19.0, "ask": 10.2, "ask_size": 24.0, "iv": 1.0737, "open_interest": 159.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.031, "vega": 0.0378, "theta": -0.5217, "rho": -0.0085, "theo": 8.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-09-18T10:17:41", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ABVX260925C00111000", "bid": 0.65, "bid_size": 27.0, "ask": 2.75, "ask_size": 20.0, "iv": 1.0054, "open_interest": 5.0, "volume": 390.0, "delta": 0.2826, "gamma": 0.0294, "vega": 0.0367, "theta": -0.4996, "rho": 0.0045, "theo": 1.8873, "change": -0.74, "open": 1.88, "high": 2.33, "low": 1.88, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-21T15:28:46", "percent_change": -26.9091, "prev_day_close": 2.75}, {"option": "ABVX260925P00111000", "bid": 7.9, "bid_size": 19.0, "ask": 10.8, "ask_size": 11.0, "iv": 1.0205, "open_interest": 1.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0295, "vega": 0.0364, "theta": -0.5015, "rho": -0.0087, "theo": 9.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-09-17T13:19:05", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "ABVX260925C00112000", "bid": 0.5, "bid_size": 21.0, "ask": 2.55, "ask_size": 20.0, "iv": 1.0194, "open_interest": 3.0, "volume": 390.0, "delta": 0.2584, "gamma": 0.0278, "vega": 0.0351, "theta": -0.4785, "rho": 0.0041, "theo": 1.6909, "change": -0.875, "open": 1.8, "high": 2.0, "low": 1.77, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T15:41:13", "percent_change": -32.1101, "prev_day_close": 2.72500002384186}, {"option": "ABVX260925P00112000", "bid": 8.4, "bid_size": 24.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.9518, "open_interest": 1.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.028, "vega": 0.0348, "theta": -0.4802, "rho": -0.0092, "theo": 10.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-08-28T13:56:09", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ABVX260925C00113000", "bid": 0.5, "bid_size": 20.0, "ask": 2.35, "ask_size": 17.0, "iv": 1.0505, "open_interest": 17.0, "volume": 29.0, "delta": 0.2362, "gamma": 0.0262, "vega": 0.0334, "theta": -0.4565, "rho": 0.0037, "theo": 1.5162, "change": -1.2, "open": 1.62, "high": 1.65, "low": 1.57, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:36:50", "percent_change": -42.1053, "prev_day_close": 2.8500000834465}, {"option": "ABVX260925P00113000", "bid": 9.3, "bid_size": 29.0, "ask": 13.2, "ask_size": 50.0, "iv": 1.1186, "open_interest": 7.0, "volume": 1.0, "delta": -0.7676, "gamma": 0.0264, "vega": 0.033, "theta": -0.4577, "rho": -0.0089, "theo": 11.1155, "change": 0.45, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T09:39:59", "percent_change": 4.2654, "prev_day_close": 10.5500001907349}, {"option": "ABVX260925C00114000", "bid": 0.25, "bid_size": 21.0, "ask": 2.1, "ask_size": 13.0, "iv": 1.0292, "open_interest": 237.0, "volume": 66.0, "delta": 0.2157, "gamma": 0.0247, "vega": 0.0317, "theta": -0.434, "rho": 0.0034, "theo": 1.3606, "change": -1.1, "open": 1.61, "high": 1.8, "low": 1.37, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:48:34", "percent_change": -41.5094, "prev_day_close": 2.64999997615814}, {"option": "ABVX260925P00114000", "bid": 10.0, "bid_size": 33.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.9676, "open_interest": 5.0, "volume": 1.0, "delta": -0.7882, "gamma": 0.0248, "vega": 0.0314, "theta": -0.435, "rho": -0.0091, "theo": 11.9621, "change": 0.65, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-21T10:32:57", "percent_change": 5.72687, "prev_day_close": 11.3499999046326}, {"option": "ABVX260925C00115000", "bid": 1.1, "bid_size": 1.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.1345, "open_interest": 49.0, "volume": 93.0, "delta": 0.1969, "gamma": 0.0231, "vega": 0.03, "theta": -0.4115, "rho": 0.0031, "theo": 1.2222, "change": -0.405, "open": 1.7, "high": 1.7, "low": 1.2, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T15:49:10", "percent_change": -24.9231, "prev_day_close": 1.625}, {"option": "ABVX260925P00115000", "bid": 12.4, "bid_size": 1.0, "ask": 14.3, "ask_size": 15.0, "iv": 1.268, "open_interest": 4.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0232, "vega": 0.0296, "theta": -0.4122, "rho": -0.0088, "theo": 12.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.49, "last_trade_time": "2026-09-16T15:23:01", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ABVX260925C00116000", "bid": 1.0, "bid_size": 1.0, "ask": 1.6, "ask_size": 13.0, "iv": 1.1812, "open_interest": 31.0, "volume": 6.0, "delta": 0.1797, "gamma": 0.0216, "vega": 0.0284, "theta": -0.3891, "rho": 0.0028, "theo": 1.099, "change": -1.13, "open": 1.52, "high": 1.52, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T15:13:22", "percent_change": -48.0851, "prev_day_close": 2.34999996423721}, {"option": "ABVX260925P00116000", "bid": 11.8, "bid_size": 29.0, "ask": 15.1, "ask_size": 24.0, "iv": 1.0162, "open_interest": 89.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0217, "vega": 0.0279, "theta": -0.3893, "rho": -0.009, "theo": 13.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T15:37:40", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ABVX260925C00117000", "bid": 0.45, "bid_size": 15.0, "ask": 1.95, "ask_size": 14.0, "iv": 1.2002, "open_interest": 1.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0202, "vega": 0.0268, "theta": -0.3671, "rho": 0.0026, "theo": 0.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-16T09:58:30", "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "ABVX260925P00117000", "bid": 12.7, "bid_size": 15.0, "ask": 16.6, "ask_size": 25.0, "iv": 1.1437, "open_interest": 4.0, "volume": 2.0, "delta": -0.84, "gamma": 0.0203, "vega": 0.0264, "theta": -0.3671, "rho": -0.0091, "theo": 14.5974, "change": 0.97, "open": 14.77, "high": 14.77, "low": 14.77, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-09-21T15:12:57", "percent_change": 7.02898, "prev_day_close": 13.8000001907349}, {"option": "ABVX260925C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 16.0, "iv": 1.1875, "open_interest": 17.0, "volume": 5.0, "delta": 0.1498, "gamma": 0.0188, "vega": 0.0252, "theta": -0.3457, "rho": 0.0024, "theo": 0.8917, "change": -0.61, "open": 1.3, "high": 1.3, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-21T15:48:49", "percent_change": -40.6667, "prev_day_close": 1.5}, {"option": "ABVX260925P00118000", "bid": 14.2, "bid_size": 19.0, "ask": 17.1, "ask_size": 24.0, "iv": 1.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0189, "vega": 0.0246, "theta": -0.3455, "rho": -0.0088, "theo": 15.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "ABVX260925C00119000", "bid": 0.1, "bid_size": 18.0, "ask": 1.4, "ask_size": 17.0, "iv": 1.1243, "open_interest": 16.0, "volume": 31.0, "delta": 0.1368, "gamma": 0.0175, "vega": 0.0237, "theta": -0.325, "rho": 0.0022, "theo": 0.8047, "change": -1.25, "open": 1.63, "high": 1.63, "low": 0.6, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:41:39", "percent_change": -60.9756, "prev_day_close": 2.05000004172325}, {"option": "ABVX260925P00119000", "bid": 15.4, "bid_size": 9.0, "ask": 17.9, "ask_size": 21.0, "iv": 1.2436, "open_interest": 6.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0176, "vega": 0.0232, "theta": -0.3245, "rho": -0.0088, "theo": 16.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-15T15:05:09", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ABVX260925C00120000", "bid": 0.6, "bid_size": 3.0, "ask": 0.9, "ask_size": 24.0, "iv": 1.1702, "open_interest": 113.0, "volume": 108.0, "delta": 0.1249, "gamma": 0.0163, "vega": 0.0223, "theta": -0.3052, "rho": 0.002, "theo": 0.7271, "change": -0.48, "open": 1.2, "high": 1.2, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T15:52:58", "percent_change": -41.7391, "prev_day_close": 1.14999997615814}, {"option": "ABVX260925P00120000", "bid": 15.7, "bid_size": 5.0, "ask": 18.7, "ask_size": 12.0, "iv": 1.091, "open_interest": 7.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0163, "vega": 0.0217, "theta": -0.3045, "rho": -0.0088, "theo": 17.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-18T13:38:55", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "ABVX260925C00121000", "bid": 0.05, "bid_size": 24.0, "ask": 1.45, "ask_size": 19.0, "iv": 1.2153, "open_interest": 35.0, "volume": 3.0, "delta": 0.1142, "gamma": 0.0151, "vega": 0.0209, "theta": -0.2862, "rho": 0.0018, "theo": 0.6577, "change": -0.925, "open": 1.0, "high": 1.0, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T12:37:18", "percent_change": -58.7302, "prev_day_close": 1.57500000298023}, {"option": "ABVX260925P00121000", "bid": 16.4, "bid_size": 24.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.9443, "open_interest": 1.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0152, "vega": 0.0204, "theta": -0.2854, "rho": -0.009, "theo": 18.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-09-03T11:27:52", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "ABVX260925C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 16.0, "iv": 1.1468, "open_interest": 19.0, "volume": 51.0, "delta": 0.1044, "gamma": 0.014, "vega": 0.0196, "theta": -0.2682, "rho": 0.0016, "theo": 0.5958, "change": -0.765, "open": 0.88, "high": 0.98, "low": 0.55, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T14:56:15", "percent_change": -55.6364, "prev_day_close": 1.37500002421439}, {"option": "ABVX260925P00122000", "bid": 17.2, "bid_size": 8.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.9823, "open_interest": 9.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0141, "vega": 0.0189, "theta": -0.2671, "rho": -0.0087, "theo": 19.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.44, "last_trade_time": "2026-09-03T11:13:24", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ABVX260925C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.1595, "open_interest": 72.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.013, "vega": 0.0183, "theta": -0.2511, "rho": 0.0015, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-16T15:34:52", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "ABVX260925P00123000", "bid": 18.8, "bid_size": 7.0, "ask": 21.6, "ask_size": 8.0, "iv": 1.2184, "open_interest": 1.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.013, "vega": 0.0177, "theta": -0.2499, "rho": -0.0082, "theo": 20.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-09-15T12:07:15", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ABVX260925C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 84.0, "iv": 1.0829, "open_interest": 3.0, "volume": 27.0, "delta": 0.0875, "gamma": 0.012, "vega": 0.0172, "theta": -0.235, "rho": 0.0014, "theo": 0.4907, "change": -0.55, "open": 0.46, "high": 0.47, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:56:09", "percent_change": -55.0, "prev_day_close": 1.00000002980232}, {"option": "ABVX260925P00124000", "bid": 20.0, "bid_size": 7.0, "ask": 22.4, "ask_size": 8.0, "iv": 1.2594, "open_interest": 11.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0121, "vega": 0.0166, "theta": -0.2336, "rho": -0.0084, "theo": 21.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-03T11:25:16", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ABVX260925C00125000", "bid": 0.35, "bid_size": 11.0, "ask": 0.5, "ask_size": 9.0, "iv": 1.2074, "open_interest": 93.0, "volume": 69.0, "delta": 0.0801, "gamma": 0.0112, "vega": 0.0161, "theta": -0.2197, "rho": 0.0013, "theo": 0.4462, "change": -0.45, "open": 0.65, "high": 0.7, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:51:51", "percent_change": -52.9412, "prev_day_close": 0.849999964237213}, {"option": "ABVX260925P00125000", "bid": 20.6, "bid_size": 13.0, "ask": 23.4, "ask_size": 9.0, "iv": 1.1724, "open_interest": 16.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0112, "vega": 0.0153, "theta": -0.2182, "rho": -0.0081, "theo": 22.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-09-15T10:42:01", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "ABVX260925C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 33.0, "iv": 1.3077, "open_interest": 26.0, "volume": 42.0, "delta": 0.0735, "gamma": 0.0104, "vega": 0.015, "theta": -0.2054, "rho": 0.0012, "theo": 0.4063, "change": -0.975, "open": 0.68, "high": 0.77, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T12:43:54", "percent_change": -68.4211, "prev_day_close": 1.42499995231628}, {"option": "ABVX260925P00126000", "bid": 21.7, "bid_size": 12.0, "ask": 24.6, "ask_size": 13.0, "iv": 1.3098, "open_interest": 4.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0104, "vega": 0.0144, "theta": -0.2038, "rho": -0.0083, "theo": 23.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.18, "last_trade_time": "2026-08-28T09:45:02", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ABVX260925C00127000", "bid": 0.1, "bid_size": 1.0, "ask": 1.0, "ask_size": 26.0, "iv": 1.3611, "open_interest": 19.0, "volume": 34.0, "delta": 0.0674, "gamma": 0.0096, "vega": 0.0141, "theta": -0.192, "rho": 0.0011, "theo": 0.3703, "change": -1.23, "open": 0.65, "high": 0.67, "low": 0.28, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T15:17:40", "percent_change": -74.5455, "prev_day_close": 1.64999997615814}, {"option": "ABVX260925P00127000", "bid": 22.4, "bid_size": 7.0, "ask": 25.7, "ask_size": 13.0, "iv": 1.2827, "open_interest": 8.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0096, "vega": 0.0133, "theta": -0.1902, "rho": -0.0077, "theo": 23.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-08-28T10:21:44", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ABVX260925C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 1.3028, "open_interest": 25.0, "volume": 12.0, "delta": 0.0619, "gamma": 0.0089, "vega": 0.0132, "theta": -0.1794, "rho": 0.001, "theo": 0.338, "change": -0.225, "open": 0.62, "high": 0.63, "low": 0.34, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:17:40", "percent_change": -39.1304, "prev_day_close": 0.575000002980232}, {"option": "ABVX260925P00128000", "bid": 23.6, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 1.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0089, "vega": 0.0125, "theta": -0.1772, "rho": -0.0077, "theo": 24.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ABVX260925C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 1.302, "open_interest": 4.0, "volume": 5.0, "delta": 0.0569, "gamma": 0.0082, "vega": 0.0123, "theta": -0.1677, "rho": 0.0009, "theo": 0.3088, "change": -1.0, "open": 0.52, "high": 0.52, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:37:28", "percent_change": -74.0741, "prev_day_close": 1.35000002384186}, {"option": "ABVX260925P00129000", "bid": 24.7, "bid_size": 6.0, "ask": 27.6, "ask_size": 10.0, "iv": 1.4242, "open_interest": 3.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0083, "vega": 0.0115, "theta": -0.1653, "rho": -0.0074, "theo": 25.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.26, "last_trade_time": "2026-08-28T09:36:56", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "ABVX260925C00130000", "bid": 0.2, "bid_size": 17.0, "ask": 0.4, "ask_size": 28.0, "iv": 1.2964, "open_interest": 70.0, "volume": 32.0, "delta": 0.0524, "gamma": 0.0076, "vega": 0.0115, "theta": -0.1567, "rho": 0.0008, "theo": 0.2825, "change": -0.18, "open": 0.28, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:52:58", "percent_change": -36.0, "prev_day_close": 0.5}, {"option": "ABVX260925P00130000", "bid": 25.4, "bid_size": 7.0, "ask": 28.4, "ask_size": 8.0, "iv": 1.2661, "open_interest": 2.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0077, "vega": 0.0108, "theta": -0.1542, "rho": -0.0076, "theo": 26.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-09-18T15:28:03", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ABVX260925C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.1747, "open_interest": 2.0, "volume": 11.0, "delta": 0.0482, "gamma": 0.0071, "vega": 0.0108, "theta": -0.1464, "rho": 0.0008, "theo": 0.2588, "change": -1.065, "open": 0.55, "high": 0.55, "low": 0.2, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T14:36:31", "percent_change": -80.3774, "prev_day_close": 1.32500004768372}, {"option": "ABVX260925P00131000", "bid": 26.6, "bid_size": 13.0, "ask": 29.5, "ask_size": 10.0, "iv": 1.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0072, "vega": 0.01, "theta": -0.1437, "rho": -0.0071, "theo": 27.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ABVX260925C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.4254, "open_interest": 2.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0066, "vega": 0.0101, "theta": -0.1368, "rho": 0.0007, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-16T09:56:09", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ABVX260925P00132000", "bid": 27.2, "bid_size": 7.0, "ask": 30.6, "ask_size": 6.0, "iv": 1.3323, "open_interest": 2.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0067, "vega": 0.0093, "theta": -0.1336, "rho": -0.007, "theo": 28.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.27, "last_trade_time": "2026-08-28T14:49:38", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ABVX260925C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 19.0, "iv": 1.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0061, "vega": 0.0094, "theta": -0.1279, "rho": 0.0006, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-16T09:56:09", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ABVX260925P00133000", "bid": 28.3, "bid_size": 13.0, "ask": 31.8, "ask_size": 10.0, "iv": 1.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0062, "vega": 0.0086, "theta": -0.1243, "rho": -0.0067, "theo": 29.8563, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 19.0, "iv": 1.4061, "open_interest": 0.0, "volume": 1.0, "delta": 0.0378, "gamma": 0.0057, "vega": 0.0088, "theta": -0.1196, "rho": 0.0006, "theo": 0.2001, "change": -1.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:34:10", "percent_change": -80.3922, "prev_day_close": 1.27499997615814}, {"option": "ABVX260925P00134000", "bid": 29.5, "bid_size": 7.0, "ask": 32.4, "ask_size": 5.0, "iv": 1.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0058, "vega": 0.0079, "theta": -0.1159, "rho": -0.0065, "theo": 30.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "ABVX260925C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 1.2956, "open_interest": 7.0, "volume": 7.0, "delta": 0.0349, "gamma": 0.0053, "vega": 0.0083, "theta": -0.1118, "rho": 0.0006, "theo": 0.1841, "change": -1.2, "open": 0.3, "high": 0.4, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:22:03", "percent_change": -96.0, "prev_day_close": 1.25}, {"option": "ABVX260925P00135000", "bid": 30.2, "bid_size": 13.0, "ask": 33.6, "ask_size": 9.0, "iv": 1.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0054, "vega": 0.0075, "theta": -0.108, "rho": -0.0066, "theo": 31.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "ABVX260925C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 1.9054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0049, "vega": 0.0078, "theta": -0.1046, "rho": 0.0005, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ABVX260925P00136000", "bid": 31.4, "bid_size": 7.0, "ask": 34.2, "ask_size": 8.0, "iv": 1.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.005, "vega": 0.0069, "theta": -0.1006, "rho": -0.0061, "theo": 32.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "ABVX260925C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 1.7044, "open_interest": 26.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0046, "vega": 0.0073, "theta": -0.0978, "rho": 0.0005, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T12:23:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ABVX260925P00137000", "bid": 31.8, "bid_size": 4.0, "ask": 35.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0047, "vega": 0.0064, "theta": -0.0933, "rho": -0.006, "theo": 33.8014, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 1.836, "open_interest": 55.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0916, "rho": 0.0004, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-09-04T15:01:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ABVX260925P00138000", "bid": 32.8, "bid_size": 4.0, "ask": 36.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0044, "vega": 0.0059, "theta": -0.0866, "rho": -0.0052, "theo": 34.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000001907349}, {"option": "ABVX260925C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 1.7707, "open_interest": 54.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0039, "vega": 0.0064, "theta": -0.0857, "rho": 0.0004, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-04T15:01:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ABVX260925P00139000", "bid": 33.8, "bid_size": 5.0, "ask": 37.8, "ask_size": 2.0, "iv": 1.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0041, "vega": 0.0052, "theta": -0.0808, "rho": -0.0051, "theo": 35.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9000015258789}, {"option": "ABVX260925C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 17.0, "iv": 1.6408, "open_interest": 518.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0037, "vega": 0.006, "theta": -0.0803, "rho": 0.0004, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T09:41:39", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ABVX260925P00140000", "bid": 35.4, "bid_size": 12.0, "ask": 38.4, "ask_size": 13.0, "iv": 1.5817, "open_interest": 1.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0038, "vega": 0.005, "theta": -0.0755, "rho": -0.0051, "theo": 36.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.89, "last_trade_time": "2026-08-17T09:30:14", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "ABVX260925C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.8171, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0034, "vega": 0.0056, "theta": -0.0752, "rho": 0.0003, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ABVX260925P00141000", "bid": 35.8, "bid_size": 4.0, "ask": 39.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0035, "vega": 0.0047, "theta": -0.0706, "rho": -0.0052, "theo": 37.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "ABVX260925C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 1.5306, "open_interest": 17.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0032, "vega": 0.0053, "theta": -0.0705, "rho": 0.0003, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:41:45", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ABVX260925P00142000", "bid": 36.8, "bid_size": 4.0, "ask": 40.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0033, "vega": 0.0043, "theta": -0.0657, "rho": -0.0046, "theo": 38.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "ABVX260925C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 1.88, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.003, "vega": 0.005, "theta": -0.0661, "rho": 0.0003, "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": "ABVX260925P00143000", "bid": 38.4, "bid_size": 12.0, "ask": 41.4, "ask_size": 10.0, "iv": 1.6697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0031, "vega": 0.004, "theta": -0.0611, "rho": -0.0046, "theo": 39.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ABVX260925C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 1.6513, "open_interest": 0.0, "volume": 7.0, "delta": 0.0177, "gamma": 0.0028, "vega": 0.0047, "theta": -0.062, "rho": 0.0003, "theo": 0.0908, "change": -0.59, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T11:38:17", "percent_change": -73.75, "prev_day_close": 0.800000011920929}, {"option": "ABVX260925P00144000", "bid": 39.2, "bid_size": 7.0, "ask": 42.5, "ask_size": 10.0, "iv": 1.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0029, "vega": 0.0037, "theta": -0.0568, "rho": -0.0035, "theo": 40.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "ABVX260925C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 28.0, "iv": 2.3125, "open_interest": 2.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0581, "rho": 0.0003, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-28T11:57:24", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ABVX260925P00145000", "bid": 40.2, "bid_size": 5.0, "ask": 43.3, "ask_size": 13.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0026, "vega": 0.0031, "theta": -0.0535, "rho": -0.0034, "theo": 41.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "ABVX260925C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 6.0, "iv": 1.7654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0024, "vega": 0.0041, "theta": -0.0546, "rho": 0.0002, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ABVX260925P00146000", "bid": 40.8, "bid_size": 5.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0504, "rho": -0.0034, "theo": 42.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "ABVX260925C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 2.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0023, "vega": 0.0039, "theta": -0.0512, "rho": 0.0002, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925P00147000", "bid": 41.8, "bid_size": 4.0, "ask": 45.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0023, "vega": 0.0028, "theta": -0.0476, "rho": -0.0035, "theo": 43.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "ABVX260925C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 7.0, "iv": 2.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0021, "vega": 0.0037, "theta": -0.0481, "rho": 0.0002, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925P00148000", "bid": 42.8, "bid_size": 4.0, "ask": 46.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0021, "vega": 0.0026, "theta": -0.0448, "rho": -0.0032, "theo": 44.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "ABVX260925C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 2.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.002, "vega": 0.0034, "theta": -0.0452, "rho": 0.0002, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ABVX260925P00149000", "bid": 44.4, "bid_size": 7.0, "ask": 47.4, "ask_size": 8.0, "iv": 1.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.002, "vega": 0.0023, "theta": -0.0422, "rho": -0.0031, "theo": 45.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ABVX260925C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 9.0, "iv": 1.8142, "open_interest": 33.0, "volume": 70.0, "delta": 0.0116, "gamma": 0.0018, "vega": 0.0032, "theta": -0.0425, "rho": 0.0002, "theo": 0.0589, "change": -0.835, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T13:12:32", "percent_change": -85.641, "prev_day_close": 0.975000023841858}, {"option": "ABVX260925P00150000", "bid": 45.2, "bid_size": 7.0, "ask": 48.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0397, "rho": -0.0031, "theo": 46.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ABVX260925C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.1401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0365, "rho": 0.0001, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925P00152500", "bid": 47.6, "bid_size": 7.0, "ask": 51.0, "ask_size": 8.0, "iv": 1.7751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0015, "vega": 0.0014, "theta": -0.0351, "rho": -0.0019, "theo": 49.2196, "change": 0.0, "open": 0.0, "high": 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": "ABVX260925C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 1.9759, "open_interest": 180.0, "volume": 1.0, "delta": 0.0083, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0314, "rho": 0.0001, "theo": 0.0419, "change": -0.85, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:18:45", "percent_change": -89.4737, "prev_day_close": 0.950000002980232}, {"option": "ABVX260925P00155000", "bid": 50.0, "bid_size": 6.0, "ask": 53.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0318, "rho": -0.0019, "theo": 51.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "ABVX260925C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.839, "open_interest": 8.0, "volume": 10.0, "delta": 0.0071, "gamma": 0.0011, "vega": 0.0021, "theta": -0.0271, "rho": 0.0001, "theo": 0.0356, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:03:44", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "ABVX260925P00157500", "bid": 52.4, "bid_size": 6.0, "ask": 55.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.001, "vega": 0.001, "theta": -0.0289, "rho": -0.0017, "theo": 54.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "ABVX260925C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 1.989, "open_interest": 1112.0, "volume": 11.0, "delta": 0.0061, "gamma": 0.001, "vega": 0.0018, "theta": -0.0235, "rho": 0.0001, "theo": 0.0304, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:58:29", "percent_change": -75.0, "prev_day_close": 0.399999994784594}, {"option": "ABVX260925P00160000", "bid": 55.2, "bid_size": 7.0, "ask": 58.3, "ask_size": 6.0, "iv": 1.8273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0268, "rho": -0.0008, "theo": 56.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "ABVX260925C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.9488, "open_interest": 210.0, "volume": 74.0, "delta": 0.0045, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0177, "rho": 0.0001, "theo": 0.0223, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:53:50", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "ABVX260925P00165000", "bid": 60.2, "bid_size": 12.0, "ask": 63.6, "ask_size": 13.0, "iv": 2.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0245, "rho": -0.0007, "theo": 61.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "ABVX260925C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.7556, "open_interest": 364.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0135, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T14:33:09", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ABVX260925P00170000", "bid": 65.4, "bid_size": 7.0, "ask": 68.4, "ask_size": 6.0, "iv": 2.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0231, "rho": -0.0002, "theo": 66.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "ABVX260925C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.1537, "open_interest": 81.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0104, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ABVX260925P00175000", "bid": 70.4, "bid_size": 7.0, "ask": 73.2, "ask_size": 8.0, "iv": 2.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0225, "rho": -0.0002, "theo": 71.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1999969482422}, {"option": "ABVX260925C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.9312, "open_interest": 1120.0, "volume": 100.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0006, "theta": -0.008, "rho": 0.0, "theo": 0.0095, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:17", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "ABVX260925P00180000", "bid": 75.2, "bid_size": 7.0, "ask": 78.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 76.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1499977111816}, {"option": "ABVX260925C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.0146, "open_interest": 167.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0063, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:46:19", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ABVX260925P00185000", "bid": 79.7, "bid_size": 4.0, "ask": 83.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 81.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1499977111816}, {"option": "ABVX261002C00069000", "bid": 32.6, "bid_size": 7.0, "ask": 36.6, "ask_size": 7.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0027, "vega": 0.0114, "theta": -0.0579, "rho": 0.0234, "theo": 34.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "ABVX261002P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.5216, "open_interest": 43.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0027, "vega": 0.0114, "theta": -0.0619, "rho": -0.001, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "ABVX261002C00070000", "bid": 32.0, "bid_size": 17.0, "ask": 35.6, "ask_size": 12.0, "iv": 1.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.003, "vega": 0.0122, "theta": -0.0614, "rho": 0.0237, "theo": 33.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ABVX261002P00070000", "bid": 0.1, "bid_size": 2.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.5898, "open_interest": 129.0, "volume": 30.0, "delta": -0.03, "gamma": 0.003, "vega": 0.0122, "theta": -0.0653, "rho": -0.0011, "theo": 0.2773, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:38:02", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "ABVX261002C00071000", "bid": 30.7, "bid_size": 8.0, "ask": 34.7, "ask_size": 13.0, "iv": 1.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0032, "vega": 0.013, "theta": -0.065, "rho": 0.024, "theo": 32.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1500015258789}, {"option": "ABVX261002P00071000", "bid": 0.15, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.52, "open_interest": 92.0, "volume": 5.0, "delta": -0.0325, "gamma": 0.0032, "vega": 0.013, "theta": -0.0689, "rho": -0.0012, "theo": 0.299, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:50:23", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "ABVX261002C00072000", "bid": 29.5, "bid_size": 8.0, "ask": 33.7, "ask_size": 13.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0035, "vega": 0.0139, "theta": -0.0689, "rho": 0.0242, "theo": 31.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "ABVX261002P00072000", "bid": 0.15, "bid_size": 1.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.164, "open_interest": 60.0, "volume": 5.0, "delta": -0.0353, "gamma": 0.0035, "vega": 0.0139, "theta": -0.0727, "rho": -0.0013, "theo": 0.3228, "change": -0.065, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T14:25:05", "percent_change": -23.6364, "prev_day_close": 0.274999998509884}, {"option": "ABVX261002C00073000", "bid": 28.8, "bid_size": 8.0, "ask": 32.7, "ask_size": 11.0, "iv": 1.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0038, "vega": 0.0149, "theta": -0.073, "rho": 0.0244, "theo": 30.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "ABVX261002P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0316, "open_interest": 36.0, "volume": 21.0, "delta": -0.0383, "gamma": 0.0038, "vega": 0.0149, "theta": -0.0767, "rho": -0.0014, "theo": 0.3488, "change": -0.05, "open": 0.25, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:15:37", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "ABVX261002C00074000", "bid": 27.8, "bid_size": 14.0, "ask": 31.7, "ask_size": 13.0, "iv": 1.1391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0042, "vega": 0.0159, "theta": -0.0774, "rho": 0.0247, "theo": 29.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "ABVX261002P00074000", "bid": 0.2, "bid_size": 25.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.4269, "open_interest": 2.0, "volume": 126.0, "delta": -0.0417, "gamma": 0.0042, "vega": 0.0159, "theta": -0.0809, "rho": -0.0015, "theo": 0.3773, "change": -0.65, "open": 0.3, "high": 0.45, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:05:56", "percent_change": -68.4211, "prev_day_close": 0.949999988079071}, {"option": "ABVX261002C00075000", "bid": 27.1, "bid_size": 17.0, "ask": 30.8, "ask_size": 7.0, "iv": 1.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0046, "vega": 0.0171, "theta": -0.082, "rho": 0.0249, "theo": 28.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "ABVX261002P00075000", "bid": 0.25, "bid_size": 25.0, "ask": 1.75, "ask_size": 2.0, "iv": 1.4307, "open_interest": 59.0, "volume": 113.0, "delta": -0.0453, "gamma": 0.0046, "vega": 0.0171, "theta": -0.0854, "rho": -0.0017, "theo": 0.4087, "change": -0.7, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:31:01", "percent_change": -70.0, "prev_day_close": 1.00000002980232}, {"option": "ABVX261002C00076000", "bid": 25.7, "bid_size": 17.0, "ask": 29.8, "ask_size": 11.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.005, "vega": 0.0183, "theta": -0.0869, "rho": 0.0251, "theo": 27.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "ABVX261002P00076000", "bid": 0.2, "bid_size": 1.0, "ask": 2.45, "ask_size": 2.0, "iv": 1.4987, "open_interest": 0.0, "volume": 1.0, "delta": -0.0493, "gamma": 0.005, "vega": 0.0183, "theta": -0.0902, "rho": -0.0018, "theo": 0.4434, "change": -0.575, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:00:42", "percent_change": -69.697, "prev_day_close": 0.824999988079071}, {"option": "ABVX261002C00077000", "bid": 24.9, "bid_size": 14.0, "ask": 28.9, "ask_size": 14.0, "iv": 1.1093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0054, "vega": 0.0195, "theta": -0.092, "rho": 0.0252, "theo": 26.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ABVX261002P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.426, "open_interest": 5.0, "volume": 1.0, "delta": -0.0538, "gamma": 0.0054, "vega": 0.0196, "theta": -0.0952, "rho": -0.0019, "theo": 0.4816, "change": -0.4, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:35:59", "percent_change": -57.1429, "prev_day_close": 0.700000012293458}, {"option": "ABVX261002C00078000", "bid": 24.0, "bid_size": 13.0, "ask": 27.9, "ask_size": 13.0, "iv": 1.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0059, "vega": 0.0209, "theta": -0.0974, "rho": 0.0254, "theo": 25.962, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 1.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0059, "vega": 0.0209, "theta": -0.1006, "rho": -0.0021, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002C00079000", "bid": 23.4, "bid_size": 7.0, "ask": 27.0, "ask_size": 12.0, "iv": 1.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0064, "vega": 0.0224, "theta": -0.1032, "rho": 0.0256, "theo": 25.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "ABVX261002P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 1.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0064, "vega": 0.0224, "theta": -0.1062, "rho": -0.0023, "theo": 0.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ABVX261002C00080000", "bid": 22.3, "bid_size": 7.0, "ask": 26.0, "ask_size": 11.0, "iv": 1.0986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.007, "vega": 0.024, "theta": -0.1092, "rho": 0.0257, "theo": 24.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "ABVX261002P00080000", "bid": 0.3, "bid_size": 1.0, "ask": 1.75, "ask_size": 2.0, "iv": 1.2132, "open_interest": 87.0, "volume": 3.0, "delta": -0.0697, "gamma": 0.007, "vega": 0.0241, "theta": -0.1121, "rho": -0.0025, "theo": 0.6218, "change": -0.575, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:30:35", "percent_change": -56.0976, "prev_day_close": 1.02500001341104}, {"option": "ABVX261002C00081000", "bid": 21.1, "bid_size": 7.0, "ask": 25.1, "ask_size": 14.0, "iv": 1.0369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0076, "vega": 0.0257, "theta": -0.1156, "rho": 0.0258, "theo": 23.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "ABVX261002P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0076, "vega": 0.0257, "theta": -0.1184, "rho": -0.0027, "theo": 0.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ABVX261002C00082000", "bid": 20.2, "bid_size": 5.0, "ask": 24.2, "ask_size": 4.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0082, "vega": 0.0274, "theta": -0.1223, "rho": 0.0258, "theo": 22.187, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2.0, "iv": 1.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0083, "vega": 0.0275, "theta": -0.125, "rho": -0.003, "theo": 0.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ABVX261002C00083000", "bid": 19.2, "bid_size": 6.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.9914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.009, "vega": 0.0294, "theta": -0.1293, "rho": 0.0259, "theo": 21.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "ABVX261002P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 1.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.009, "vega": 0.0294, "theta": -0.132, "rho": -0.0033, "theo": 0.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ABVX261002C00084000", "bid": 18.7, "bid_size": 7.0, "ask": 22.3, "ask_size": 7.0, "iv": 1.0459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0097, "vega": 0.0314, "theta": -0.1367, "rho": 0.0259, "theo": 20.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ABVX261002P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 1.1576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0098, "vega": 0.0314, "theta": -0.1393, "rho": -0.0035, "theo": 0.8924, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002C00085000", "bid": 17.5, "bid_size": 22.0, "ask": 21.4, "ask_size": 27.0, "iv": 0.9871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0105, "vega": 0.0334, "theta": -0.1444, "rho": 0.0259, "theo": 19.4288, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002P00085000", "bid": 0.45, "bid_size": 16.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.0715, "open_interest": 81.0, "volume": 14.0, "delta": -0.1089, "gamma": 0.0106, "vega": 0.0335, "theta": -0.1469, "rho": -0.0039, "theo": 0.9804, "change": -0.05, "open": 1.05, "high": 1.24, "low": 0.85, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:17:57", "percent_change": -4.7619, "prev_day_close": 1.04999998211861}, {"option": "ABVX261002C00086000", "bid": 16.6, "bid_size": 19.0, "ask": 20.5, "ask_size": 29.0, "iv": 0.9722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0114, "vega": 0.0357, "theta": -0.1524, "rho": 0.0258, "theo": 18.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "ABVX261002P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0114, "vega": 0.0357, "theta": -0.1548, "rho": -0.0043, "theo": 1.0784, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002C00087000", "bid": 15.6, "bid_size": 4.0, "ask": 19.6, "ask_size": 4.0, "iv": 0.9417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0123, "vega": 0.038, "theta": -0.1607, "rho": 0.0257, "theo": 17.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "ABVX261002P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0124, "vega": 0.0381, "theta": -0.1631, "rho": -0.0047, "theo": 1.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ABVX261002C00088000", "bid": 14.8, "bid_size": 3.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0133, "vega": 0.0404, "theta": -0.1694, "rho": 0.0256, "theo": 16.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ABVX261002P00088000", "bid": 0.1, "bid_size": 4.0, "ask": 3.4, "ask_size": 9.0, "iv": 1.0427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0133, "vega": 0.0405, "theta": -0.1716, "rho": -0.005, "theo": 1.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ABVX261002C00089000", "bid": 14.6, "bid_size": 21.0, "ask": 17.4, "ask_size": 21.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0143, "vega": 0.0429, "theta": -0.1782, "rho": 0.0254, "theo": 15.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "ABVX261002P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.9727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0144, "vega": 0.043, "theta": -0.1804, "rho": -0.0055, "theo": 1.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ABVX261002C00090000", "bid": 13.4, "bid_size": 21.0, "ask": 16.5, "ask_size": 28.0, "iv": 0.8912, "open_interest": 10.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0154, "vega": 0.0455, "theta": -0.1873, "rho": 0.0252, "theo": 15.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.06, "last_trade_time": "2026-09-02T10:01:19", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ABVX261002P00090000", "bid": 0.6, "bid_size": 1.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.8464, "open_interest": 70.0, "volume": 9.0, "delta": -0.1707, "gamma": 0.0154, "vega": 0.0456, "theta": -0.1894, "rho": -0.0061, "theo": 1.6007, "change": -0.295, "open": 1.37, "high": 1.38, "low": 1.35, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T11:36:06", "percent_change": -17.6119, "prev_day_close": 1.67500001192093}, {"option": "ABVX261002C00091000", "bid": 12.8, "bid_size": 21.0, "ask": 15.7, "ask_size": 24.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0164, "vega": 0.0481, "theta": -0.1965, "rho": 0.0249, "theo": 14.228, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002P00091000", "bid": 0.2, "bid_size": 13.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.8623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0165, "vega": 0.0482, "theta": -0.1985, "rho": -0.0065, "theo": 1.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "ABVX261002C00092000", "bid": 11.4, "bid_size": 2.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0175, "vega": 0.0508, "theta": -0.2057, "rho": 0.0246, "theo": 13.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ABVX261002P00092000", "bid": 0.35, "bid_size": 1.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0176, "vega": 0.0508, "theta": -0.2077, "rho": -0.0071, "theo": 1.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "ABVX261002C00093000", "bid": 10.7, "bid_size": 4.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0186, "vega": 0.0534, "theta": -0.215, "rho": 0.0242, "theo": 12.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "ABVX261002P00093000", "bid": 0.35, "bid_size": 4.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.8567, "open_interest": 19.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0187, "vega": 0.0536, "theta": -0.2169, "rho": -0.0076, "theo": 2.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T11:25:27", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ABVX261002C00094000", "bid": 10.0, "bid_size": 22.0, "ask": 13.4, "ask_size": 28.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0197, "vega": 0.056, "theta": -0.2241, "rho": 0.0237, "theo": 11.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ABVX261002P00094000", "bid": 1.55, "bid_size": 9.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.9413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0198, "vega": 0.056, "theta": -0.2259, "rho": -0.0083, "theo": 2.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "ABVX261002C00095000", "bid": 9.7, "bid_size": 19.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.8817, "open_interest": 33.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0207, "vega": 0.0585, "theta": -0.233, "rho": 0.0232, "theo": 11.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.87, "last_trade_time": "2026-08-31T12:11:32", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ABVX261002P00095000", "bid": 2.45, "bid_size": 1.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.9466, "open_interest": 42.0, "volume": 14.0, "delta": -0.2625, "gamma": 0.0208, "vega": 0.0585, "theta": -0.2348, "rho": -0.0091, "theo": 2.6766, "change": 0.49, "open": 3.2, "high": 3.2, "low": 2.5, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-09-21T15:47:25", "percent_change": 20.8511, "prev_day_close": 2.34999996423721}, {"option": "ABVX261002C00096000", "bid": 9.0, "bid_size": 21.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0217, "vega": 0.0609, "theta": -0.2416, "rho": 0.0226, "theo": 10.428, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002P00096000", "bid": 1.25, "bid_size": 13.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.8581, "open_interest": 12.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0218, "vega": 0.061, "theta": -0.2432, "rho": -0.0096, "theo": 2.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T15:02:04", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ABVX261002C00097000", "bid": 7.8, "bid_size": 33.0, "ask": 11.4, "ask_size": 34.0, "iv": 0.8368, "open_interest": 0.0, "volume": 5.0, "delta": 0.6935, "gamma": 0.0226, "vega": 0.0631, "theta": -0.2497, "rho": 0.022, "theo": 9.7496, "change": -1.79, "open": 9.82, "high": 9.86, "low": 9.82, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-09-21T15:23:28", "percent_change": -15.3648, "prev_day_close": 11.6500000953674}, {"option": "ABVX261002P00097000", "bid": 1.5, "bid_size": 10.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.8624, "open_interest": 3.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0227, "vega": 0.0631, "theta": -0.2513, "rho": -0.0104, "theo": 3.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T10:25:04", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ABVX261002C00098000", "bid": 7.6, "bid_size": 23.0, "ask": 10.8, "ask_size": 31.0, "iv": 0.8723, "open_interest": 0.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0234, "vega": 0.0651, "theta": -0.2572, "rho": 0.0214, "theo": 9.1023, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002P00098000", "bid": 2.0, "bid_size": 16.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.8664, "open_interest": 23.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0235, "vega": 0.0651, "theta": -0.2588, "rho": -0.0113, "theo": 3.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T14:42:29", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "ABVX261002C00099000", "bid": 7.1, "bid_size": 26.0, "ask": 10.2, "ask_size": 37.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0242, "vega": 0.0669, "theta": -0.264, "rho": 0.0207, "theo": 8.4877, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002P00099000", "bid": 2.7, "bid_size": 9.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0242, "vega": 0.067, "theta": -0.2655, "rho": -0.0119, "theo": 4.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ABVX261002C00100000", "bid": 6.4, "bid_size": 33.0, "ask": 9.6, "ask_size": 35.0, "iv": 0.8677, "open_interest": 66.0, "volume": 10.0, "delta": 0.6197, "gamma": 0.0248, "vega": 0.0684, "theta": -0.2701, "rho": 0.02, "theo": 7.9063, "change": -2.8, "open": 9.6, "high": 9.6, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T14:16:45", "percent_change": -28.2828, "prev_day_close": 9.89999961853027}, {"option": "ABVX261002P00100000", "bid": 3.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8256, "open_interest": 733.0, "volume": 79.0, "delta": -0.3817, "gamma": 0.0248, "vega": 0.0684, "theta": -0.2715, "rho": -0.0128, "theo": 4.4444, "change": 0.175, "open": 4.44, "high": 4.44, "low": 4.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:46:54", "percent_change": 4.24242, "prev_day_close": 4.125}, {"option": "ABVX261002C00101000", "bid": 5.8, "bid_size": 22.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0252, "vega": 0.0697, "theta": -0.2753, "rho": 0.0192, "theo": 7.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ABVX261002P00101000", "bid": 3.0, "bid_size": 11.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.8547, "open_interest": 0.0, "volume": 3.0, "delta": -0.4074, "gamma": 0.0253, "vega": 0.0697, "theta": -0.2767, "rho": -0.0137, "theo": 4.8961, "change": -0.7, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T12:08:35", "percent_change": -13.4615, "prev_day_close": 5.19999992847443}, {"option": "ABVX261002C00102000", "bid": 6.0, "bid_size": 23.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.87, "open_interest": 1.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.0255, "vega": 0.0706, "theta": -0.2796, "rho": 0.0184, "theo": 6.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-09-18T15:48:24", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ABVX261002P00102000", "bid": 3.6, "bid_size": 20.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.8576, "open_interest": 2.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.0256, "vega": 0.0706, "theta": -0.2809, "rho": -0.0144, "theo": 5.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-03T12:46:11", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ABVX261002C00103000", "bid": 5.5, "bid_size": 22.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.0257, "vega": 0.0712, "theta": -0.283, "rho": 0.0177, "theo": 6.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ABVX261002P00103000", "bid": 4.6, "bid_size": 18.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.892, "open_interest": 3.0, "volume": 5.0, "delta": -0.4591, "gamma": 0.0258, "vega": 0.0712, "theta": -0.2842, "rho": -0.0153, "theo": 5.9031, "change": -0.15, "open": 5.88, "high": 6.0, "low": 5.88, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T15:38:23", "percent_change": -2.43903, "prev_day_close": 6.15000009536743}, {"option": "ABVX261002C00104000", "bid": 4.8, "bid_size": 25.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0257, "vega": 0.0716, "theta": -0.2854, "rho": 0.0169, "theo": 5.9184, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002P00104000", "bid": 4.5, "bid_size": 12.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.8526, "open_interest": 1.0, "volume": 4.0, "delta": -0.4847, "gamma": 0.0258, "vega": 0.0715, "theta": -0.2865, "rho": -0.0157, "theo": 6.4561, "change": 0.6, "open": 6.6, "high": 6.95, "low": 6.6, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-21T15:54:50", "percent_change": 9.44882, "prev_day_close": 6.34999990463257}, {"option": "ABVX261002C00105000", "bid": 4.7, "bid_size": 14.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.8988, "open_interest": 70.0, "volume": 11.0, "delta": 0.4921, "gamma": 0.0256, "vega": 0.0716, "theta": -0.2869, "rho": 0.0161, "theo": 5.5034, "change": -1.75, "open": 6.8, "high": 6.8, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T13:39:45", "percent_change": -25.9259, "prev_day_close": 6.75}, {"option": "ABVX261002P00105000", "bid": 5.6, "bid_size": 14.0, "ask": 8.6, "ask_size": 29.0, "iv": 0.8726, "open_interest": 725.0, "volume": 1.0, "delta": -0.5098, "gamma": 0.0257, "vega": 0.0716, "theta": -0.2879, "rho": -0.0165, "theo": 7.0416, "change": -0.25, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T14:33:06", "percent_change": -3.5461, "prev_day_close": 7.0499997138977}, {"option": "ABVX261002C00106000", "bid": 4.2, "bid_size": 25.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.8806, "open_interest": 2.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0254, "vega": 0.0714, "theta": -0.2875, "rho": 0.0154, "theo": 5.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T15:39:48", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ABVX261002P00106000", "bid": 6.3, "bid_size": 19.0, "ask": 9.4, "ask_size": 36.0, "iv": 0.8962, "open_interest": 727.0, "volume": 2.0, "delta": -0.5343, "gamma": 0.0255, "vega": 0.0714, "theta": -0.2884, "rho": -0.0176, "theo": 7.6568, "change": -0.1, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T10:25:15", "percent_change": -1.36987, "prev_day_close": 7.30000019073486}, {"option": "ABVX261002C00107000", "bid": 3.5, "bid_size": 29.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.8658, "open_interest": 1.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.025, "vega": 0.0709, "theta": -0.2872, "rho": 0.0146, "theo": 4.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-08-31T15:35:35", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ABVX261002P00107000", "bid": 6.6, "bid_size": 18.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.8391, "open_interest": 2.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0252, "vega": 0.0708, "theta": -0.288, "rho": -0.0178, "theo": 8.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-02T10:29:58", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ABVX261002C00108000", "bid": 3.2, "bid_size": 24.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.8616, "open_interest": 40.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0246, "vega": 0.0702, "theta": -0.2862, "rho": 0.0139, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-15T11:18:09", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "ABVX261002P00108000", "bid": 7.5, "bid_size": 28.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.8488, "open_interest": 2.0, "volume": 2.0, "delta": -0.5812, "gamma": 0.0247, "vega": 0.0701, "theta": -0.2868, "rho": -0.0185, "theo": 8.9742, "change": 0.2, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T15:05:40", "percent_change": 2.27273, "prev_day_close": 8.80000019073486}, {"option": "ABVX261002C00109000", "bid": 3.5, "bid_size": 16.0, "ask": 6.0, "ask_size": 59.0, "iv": 0.9763, "open_interest": 0.0, "volume": 1.0, "delta": 0.3989, "gamma": 0.0241, "vega": 0.0693, "theta": -0.2844, "rho": 0.0132, "theo": 4.1322, "change": -1.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T13:03:56", "percent_change": -20.7921, "prev_day_close": 5.04999995231628}, {"option": "ABVX261002P00109000", "bid": 7.7, "bid_size": 34.0, "ask": 11.4, "ask_size": 31.0, "iv": 0.87, "open_interest": 3.0, "volume": 3.0, "delta": -0.6033, "gamma": 0.0242, "vega": 0.0692, "theta": -0.285, "rho": -0.0194, "theo": 9.6716, "change": 0.2, "open": 9.4, "high": 9.6, "low": 9.4, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-21T15:32:11", "percent_change": 2.12766, "prev_day_close": 9.40000009536743}, {"option": "ABVX261002C00110000", "bid": 3.1, "bid_size": 12.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.9745, "open_interest": 148.0, "volume": 4.0, "delta": 0.3779, "gamma": 0.0236, "vega": 0.0682, "theta": -0.2819, "rho": 0.0125, "theo": 3.8534, "change": -0.83, "open": 4.0, "high": 4.0, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-09-21T13:00:32", "percent_change": -17.2917, "prev_day_close": 4.80000007152557}, {"option": "ABVX261002P00110000", "bid": 9.1, "bid_size": 27.0, "ask": 11.4, "ask_size": 34.0, "iv": 0.8737, "open_interest": 64.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0237, "vega": 0.068, "theta": -0.2824, "rho": -0.0195, "theo": 10.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-17T10:28:44", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ABVX261002C00111000", "bid": 2.9, "bid_size": 25.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.9105, "open_interest": 0.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0229, "vega": 0.067, "theta": -0.2789, "rho": 0.0118, "theo": 3.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ABVX261002P00111000", "bid": 9.3, "bid_size": 19.0, "ask": 12.7, "ask_size": 21.0, "iv": 0.8819, "open_interest": 702.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.023, "vega": 0.0668, "theta": -0.2792, "rho": -0.0204, "theo": 11.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-16T10:19:55", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ABVX261002C00112000", "bid": 1.95, "bid_size": 16.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.8669, "open_interest": 7.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0223, "vega": 0.0657, "theta": -0.2754, "rho": 0.0112, "theo": 3.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-09-18T15:59:39", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ABVX261002P00112000", "bid": 10.3, "bid_size": 17.0, "ask": 13.2, "ask_size": 24.0, "iv": 0.8874, "open_interest": 2.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.0224, "vega": 0.0655, "theta": -0.2756, "rho": -0.0209, "theo": 11.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-18T11:11:57", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ABVX261002C00113000", "bid": 1.75, "bid_size": 19.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.9085, "open_interest": 43.0, "volume": 1.0, "delta": 0.3206, "gamma": 0.0216, "vega": 0.0642, "theta": -0.2715, "rho": 0.0106, "theo": 3.1427, "change": -0.65, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T15:48:34", "percent_change": -16.6667, "prev_day_close": 3.90000009536743}, {"option": "ABVX261002P00113000", "bid": 10.5, "bid_size": 10.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.8822, "open_interest": 40.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0217, "vega": 0.064, "theta": -0.2716, "rho": -0.0215, "theo": 12.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-16T15:46:18", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ABVX261002C00114000", "bid": 1.55, "bid_size": 16.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.949, "open_interest": 13.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0209, "vega": 0.0627, "theta": -0.2672, "rho": 0.01, "theo": 2.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-09-18T09:54:21", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ABVX261002P00114000", "bid": 11.6, "bid_size": 26.0, "ask": 15.3, "ask_size": 24.0, "iv": 0.9223, "open_interest": 86.0, "volume": 0.0, "delta": -0.699, "gamma": 0.021, "vega": 0.0624, "theta": -0.2672, "rho": -0.0215, "theo": 13.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-09-18T15:30:18", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ABVX261002C00115000", "bid": 1.4, "bid_size": 21.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.9437, "open_interest": 523.0, "volume": 3.0, "delta": 0.2873, "gamma": 0.0202, "vega": 0.0612, "theta": -0.2626, "rho": 0.0095, "theo": 2.7577, "change": -0.65, "open": 3.0, "high": 3.0, "low": 2.7, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T13:06:12", "percent_change": -19.1176, "prev_day_close": 3.40000009536743}, {"option": "ABVX261002P00115000", "bid": 12.1, "bid_size": 40.0, "ask": 15.8, "ask_size": 23.0, "iv": 0.8783, "open_interest": 13.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0203, "vega": 0.0609, "theta": -0.2625, "rho": -0.0218, "theo": 14.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-09-16T15:23:01", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ABVX261002C00116000", "bid": 1.4, "bid_size": 7.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.9227, "open_interest": 34.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0194, "vega": 0.0596, "theta": -0.2577, "rho": 0.009, "theo": 2.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-09-17T11:53:32", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ABVX261002P00116000", "bid": 13.4, "bid_size": 17.0, "ask": 16.6, "ask_size": 21.0, "iv": 0.9238, "open_interest": 3.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0196, "vega": 0.0593, "theta": -0.2576, "rho": -0.0225, "theo": 15.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-08-28T09:55:53", "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "ABVX261002C00117000", "bid": 1.5, "bid_size": 16.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.915, "open_interest": 15.0, "volume": 1.0, "delta": 0.2577, "gamma": 0.0187, "vega": 0.0579, "theta": -0.2527, "rho": 0.0086, "theo": 2.4301, "change": 0.0, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:41:46", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ABVX261002P00117000", "bid": 14.3, "bid_size": 19.0, "ask": 17.8, "ask_size": 30.0, "iv": 0.9685, "open_interest": 0.0, "volume": 2.0, "delta": -0.745, "gamma": 0.0188, "vega": 0.0576, "theta": -0.2524, "rho": -0.023, "theo": 15.9738, "change": 0.58, "open": 16.03, "high": 16.03, "low": 16.03, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-09-21T15:12:57", "percent_change": 3.75405, "prev_day_close": 15.4499998092651}, {"option": "ABVX261002C00118000", "bid": 1.1, "bid_size": 15.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.9405, "open_interest": 303.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.018, "vega": 0.0563, "theta": -0.2476, "rho": 0.0081, "theo": 2.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T15:10:16", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ABVX261002P00118000", "bid": 14.7, "bid_size": 31.0, "ask": 18.8, "ask_size": 25.0, "iv": 0.9503, "open_interest": 2.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0181, "vega": 0.0558, "theta": -0.2471, "rho": -0.0227, "theo": 16.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-14T09:44:34", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "ABVX261002C00119000", "bid": 1.2, "bid_size": 14.0, "ask": 3.9, "ask_size": 19.0, "iv": 1.0459, "open_interest": 13.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0173, "vega": 0.0547, "theta": -0.2423, "rho": 0.0077, "theo": 2.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-09-14T13:35:51", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ABVX261002P00119000", "bid": 15.6, "bid_size": 21.0, "ask": 19.6, "ask_size": 27.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0174, "vega": 0.0543, "theta": -0.2418, "rho": -0.0233, "theo": 17.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "ABVX261002C00120000", "bid": 0.65, "bid_size": 20.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.9646, "open_interest": 110.0, "volume": 164.0, "delta": 0.2196, "gamma": 0.0167, "vega": 0.0531, "theta": -0.237, "rho": 0.0073, "theo": 2.0266, "change": -0.81, "open": 2.45, "high": 2.45, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-21T15:25:30", "percent_change": -30.0, "prev_day_close": 2.69999998807907}, {"option": "ABVX261002P00120000", "bid": 16.6, "bid_size": 10.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.9308, "open_interest": 10.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0168, "vega": 0.0527, "theta": -0.2364, "rho": -0.0234, "theo": 18.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.69, "last_trade_time": "2026-09-16T15:46:29", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ABVX261002C00121000", "bid": 1.4, "bid_size": 1.0, "ask": 3.1, "ask_size": 18.0, "iv": 1.0581, "open_interest": 2.0, "volume": 1.0, "delta": 0.2083, "gamma": 0.016, "vega": 0.0514, "theta": -0.2316, "rho": 0.0069, "theo": 1.9115, "change": -0.13, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T10:20:01", "percent_change": -5.53192, "prev_day_close": 2.35000002384186}, {"option": "ABVX261002P00121000", "bid": 18.0, "bid_size": 21.0, "ask": 21.3, "ask_size": 17.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0161, "vega": 0.0511, "theta": -0.231, "rho": -0.0238, "theo": 19.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ABVX261002C00122000", "bid": 0.5, "bid_size": 18.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.8849, "open_interest": 200.0, "volume": 5.0, "delta": 0.1978, "gamma": 0.0154, "vega": 0.0498, "theta": -0.2262, "rho": 0.0066, "theo": 1.8049, "change": -0.275, "open": 2.0, "high": 2.4, "low": 2.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T10:54:05", "percent_change": -10.2804, "prev_day_close": 2.67500001192093}, {"option": "ABVX261002P00122000", "bid": 18.3, "bid_size": 19.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0155, "vega": 0.0492, "theta": -0.2255, "rho": -0.0236, "theo": 20.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ABVX261002C00123000", "bid": 0.4, "bid_size": 16.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.9962, "open_interest": 20.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0147, "vega": 0.0483, "theta": -0.2209, "rho": 0.0062, "theo": 1.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-09-14T13:35:21", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ABVX261002P00123000", "bid": 19.8, "bid_size": 21.0, "ask": 23.0, "ask_size": 18.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0148, "vega": 0.0477, "theta": -0.2201, "rho": -0.0237, "theo": 21.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "ABVX261002C00124000", "bid": 0.3, "bid_size": 16.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.9927, "open_interest": 2.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0141, "vega": 0.0468, "theta": -0.2156, "rho": 0.0059, "theo": 1.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-25T09:35:16", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ABVX261002P00124000", "bid": 20.1, "bid_size": 18.0, "ask": 23.5, "ask_size": 21.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0142, "vega": 0.0463, "theta": -0.2148, "rho": -0.0238, "theo": 22.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ABVX261002C00125000", "bid": 0.85, "bid_size": 10.0, "ask": 2.6, "ask_size": 17.0, "iv": 1.0754, "open_interest": 27.0, "volume": 3.0, "delta": 0.1698, "gamma": 0.0136, "vega": 0.0453, "theta": -0.2103, "rho": 0.0056, "theo": 1.5281, "change": 0.25, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T10:10:29", "percent_change": 16.129, "prev_day_close": 1.55000001192093}, {"option": "ABVX261002P00125000", "bid": 21.2, "bid_size": 17.0, "ask": 24.2, "ask_size": 19.0, "iv": 0.9429, "open_interest": 4.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0137, "vega": 0.0448, "theta": -0.2095, "rho": -0.0241, "theo": 23.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.93, "last_trade_time": "2026-09-17T10:34:06", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ABVX261002C00126000", "bid": 0.7, "bid_size": 18.0, "ask": 2.35, "ask_size": 33.0, "iv": 1.0599, "open_interest": 23.0, "volume": 118.0, "delta": 0.1616, "gamma": 0.013, "vega": 0.0439, "theta": -0.2052, "rho": 0.0054, "theo": 1.4484, "change": 0.05, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T10:33:46", "percent_change": 3.33334, "prev_day_close": 1.49999997019768}, {"option": "ABVX261002P00126000", "bid": 22.5, "bid_size": 24.0, "ask": 25.2, "ask_size": 16.0, "iv": 1.0071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0131, "vega": 0.0434, "theta": -0.2042, "rho": -0.0243, "theo": 23.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "ABVX261002C00127000", "bid": 0.25, "bid_size": 7.0, "ask": 2.5, "ask_size": 17.0, "iv": 1.0525, "open_interest": 25.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0125, "vega": 0.0424, "theta": -0.2, "rho": 0.0051, "theo": 1.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-14T09:34:40", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ABVX261002P00127000", "bid": 23.3, "bid_size": 21.0, "ask": 26.3, "ask_size": 21.0, "iv": 1.0215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0126, "vega": 0.0417, "theta": -0.1991, "rho": -0.0244, "theo": 24.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "ABVX261002C00128000", "bid": 0.1, "bid_size": 2.0, "ask": 2.7, "ask_size": 6.0, "iv": 1.0849, "open_interest": 14.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.012, "vega": 0.0411, "theta": -0.195, "rho": 0.0049, "theo": 1.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-10T12:20:54", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "ABVX261002P00128000", "bid": 23.8, "bid_size": 4.0, "ask": 27.9, "ask_size": 4.0, "iv": 1.0603, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0121, "vega": 0.0404, "theta": -0.1939, "rho": -0.0244, "theo": 25.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ABVX261002C00129000", "bid": 0.1, "bid_size": 3.0, "ask": 2.3, "ask_size": 4.0, "iv": 1.0614, "open_interest": 10.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0115, "vega": 0.0398, "theta": -0.1901, "rho": 0.0046, "theo": 1.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-10T12:22:55", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "ABVX261002P00129000", "bid": 24.7, "bid_size": 5.0, "ask": 28.9, "ask_size": 7.0, "iv": 1.0735, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0116, "vega": 0.0391, "theta": -0.189, "rho": -0.0242, "theo": 26.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ABVX261002C00130000", "bid": 0.05, "bid_size": 3.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.0736, "open_interest": 106.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.011, "vega": 0.0385, "theta": -0.1852, "rho": 0.0044, "theo": 1.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T12:23:50", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ABVX261002P00130000", "bid": 25.7, "bid_size": 3.0, "ask": 29.6, "ask_size": 5.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0111, "vega": 0.0378, "theta": -0.1841, "rho": -0.0238, "theo": 27.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "ABVX261002C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 1.1561, "open_interest": 2.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0106, "vega": 0.0373, "theta": -0.1805, "rho": 0.0042, "theo": 1.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-15T11:56:10", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "ABVX261002P00131000", "bid": 26.6, "bid_size": 4.0, "ask": 30.7, "ask_size": 1.0, "iv": 1.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0107, "vega": 0.0365, "theta": -0.1794, "rho": -0.0242, "theo": 28.6764, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 1.1226, "open_interest": 1.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0101, "vega": 0.0361, "theta": -0.1759, "rho": 0.004, "theo": 1.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-09-15T11:56:10", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "ABVX261002P00132000", "bid": 27.5, "bid_size": 5.0, "ask": 31.7, "ask_size": 8.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0103, "vega": 0.0354, "theta": -0.1747, "rho": -0.0244, "theo": 29.6236, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 1.1533, "open_interest": 3.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0097, "vega": 0.0349, "theta": -0.1714, "rho": 0.0038, "theo": 1.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-10T12:22:05", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "ABVX261002P00133000", "bid": 28.5, "bid_size": 4.0, "ask": 32.6, "ask_size": 1.0, "iv": 1.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0099, "vega": 0.034, "theta": -0.1702, "rho": -0.0244, "theo": 30.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "ABVX261002C00134000", "bid": 0.1, "bid_size": 14.0, "ask": 2.3, "ask_size": 14.0, "iv": 1.1839, "open_interest": 1.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0093, "vega": 0.0338, "theta": -0.167, "rho": 0.0037, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-24T09:41:02", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "ABVX261002P00134000", "bid": 29.4, "bid_size": 13.0, "ask": 33.0, "ask_size": 7.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0095, "vega": 0.0329, "theta": -0.1657, "rho": -0.0244, "theo": 31.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "ABVX261002C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 24.0, "iv": 1.2142, "open_interest": 16.0, "volume": 10.0, "delta": 0.1059, "gamma": 0.009, "vega": 0.0327, "theta": -0.1627, "rho": 0.0035, "theo": 0.9279, "change": -0.835, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-21T14:11:07", "percent_change": -48.4058, "prev_day_close": 1.72500004805624}, {"option": "ABVX261002P00135000", "bid": 30.4, "bid_size": 8.0, "ask": 34.6, "ask_size": 8.0, "iv": 1.1332, "open_interest": 5.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0091, "vega": 0.0319, "theta": -0.1613, "rho": -0.0237, "theo": 32.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.58, "last_trade_time": "2026-09-04T09:45:19", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "ABVX261002C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 20.0, "iv": 1.2442, "open_interest": 1.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0086, "vega": 0.0317, "theta": -0.1585, "rho": 0.0034, "theo": 0.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T11:46:15", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ABVX261002P00136000", "bid": 31.4, "bid_size": 13.0, "ask": 35.3, "ask_size": 12.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0087, "vega": 0.0308, "theta": -0.1571, "rho": -0.0238, "theo": 33.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "ABVX261002C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 1.3074, "open_interest": 1.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0083, "vega": 0.0307, "theta": -0.1544, "rho": 0.0032, "theo": 0.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T11:46:15", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ABVX261002P00137000", "bid": 32.3, "bid_size": 5.0, "ask": 36.5, "ask_size": 9.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0084, "vega": 0.0297, "theta": -0.153, "rho": -0.0233, "theo": 34.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "ABVX261002C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 1.3172, "open_interest": 3.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.008, "vega": 0.0297, "theta": -0.1504, "rho": 0.0031, "theo": 0.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-09-14T11:43:47", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ABVX261002P00138000", "bid": 33.2, "bid_size": 6.0, "ask": 37.4, "ask_size": 1.0, "iv": 1.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0081, "vega": 0.0287, "theta": -0.149, "rho": -0.0236, "theo": 35.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "ABVX261002C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 33.0, "iv": 1.2982, "open_interest": 2.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0076, "vega": 0.0288, "theta": -0.1466, "rho": 0.0029, "theo": 0.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-15T11:32:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ABVX261002P00139000", "bid": 34.3, "bid_size": 13.0, "ask": 37.8, "ask_size": 8.0, "iv": 1.0468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0078, "vega": 0.0279, "theta": -0.1451, "rho": -0.0237, "theo": 36.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ABVX261002C00140000", "bid": 0.4, "bid_size": 12.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.1855, "open_interest": 22.0, "volume": 2.0, "delta": 0.0854, "gamma": 0.0074, "vega": 0.0279, "theta": -0.1428, "rho": 0.0028, "theo": 0.7429, "change": -0.575, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:35:12", "percent_change": -48.9362, "prev_day_close": 1.17499995231628}, {"option": "ABVX261002P00140000", "bid": 35.2, "bid_size": 13.0, "ask": 39.2, "ask_size": 7.0, "iv": 1.1334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0075, "vega": 0.0268, "theta": -0.1413, "rho": -0.0237, "theo": 37.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "ABVX261002C00141000", "bid": 0.05, "bid_size": 8.0, "ask": 2.55, "ask_size": 14.0, "iv": 1.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0071, "vega": 0.027, "theta": -0.1392, "rho": 0.0027, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ABVX261002P00141000", "bid": 36.2, "bid_size": 7.0, "ask": 40.1, "ask_size": 11.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0072, "vega": 0.026, "theta": -0.1377, "rho": -0.0237, "theo": 38.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "ABVX261002C00145000", "bid": 0.35, "bid_size": 1.0, "ask": 1.3, "ask_size": 30.0, "iv": 1.3039, "open_interest": 1.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0061, "vega": 0.0239, "theta": -0.1256, "rho": 0.0023, "theo": 0.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-08T11:43:09", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ABVX261002P00145000", "bid": 40.1, "bid_size": 13.0, "ask": 44.2, "ask_size": 15.0, "iv": 1.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0062, "vega": 0.0226, "theta": -0.1238, "rho": -0.0222, "theo": 42.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "ABVX261002C00150000", "bid": 0.3, "bid_size": 5.0, "ask": 1.75, "ask_size": 24.0, "iv": 1.4703, "open_interest": 25.0, "volume": 102.0, "delta": 0.0575, "gamma": 0.005, "vega": 0.0205, "theta": -0.1108, "rho": 0.0019, "theo": 0.4968, "change": -1.3, "open": 0.5, "high": 0.6, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:55:36", "percent_change": -78.7879, "prev_day_close": 1.64999997615814}, {"option": "ABVX261002P00150000", "bid": 45.0, "bid_size": 11.0, "ask": 48.9, "ask_size": 13.0, "iv": 1.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0052, "vega": 0.0193, "theta": -0.1088, "rho": -0.0223, "theo": 47.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "ABVX261002C00155000", "bid": 0.25, "bid_size": 1.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.229, "open_interest": 105.0, "volume": 56.0, "delta": 0.0479, "gamma": 0.0042, "vega": 0.0178, "theta": -0.098, "rho": 0.0016, "theo": 0.4135, "change": -0.375, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:59:48", "percent_change": -51.7241, "prev_day_close": 0.725000023841858}, {"option": "ABVX261002P00155000", "bid": 49.9, "bid_size": 13.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0044, "vega": 0.0162, "theta": -0.0954, "rho": -0.0204, "theo": 51.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "ABVX261002C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.1741, "open_interest": 150.0, "volume": 45.0, "delta": 0.0403, "gamma": 0.0036, "vega": 0.0154, "theta": -0.0869, "rho": 0.0013, "theo": 0.3477, "change": -0.4, "open": 0.36, "high": 0.36, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:38:01", "percent_change": -61.5385, "prev_day_close": 0.649999976158142}, {"option": "ABVX261002P00160000", "bid": 54.9, "bid_size": 8.0, "ask": 58.8, "ask_size": 8.0, "iv": 1.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0037, "vega": 0.0138, "theta": -0.0842, "rho": -0.0202, "theo": 56.9256, "change": 0.0, "open": 0.0, "high": 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": "ABVX261002C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.295, "open_interest": 3.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.003, "vega": 0.0135, "theta": -0.0773, "rho": 0.0011, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T10:43:04", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "ABVX261002P00165000", "bid": 59.8, "bid_size": 8.0, "ask": 63.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0032, "vega": 0.0118, "theta": -0.0744, "rho": -0.019, "theo": 61.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "ABVX261002C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 1.4088, "open_interest": 148.0, "volume": 3.0, "delta": 0.0292, "gamma": 0.0026, "vega": 0.0118, "theta": -0.069, "rho": 0.001, "theo": 0.252, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:04:11", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "ABVX261002P00170000", "bid": 64.8, "bid_size": 13.0, "ask": 68.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0027, "vega": 0.0097, "theta": -0.0652, "rho": -0.0163, "theo": 66.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "ABVX261002C00175000", "bid": 0.15, "bid_size": 1.0, "ask": 0.35, "ask_size": 6.0, "iv": 1.4751, "open_interest": 358.0, "volume": 1.0, "delta": 0.0252, "gamma": 0.0022, "vega": 0.0104, "theta": -0.0618, "rho": 0.0008, "theo": 0.217, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:38:19", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "ABVX261002P00175000", "bid": 69.8, "bid_size": 13.0, "ask": 73.7, "ask_size": 13.0, "iv": 1.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0024, "vega": 0.0086, "theta": -0.0577, "rho": -0.0167, "theo": 71.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "ABVX261002C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 1.3977, "open_interest": 392.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0019, "vega": 0.0092, "theta": -0.0556, "rho": 0.0007, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T12:31:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ABVX261002P00180000", "bid": 74.8, "bid_size": 13.0, "ask": 78.9, "ask_size": 19.0, "iv": 1.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0021, "vega": 0.0073, "theta": -0.0509, "rho": -0.0158, "theo": 76.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "ABVX261002C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.4151, "open_interest": 256.0, "volume": 11.0, "delta": 0.019, "gamma": 0.0017, "vega": 0.0082, "theta": -0.05, "rho": 0.0006, "theo": 0.1639, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:41:26", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "ABVX261002P00185000", "bid": 79.7, "bid_size": 13.0, "ask": 83.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0019, "vega": 0.0057, "theta": -0.0441, "rho": -0.0108, "theo": 81.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3000030517578}, {"option": "ABVX261009C00070000", "bid": 31.8, "bid_size": 7.0, "ask": 35.8, "ask_size": 13.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0032, "vega": 0.0179, "theta": -0.0452, "rho": 0.0361, "theo": 34.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "ABVX261009P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.9379, "open_interest": 184.0, "volume": 99.0, "delta": -0.0356, "gamma": 0.0033, "vega": 0.0179, "theta": -0.0501, "rho": -0.002, "theo": 0.3578, "change": -0.5, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T09:46:45", "percent_change": -52.6316, "prev_day_close": 0.950000017881394}, {"option": "ABVX261009C00075000", "bid": 26.9, "bid_size": 8.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0049, "vega": 0.025, "theta": -0.0613, "rho": 0.0377, "theo": 29.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "ABVX261009P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8948, "open_interest": 78.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0049, "vega": 0.0251, "theta": -0.0656, "rho": -0.003, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T11:18:13", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ABVX261009C00080000", "bid": 22.4, "bid_size": 6.0, "ask": 26.3, "ask_size": 14.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0073, "vega": 0.0348, "theta": -0.0819, "rho": 0.0387, "theo": 24.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "ABVX261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 1.0585, "open_interest": 36.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0073, "vega": 0.0348, "theta": -0.0857, "rho": -0.0046, "theo": 0.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T10:05:29", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "ABVX261009C00085000", "bid": 18.2, "bid_size": 9.0, "ask": 21.9, "ask_size": 33.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0106, "vega": 0.0474, "theta": -0.1075, "rho": 0.0387, "theo": 19.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "ABVX261009P00085000", "bid": 1.1, "bid_size": 6.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.9486, "open_interest": 48.0, "volume": 3.0, "delta": -0.1261, "gamma": 0.0107, "vega": 0.0477, "theta": -0.1108, "rho": -0.0069, "theo": 1.3052, "change": -0.345, "open": 1.4, "high": 1.43, "low": 1.4, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T15:51:42", "percent_change": -19.4366, "prev_day_close": 1.77500003576279}, {"option": "ABVX261009C00090000", "bid": 14.4, "bid_size": 8.0, "ask": 17.3, "ask_size": 21.0, "iv": 0.8135, "open_interest": 14.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0146, "vega": 0.0623, "theta": -0.137, "rho": 0.0373, "theo": 15.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-09-17T15:20:16", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "ABVX261009P00090000", "bid": 1.0, "bid_size": 16.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.8754, "open_interest": 43.0, "volume": 2.0, "delta": -0.1909, "gamma": 0.0147, "vega": 0.0624, "theta": -0.1398, "rho": -0.0104, "theo": 2.0982, "change": -0.5, "open": 2.25, "high": 2.25, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T11:46:19", "percent_change": -18.5185, "prev_day_close": 2.70000004768372}, {"option": "ABVX261009C00091000", "bid": 13.3, "bid_size": 25.0, "ask": 17.1, "ask_size": 20.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0155, "vega": 0.0654, "theta": -0.1431, "rho": 0.0369, "theo": 15.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ABVX261009P00091000", "bid": 0.65, "bid_size": 13.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.7933, "open_interest": 1.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0156, "vega": 0.0658, "theta": -0.1458, "rho": -0.0111, "theo": 2.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T15:14:23", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ABVX261009C00092000", "bid": 12.4, "bid_size": 5.0, "ask": 16.4, "ask_size": 4.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0163, "vega": 0.0685, "theta": -0.1491, "rho": 0.0363, "theo": 14.24, "change": 0.0, "open": 0.0, "high": 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": "ABVX261009P00092000", "bid": 0.9, "bid_size": 14.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.8232, "open_interest": 1.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0164, "vega": 0.0687, "theta": -0.1517, "rho": -0.012, "theo": 2.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T15:14:23", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "ABVX261009C00093000", "bid": 11.7, "bid_size": 7.0, "ask": 15.1, "ask_size": 3.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0171, "vega": 0.0714, "theta": -0.155, "rho": 0.0358, "theo": 13.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ABVX261009P00093000", "bid": 1.1, "bid_size": 16.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0172, "vega": 0.0716, "theta": -0.1576, "rho": -0.013, "theo": 2.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "ABVX261009C00094000", "bid": 11.1, "bid_size": 2.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0179, "vega": 0.0743, "theta": -0.1608, "rho": 0.0351, "theo": 12.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "ABVX261009P00094000", "bid": 1.4, "bid_size": 8.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.018, "vega": 0.0746, "theta": -0.1633, "rho": -0.0138, "theo": 3.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "ABVX261009C00095000", "bid": 10.4, "bid_size": 5.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.7775, "open_interest": 22.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.0186, "vega": 0.0771, "theta": -0.1664, "rho": 0.0344, "theo": 12.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-09-17T15:20:16", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ABVX261009P00095000", "bid": 1.7, "bid_size": 14.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.7904, "open_interest": 62.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0188, "vega": 0.0773, "theta": -0.1688, "rho": -0.0148, "theo": 3.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-09-16T15:20:17", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ABVX261009C00096000", "bid": 9.6, "bid_size": 41.0, "ask": 13.1, "ask_size": 37.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.0193, "vega": 0.0797, "theta": -0.1718, "rho": 0.0336, "theo": 11.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ABVX261009P00096000", "bid": 2.2, "bid_size": 14.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0195, "vega": 0.0798, "theta": -0.1741, "rho": -0.016, "theo": 3.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ABVX261009C00097000", "bid": 9.0, "bid_size": 37.0, "ask": 12.6, "ask_size": 37.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.02, "vega": 0.082, "theta": -0.1768, "rho": 0.0328, "theo": 10.7665, "change": 0.0, "open": 0.0, "high": 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": "ABVX261009P00097000", "bid": 2.4, "bid_size": 11.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.7389, "open_interest": 0.0, "volume": 3.0, "delta": -0.3202, "gamma": 0.0201, "vega": 0.0823, "theta": -0.1791, "rho": -0.0168, "theo": 4.0616, "change": -0.475, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T14:51:57", "percent_change": -10.4972, "prev_day_close": 4.52500009536743}, {"option": "ABVX261009C00098000", "bid": 8.5, "bid_size": 36.0, "ask": 11.8, "ask_size": 37.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0205, "vega": 0.0842, "theta": -0.1815, "rho": 0.0319, "theo": 10.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ABVX261009P00098000", "bid": 3.0, "bid_size": 14.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.7821, "open_interest": 7.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0207, "vega": 0.0844, "theta": -0.1837, "rho": -0.0179, "theo": 4.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T10:58:12", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ABVX261009C00099000", "bid": 8.0, "bid_size": 24.0, "ask": 11.1, "ask_size": 35.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.021, "vega": 0.0861, "theta": -0.1858, "rho": 0.031, "theo": 9.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ABVX261009P00099000", "bid": 3.2, "bid_size": 16.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0211, "vega": 0.0862, "theta": -0.1879, "rho": -0.0192, "theo": 4.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ABVX261009C00100000", "bid": 7.4, "bid_size": 30.0, "ask": 10.5, "ask_size": 37.0, "iv": 0.7693, "open_interest": 15.0, "volume": 1.0, "delta": 0.6189, "gamma": 0.0214, "vega": 0.0878, "theta": -0.1897, "rho": 0.0301, "theo": 9.0096, "change": -1.45, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T15:54:24", "percent_change": -13.615, "prev_day_close": 10.6499996185303}, {"option": "ABVX261009P00100000", "bid": 3.6, "bid_size": 19.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.787, "open_interest": 15.0, "volume": 3.0, "delta": -0.3856, "gamma": 0.0215, "vega": 0.0879, "theta": -0.1917, "rho": -0.0202, "theo": 5.3048, "change": -0.2, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T12:48:00", "percent_change": -3.50877, "prev_day_close": 5.69999992847443}, {"option": "ABVX261009C00101000", "bid": 7.1, "bid_size": 43.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0217, "vega": 0.0891, "theta": -0.1931, "rho": 0.0291, "theo": 8.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ABVX261009P00101000", "bid": 3.9, "bid_size": 20.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0218, "vega": 0.0892, "theta": -0.195, "rho": -0.021, "theo": 5.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ABVX261009C00102000", "bid": 6.4, "bid_size": 7.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0219, "vega": 0.0902, "theta": -0.196, "rho": 0.0281, "theo": 7.9827, "change": 0.0, "open": 0.0, "high": 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": "ABVX261009P00102000", "bid": 4.4, "bid_size": 8.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.7811, "open_interest": 1.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0221, "vega": 0.0902, "theta": -0.1978, "rho": -0.0223, "theo": 6.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-09-15T10:03:08", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ABVX261009C00103000", "bid": 6.2, "bid_size": 42.0, "ask": 9.0, "ask_size": 48.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.022, "vega": 0.091, "theta": -0.1984, "rho": 0.0271, "theo": 7.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ABVX261009P00103000", "bid": 5.0, "bid_size": 19.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.7913, "open_interest": 22.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0222, "vega": 0.091, "theta": -0.2002, "rho": -0.0234, "theo": 6.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T11:44:36", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ABVX261009C00104000", "bid": 5.4, "bid_size": 27.0, "ask": 8.6, "ask_size": 37.0, "iv": 0.7766, "open_interest": 0.0, "volume": 20.0, "delta": 0.5308, "gamma": 0.0221, "vega": 0.0915, "theta": -0.2003, "rho": 0.0261, "theo": 7.0683, "change": -1.5, "open": 7.02, "high": 7.02, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T15:31:06", "percent_change": -17.6471, "prev_day_close": 8.5}, {"option": "ABVX261009P00104000", "bid": 5.6, "bid_size": 19.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.8041, "open_interest": 11.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.0222, "vega": 0.0914, "theta": -0.202, "rho": -0.0242, "theo": 7.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T11:49:49", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ABVX261009C00105000", "bid": 4.7, "bid_size": 22.0, "ask": 8.1, "ask_size": 32.0, "iv": 0.76, "open_interest": 21.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.022, "vega": 0.0918, "theta": -0.2017, "rho": 0.0251, "theo": 6.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-18T11:17:06", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ABVX261009P00105000", "bid": 6.2, "bid_size": 19.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.7873, "open_interest": 14.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0222, "vega": 0.0916, "theta": -0.2033, "rho": -0.0254, "theo": 7.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-18T12:32:49", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ABVX261009C00106000", "bid": 4.6, "bid_size": 20.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.8065, "open_interest": 21.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0219, "vega": 0.0917, "theta": -0.2027, "rho": 0.0241, "theo": 6.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T12:26:58", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ABVX261009P00106000", "bid": 6.6, "bid_size": 63.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.7956, "open_interest": 30.0, "volume": 2.0, "delta": -0.5174, "gamma": 0.0221, "vega": 0.0916, "theta": -0.2042, "rho": -0.0264, "theo": 8.5619, "change": -0.1, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-21T10:25:15", "percent_change": -1.20482, "prev_day_close": 8.30000019073486}, {"option": "ABVX261009C00107000", "bid": 4.3, "bid_size": 40.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.8017, "open_interest": 3.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0217, "vega": 0.0914, "theta": -0.2032, "rho": 0.0232, "theo": 5.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T10:45:13", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ABVX261009P00107000", "bid": 7.3, "bid_size": 21.0, "ask": 11.2, "ask_size": 37.0, "iv": 0.8015, "open_interest": 7.0, "volume": 0.0, "delta": -0.5381, "gamma": 0.0219, "vega": 0.0911, "theta": -0.2047, "rho": -0.027, "theo": 9.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-18T11:44:36", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ABVX261009C00108000", "bid": 4.6, "bid_size": 17.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.8331, "open_interest": 3.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.0215, "vega": 0.0909, "theta": -0.2032, "rho": 0.0222, "theo": 5.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T11:01:51", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ABVX261009P00108000", "bid": 8.1, "bid_size": 6.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.7996, "open_interest": 1.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0217, "vega": 0.0906, "theta": -0.2046, "rho": -0.028, "theo": 9.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-14T09:56:32", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ABVX261009C00109000", "bid": 3.7, "bid_size": 41.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.7963, "open_interest": 4.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0212, "vega": 0.0902, "theta": -0.2029, "rho": 0.0213, "theo": 5.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T11:06:07", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ABVX261009P00109000", "bid": 9.0, "bid_size": 26.0, "ask": 11.9, "ask_size": 29.0, "iv": 0.7956, "open_interest": 4.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0214, "vega": 0.0899, "theta": -0.2042, "rho": -0.0289, "theo": 10.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-18T11:42:27", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ABVX261009C00110000", "bid": 3.4, "bid_size": 20.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.8239, "open_interest": 12.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0208, "vega": 0.0894, "theta": -0.2021, "rho": 0.0204, "theo": 4.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T15:43:44", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ABVX261009P00110000", "bid": 9.7, "bid_size": 25.0, "ask": 12.6, "ask_size": 31.0, "iv": 0.8007, "open_interest": 6.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.021, "vega": 0.089, "theta": -0.2034, "rho": -0.0298, "theo": 11.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-18T11:11:26", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ABVX261009C00111000", "bid": 3.1, "bid_size": 8.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0204, "vega": 0.0883, "theta": -0.2011, "rho": 0.0195, "theo": 4.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ABVX261009P00111000", "bid": 10.0, "bid_size": 7.0, "ask": 13.8, "ask_size": 4.0, "iv": 0.8093, "open_interest": 0.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0207, "vega": 0.0877, "theta": -0.2022, "rho": -0.0303, "theo": 11.9634, "change": 0.0, "open": 0.0, "high": 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": "ABVX261009C00112000", "bid": 2.9, "bid_size": 9.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": 0.374, "gamma": 0.02, "vega": 0.0871, "theta": -0.1997, "rho": 0.0187, "theo": 4.3934, "change": 0.0, "open": 0.0, "high": 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": "ABVX261009P00112000", "bid": 10.7, "bid_size": 7.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0202, "vega": 0.0865, "theta": -0.2007, "rho": -0.031, "theo": 12.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ABVX261009C00113000", "bid": 2.6, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0196, "vega": 0.0858, "theta": -0.198, "rho": 0.0179, "theo": 4.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ABVX261009P00113000", "bid": 11.5, "bid_size": 4.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.8329, "open_interest": 2.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0198, "vega": 0.0852, "theta": -0.1989, "rho": -0.0317, "theo": 13.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-16T15:46:18", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ABVX261009C00114000", "bid": 2.45, "bid_size": 13.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.8529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0191, "vega": 0.0843, "theta": -0.1961, "rho": 0.0171, "theo": 3.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ABVX261009P00114000", "bid": 12.8, "bid_size": 13.0, "ask": 16.2, "ask_size": 18.0, "iv": 0.8662, "open_interest": 2.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0193, "vega": 0.0838, "theta": -0.197, "rho": -0.0322, "theo": 14.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-09-16T13:52:48", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ABVX261009C00115000", "bid": 2.45, "bid_size": 14.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.8732, "open_interest": 7.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0186, "vega": 0.0828, "theta": -0.1939, "rho": 0.0163, "theo": 3.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T13:32:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ABVX261009P00115000", "bid": 13.1, "bid_size": 32.0, "ask": 17.0, "ask_size": 32.0, "iv": 0.8441, "open_interest": 5.0, "volume": 1.0, "delta": -0.6808, "gamma": 0.0188, "vega": 0.0819, "theta": -0.1947, "rho": -0.0326, "theo": 15.0278, "change": -0.05, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-21T09:38:30", "percent_change": -0.343641, "prev_day_close": 14.5499997138977}, {"option": "ABVX261009C00116000", "bid": 2.15, "bid_size": 9.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.762, "open_interest": 3.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0181, "vega": 0.0812, "theta": -0.1916, "rho": 0.0156, "theo": 3.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T12:08:06", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ABVX261009P00116000", "bid": 14.6, "bid_size": 10.0, "ask": 17.5, "ask_size": 21.0, "iv": 0.875, "open_interest": 1.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0183, "vega": 0.0803, "theta": -0.1922, "rho": -0.0333, "theo": 15.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-15T15:05:09", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ABVX261009C00117000", "bid": 1.7, "bid_size": 5.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8518, "open_interest": 0.0, "volume": 0.0, "delta": 0.2976, "gamma": 0.0176, "vega": 0.0796, "theta": -0.189, "rho": 0.0149, "theo": 3.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ABVX261009P00117000", "bid": 14.6, "bid_size": 4.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0178, "vega": 0.0788, "theta": -0.1896, "rho": -0.0338, "theo": 16.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.18, "last_trade_time": "2026-09-16T10:21:36", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "ABVX261009C00118000", "bid": 1.65, "bid_size": 3.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0171, "vega": 0.0779, "theta": -0.1864, "rho": 0.0143, "theo": 3.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-09-15T15:18:53", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ABVX261009P00118000", "bid": 15.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.8645, "open_interest": 2.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0173, "vega": 0.077, "theta": -0.187, "rho": -0.0341, "theo": 17.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-09-10T13:27:30", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "ABVX261009C00119000", "bid": 1.5, "bid_size": 11.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.8765, "open_interest": 1.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0166, "vega": 0.0762, "theta": -0.1837, "rho": 0.0136, "theo": 2.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-31T11:34:11", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "ABVX261009P00119000", "bid": 16.3, "bid_size": 35.0, "ask": 20.0, "ask_size": 24.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.0168, "vega": 0.0748, "theta": -0.1841, "rho": -0.0342, "theo": 18.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ABVX261009C00120000", "bid": 1.25, "bid_size": 24.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.8328, "open_interest": 500.0, "volume": 1402.0, "delta": 0.26, "gamma": 0.0161, "vega": 0.0744, "theta": -0.1808, "rho": 0.013, "theo": 2.8382, "change": -1.01, "open": 2.35, "high": 2.49, "low": 2.35, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-21T15:44:12", "percent_change": -28.8571, "prev_day_close": 3.5}, {"option": "ABVX261009P00120000", "bid": 17.2, "bid_size": 32.0, "ask": 20.5, "ask_size": 18.0, "iv": 0.831, "open_interest": 1.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0163, "vega": 0.0731, "theta": -0.1811, "rho": -0.0347, "theo": 19.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.59, "last_trade_time": "2026-09-16T15:46:29", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "ABVX261009C00121000", "bid": 1.3, "bid_size": 25.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.89, "open_interest": 25.0, "volume": 3.0, "delta": 0.2486, "gamma": 0.0156, "vega": 0.0727, "theta": -0.1779, "rho": 0.0125, "theo": 2.6966, "change": -0.7, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T09:35:21", "percent_change": -19.4444, "prev_day_close": 3.60000014305115}, {"option": "ABVX261009P00121000", "bid": 18.2, "bid_size": 17.0, "ask": 21.8, "ask_size": 19.0, "iv": 0.8783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0158, "vega": 0.0715, "theta": -0.1781, "rho": -0.0353, "theo": 20.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ABVX261009C00122000", "bid": 1.2, "bid_size": 19.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0151, "vega": 0.071, "theta": -0.1749, "rho": 0.012, "theo": 2.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "ABVX261009P00122000", "bid": 18.9, "bid_size": 22.0, "ask": 22.4, "ask_size": 13.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0153, "vega": 0.0699, "theta": -0.175, "rho": -0.0353, "theo": 20.8993, "change": 0.0, "open": 0.0, "high": 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": "ABVX261009C00123000", "bid": 1.3, "bid_size": 15.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.9128, "open_interest": 1.0, "volume": 3.0, "delta": 0.2276, "gamma": 0.0146, "vega": 0.0693, "theta": -0.1719, "rho": 0.0114, "theo": 2.4393, "change": -1.025, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T09:37:40", "percent_change": -28.2759, "prev_day_close": 3.62499988079071}, {"option": "ABVX261009P00123000", "bid": 19.8, "bid_size": 27.0, "ask": 23.8, "ask_size": 27.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0148, "vega": 0.0679, "theta": -0.1719, "rho": -0.0353, "theo": 21.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ABVX261009C00124000", "bid": 1.0, "bid_size": 9.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0141, "vega": 0.0676, "theta": -0.1688, "rho": 0.011, "theo": 2.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "ABVX261009P00124000", "bid": 20.7, "bid_size": 18.0, "ask": 24.1, "ask_size": 12.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0144, "vega": 0.0659, "theta": -0.1688, "rho": -0.0355, "theo": 22.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ABVX261009C00125000", "bid": 0.85, "bid_size": 3.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.913, "open_interest": 2.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0137, "vega": 0.0659, "theta": -0.1658, "rho": 0.0105, "theo": 2.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-09-16T14:09:51", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ABVX261009P00125000", "bid": 21.5, "bid_size": 5.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0139, "vega": 0.0641, "theta": -0.1656, "rho": -0.0356, "theo": 23.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "ABVX261009C00126000", "bid": 0.75, "bid_size": 19.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.9128, "open_interest": 3.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0132, "vega": 0.0642, "theta": -0.1627, "rho": 0.01, "theo": 2.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-18T12:42:27", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ABVX261009P00126000", "bid": 22.4, "bid_size": 6.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.9173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0134, "vega": 0.0625, "theta": -0.1624, "rho": -0.036, "theo": 24.4553, "change": 0.0, "open": 0.0, "high": 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": "ABVX261009C00127000", "bid": 0.8, "bid_size": 7.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.9152, "open_interest": 73.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0128, "vega": 0.0626, "theta": -0.1596, "rho": 0.0096, "theo": 2.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-18T12:42:27", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ABVX261009P00127000", "bid": 23.4, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.013, "vega": 0.061, "theta": -0.1592, "rho": -0.0367, "theo": 25.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ABVX261009C00128000", "bid": 0.55, "bid_size": 3.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0124, "vega": 0.061, "theta": -0.1565, "rho": 0.0092, "theo": 1.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-16T14:09:51", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ABVX261009P00128000", "bid": 24.3, "bid_size": 5.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0126, "vega": 0.0595, "theta": -0.156, "rho": -0.036, "theo": 26.271, "change": 0.0, "open": 0.0, "high": 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": "ABVX261009C00129000", "bid": 0.3, "bid_size": 4.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.9588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0119, "vega": 0.0594, "theta": -0.1535, "rho": 0.0089, "theo": 1.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "ABVX261009P00129000", "bid": 25.2, "bid_size": 4.0, "ask": 29.4, "ask_size": 7.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0122, "vega": 0.0574, "theta": -0.1529, "rho": -0.0356, "theo": 27.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ABVX261009C00130000", "bid": 0.4, "bid_size": 5.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.9372, "open_interest": 2.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0115, "vega": 0.0578, "theta": -0.1504, "rho": 0.0085, "theo": 1.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-11T12:27:10", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ABVX261009P00130000", "bid": 26.1, "bid_size": 5.0, "ask": 30.3, "ask_size": 9.0, "iv": 0.9629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0118, "vega": 0.0555, "theta": -0.1498, "rho": -0.036, "theo": 28.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "ABVX261009C00131000", "bid": 0.35, "bid_size": 3.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.9532, "open_interest": 1.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0112, "vega": 0.0563, "theta": -0.1474, "rho": 0.0081, "theo": 1.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-01T11:29:18", "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "ABVX261009P00131000", "bid": 27.1, "bid_size": 23.0, "ask": 30.7, "ask_size": 19.0, "iv": 0.9279, "open_interest": 4.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0114, "vega": 0.054, "theta": -0.1468, "rho": -0.0357, "theo": 29.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-09-18T15:05:07", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "ABVX261009C00132000", "bid": 0.2, "bid_size": 4.0, "ask": 3.5, "ask_size": 8.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0108, "vega": 0.0548, "theta": -0.1445, "rho": 0.0078, "theo": 1.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "ABVX261009P00132000", "bid": 27.9, "bid_size": 5.0, "ask": 32.1, "ask_size": 8.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.011, "vega": 0.0525, "theta": -0.1437, "rho": -0.0362, "theo": 29.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "ABVX261009C00135000", "bid": 0.1, "bid_size": 4.0, "ask": 3.5, "ask_size": 22.0, "iv": 1.055, "open_interest": 2.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0097, "vega": 0.0506, "theta": -0.1358, "rho": 0.007, "theo": 1.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-16T10:19:43", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "ABVX261009P00135000", "bid": 30.8, "bid_size": 4.0, "ask": 35.0, "ask_size": 9.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.01, "vega": 0.0486, "theta": -0.1348, "rho": -0.0363, "theo": 32.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "ABVX261009C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 1.0695, "open_interest": 500.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0082, "vega": 0.0442, "theta": -0.1223, "rho": 0.0057, "theo": 1.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T14:54:48", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "ABVX261009P00140000", "bid": 35.5, "bid_size": 5.0, "ask": 39.7, "ask_size": 8.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0085, "vega": 0.0414, "theta": -0.1211, "rho": -0.0352, "theo": 37.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "ABVX261009C00145000", "bid": 0.1, "bid_size": 14.0, "ask": 2.95, "ask_size": 21.0, "iv": 1.1813, "open_interest": 1.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.007, "vega": 0.0387, "theta": -0.1101, "rho": 0.0048, "theo": 0.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-08T15:06:34", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "ABVX261009P00145000", "bid": 40.4, "bid_size": 12.0, "ask": 44.0, "ask_size": 11.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0072, "vega": 0.0348, "theta": -0.1085, "rho": -0.0327, "theo": 42.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "ABVX261009C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.1374, "open_interest": 25.0, "volume": 1.0, "delta": 0.08, "gamma": 0.006, "vega": 0.034, "theta": -0.0991, "rho": 0.004, "theo": 0.7967, "change": -0.925, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T11:03:36", "percent_change": -60.6557, "prev_day_close": 1.52500000037253}, {"option": "ABVX261009P00150000", "bid": 45.2, "bid_size": 8.0, "ask": 49.2, "ask_size": 14.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0062, "vega": 0.0306, "theta": -0.0973, "rho": -0.0331, "theo": 47.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "ABVX261009C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 96.0, "iv": 1.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0051, "vega": 0.0299, "theta": -0.0894, "rho": 0.0034, "theo": 0.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ABVX261009P00155000", "bid": 50.1, "bid_size": 13.0, "ask": 54.1, "ask_size": 7.0, "iv": 1.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0054, "vega": 0.0253, "theta": -0.0872, "rho": -0.0291, "theo": 52.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "ABVX261009C00160000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.043, "open_interest": 16.0, "volume": 3.0, "delta": 0.0579, "gamma": 0.0044, "vega": 0.0264, "theta": -0.0807, "rho": 0.0029, "theo": 0.5717, "change": -1.175, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:20:40", "percent_change": -77.0492, "prev_day_close": 1.52499994635582}, {"option": "ABVX261009P00160000", "bid": 55.0, "bid_size": 13.0, "ask": 59.0, "ask_size": 7.0, "iv": 1.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0046, "vega": 0.022, "theta": -0.0783, "rho": -0.0286, "theo": 57.0052, "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": 56.0}, {"option": "ABVX261009C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9887, "open_interest": 8.0, "volume": 1.0, "delta": 0.0498, "gamma": 0.0038, "vega": 0.0234, "theta": -0.073, "rho": 0.0025, "theo": 0.4901, "change": -0.6, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T11:03:34", "percent_change": -60.0, "prev_day_close": 1.00000001490116}, {"option": "ABVX261009P00165000", "bid": 59.9, "bid_size": 14.0, "ask": 63.6, "ask_size": 7.0, "iv": 1.0157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.004, "vega": 0.0195, "theta": -0.0703, "rho": -0.0286, "theo": 61.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "ABVX261009C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 24.0, "iv": 1.466, "open_interest": 50.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0033, "vega": 0.0208, "theta": -0.0662, "rho": 0.0021, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T11:02:18", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "ABVX261009P00170000", "bid": 64.9, "bid_size": 5.0, "ask": 68.8, "ask_size": 5.0, "iv": 1.1719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0036, "vega": 0.015, "theta": -0.0625, "rho": -0.0224, "theo": 66.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "ABVX261009C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0909, "open_interest": 176.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0029, "vega": 0.0186, "theta": -0.0602, "rho": 0.0019, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-18T15:35:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ABVX261009P00175000", "bid": 69.9, "bid_size": 3.0, "ask": 73.9, "ask_size": 3.0, "iv": 1.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0032, "vega": 0.0135, "theta": -0.055, "rho": -0.0231, "theo": 71.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "ABVX261016C00065000", "bid": 37.3, "bid_size": 7.0, "ask": 40.8, "ask_size": 7.0, "iv": 1.0662, "open_interest": 9.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0026, "vega": 0.0202, "theta": -0.0352, "rho": 0.0451, "theo": 39.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.35, "last_trade_time": "2026-09-17T09:31:22", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ABVX261016P00065000", "bid": 0.35, "bid_size": 5.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.0593, "open_interest": 4485.0, "volume": 1383.0, "delta": -0.0336, "gamma": 0.0026, "vega": 0.0202, "theta": -0.0413, "rho": -0.0026, "theo": 0.4055, "change": -0.225, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:45:30", "percent_change": -33.3333, "prev_day_close": 0.674999982118606}, {"option": "ABVX261016C00070000", "bid": 32.4, "bid_size": 12.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0038, "vega": 0.0276, "theta": -0.0479, "rho": 0.0474, "theo": 34.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "ABVX261016P00070000", "bid": 0.45, "bid_size": 1.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.9661, "open_interest": 216.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0038, "vega": 0.0277, "theta": -0.0532, "rho": -0.0038, "theo": 0.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:52:10", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ABVX261016C00075000", "bid": 27.6, "bid_size": 7.0, "ask": 31.3, "ask_size": 7.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0055, "vega": 0.0374, "theta": -0.0634, "rho": 0.0491, "theo": 29.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "ABVX261016P00075000", "bid": 0.5, "bid_size": 15.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.9794, "open_interest": 190.0, "volume": 1.0, "delta": -0.0729, "gamma": 0.0055, "vega": 0.0375, "theta": -0.068, "rho": -0.0056, "theo": 0.879, "change": -0.555, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-21T15:49:18", "percent_change": -38.9474, "prev_day_close": 1.42499995231628}, {"option": "ABVX261016C00080000", "bid": 23.4, "bid_size": 28.0, "ask": 26.2, "ask_size": 37.0, "iv": 0.8361, "open_interest": 100.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0078, "vega": 0.0496, "theta": -0.0819, "rho": 0.0499, "theo": 24.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-09-16T15:39:59", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "ABVX261016P00080000", "bid": 0.8, "bid_size": 19.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.9082, "open_interest": 60.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0078, "vega": 0.0498, "theta": -0.0859, "rho": -0.0082, "theo": 1.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-16T15:52:29", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ABVX261016C00085000", "bid": 19.3, "bid_size": 26.0, "ask": 21.9, "ask_size": 35.0, "iv": 0.822, "open_interest": 212.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0105, "vega": 0.0642, "theta": -0.1029, "rho": 0.0495, "theo": 20.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-09-17T09:31:22", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ABVX261016P00085000", "bid": 1.45, "bid_size": 14.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.8407, "open_interest": 1508.0, "volume": 41.0, "delta": -0.1544, "gamma": 0.0106, "vega": 0.0643, "theta": -0.1063, "rho": -0.0118, "theo": 1.9798, "change": 0.275, "open": 2.24, "high": 2.24, "low": 1.85, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T12:13:25", "percent_change": 15.0685, "prev_day_close": 1.82499998807907}, {"option": "ABVX261016C00090000", "bid": 15.4, "bid_size": 28.0, "ask": 18.0, "ask_size": 30.0, "iv": 0.8031, "open_interest": 130.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0136, "vega": 0.0797, "theta": -0.1246, "rho": 0.0476, "theo": 16.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-09-10T15:59:15", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ABVX261016P00090000", "bid": 2.4, "bid_size": 22.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.8562, "open_interest": 60.0, "volume": 20.0, "delta": -0.2186, "gamma": 0.0137, "vega": 0.0799, "theta": -0.1274, "rho": -0.0166, "theo": 2.9787, "change": -0.025, "open": 3.0, "high": 3.05, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T13:52:48", "percent_change": -0.840337, "prev_day_close": 2.97500002384186}, {"option": "ABVX261016C00091000", "bid": 14.7, "bid_size": 28.0, "ask": 17.3, "ask_size": 37.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0142, "vega": 0.0827, "theta": -0.1288, "rho": 0.047, "theo": 15.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00091000", "bid": 2.5, "bid_size": 36.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.7711, "open_interest": 0.0, "volume": 1.0, "delta": -0.2335, "gamma": 0.0143, "vega": 0.0829, "theta": -0.1315, "rho": -0.0176, "theo": 3.23, "change": 3.07, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-09-21T14:52:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00092000", "bid": 14.0, "bid_size": 30.0, "ask": 16.6, "ask_size": 36.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0148, "vega": 0.0856, "theta": -0.133, "rho": 0.0464, "theo": 15.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00092000", "bid": 2.75, "bid_size": 17.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.8433, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0149, "vega": 0.0858, "theta": -0.1355, "rho": -0.0187, "theo": 3.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00093000", "bid": 13.2, "bid_size": 33.0, "ask": 15.9, "ask_size": 34.0, "iv": 0.7927, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0154, "vega": 0.0885, "theta": -0.1369, "rho": 0.0456, "theo": 14.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00093000", "bid": 2.9, "bid_size": 29.0, "ask": 4.2, "ask_size": 33.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0154, "vega": 0.0886, "theta": -0.1394, "rho": -0.02, "theo": 3.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00094000", "bid": 12.6, "bid_size": 33.0, "ask": 15.3, "ask_size": 33.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0159, "vega": 0.0912, "theta": -0.1407, "rho": 0.0449, "theo": 13.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00094000", "bid": 3.5, "bid_size": 31.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.016, "vega": 0.0915, "theta": -0.143, "rho": -0.021, "theo": 4.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00095000", "bid": 12.2, "bid_size": 27.0, "ask": 14.4, "ask_size": 28.0, "iv": 0.7964, "open_interest": 21.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0164, "vega": 0.0938, "theta": -0.1443, "rho": 0.0441, "theo": 13.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.47, "last_trade_time": "2026-09-10T11:22:50", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ABVX261016P00095000", "bid": 3.9, "bid_size": 49.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.7525, "open_interest": 2674.0, "volume": 3.0, "delta": -0.299, "gamma": 0.0165, "vega": 0.094, "theta": -0.1465, "rho": -0.0223, "theo": 4.432, "change": 0.08, "open": 4.3, "high": 4.5, "low": 4.3, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-09-21T15:25:24", "percent_change": 1.86047, "prev_day_close": 4.29999995231628}, {"option": "ABVX261016C00096000", "bid": 11.5, "bid_size": 33.0, "ask": 14.1, "ask_size": 30.0, "iv": 0.8081, "open_interest": 0.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0169, "vega": 0.0962, "theta": -0.1477, "rho": 0.0432, "theo": 12.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00096000", "bid": 4.2, "bid_size": 19.0, "ask": 6.8, "ask_size": 27.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.017, "vega": 0.0963, "theta": -0.1498, "rho": -0.0236, "theo": 4.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00097000", "bid": 11.0, "bid_size": 29.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0174, "vega": 0.0984, "theta": -0.1509, "rho": 0.0422, "theo": 11.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00097000", "bid": 4.5, "bid_size": 34.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0175, "vega": 0.0985, "theta": -0.1529, "rho": -0.0251, "theo": 5.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00098000", "bid": 10.4, "bid_size": 33.0, "ask": 12.9, "ask_size": 35.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0177, "vega": 0.1004, "theta": -0.1538, "rho": 0.0413, "theo": 11.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00098000", "bid": 5.0, "bid_size": 46.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0179, "vega": 0.1006, "theta": -0.1557, "rho": -0.0262, "theo": 5.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00099000", "bid": 9.9, "bid_size": 33.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0181, "vega": 0.1022, "theta": -0.1564, "rho": 0.0403, "theo": 10.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00099000", "bid": 5.4, "bid_size": 40.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.7602, "open_interest": 0.0, "volume": 1.0, "delta": -0.3721, "gamma": 0.0182, "vega": 0.1023, "theta": -0.1582, "rho": -0.0274, "theo": 5.9879, "change": 5.94, "open": 5.94, "high": 5.94, "low": 5.94, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-09-21T13:28:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00100000", "bid": 9.3, "bid_size": 28.0, "ask": 11.8, "ask_size": 30.0, "iv": 0.8082, "open_interest": 73.0, "volume": 4.0, "delta": 0.6123, "gamma": 0.0184, "vega": 0.1038, "theta": -0.1588, "rho": 0.0392, "theo": 10.1296, "change": -0.89, "open": 10.35, "high": 10.35, "low": 10.2, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-09-21T15:34:00", "percent_change": -8.01802, "prev_day_close": 11.0999999046326}, {"option": "ABVX261016P00100000", "bid": 6.1, "bid_size": 16.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.7788, "open_interest": 2073.0, "volume": 7.0, "delta": -0.3911, "gamma": 0.0185, "vega": 0.1039, "theta": -0.1604, "rho": -0.0288, "theo": 6.4352, "change": 0.3, "open": 6.6, "high": 6.6, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-21T15:25:24", "percent_change": 4.95868, "prev_day_close": 6.04999995231628}, {"option": "ABVX261016C00101000", "bid": 8.9, "bid_size": 32.0, "ask": 10.9, "ask_size": 36.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0186, "vega": 0.1051, "theta": -0.1608, "rho": 0.0382, "theo": 9.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00101000", "bid": 6.3, "bid_size": 38.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0188, "vega": 0.1052, "theta": -0.1623, "rho": -0.03, "theo": 6.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00102000", "bid": 8.4, "bid_size": 35.0, "ask": 10.2, "ask_size": 40.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0188, "vega": 0.1062, "theta": -0.1625, "rho": 0.0371, "theo": 9.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00102000", "bid": 6.8, "bid_size": 37.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.019, "vega": 0.1062, "theta": -0.1639, "rho": -0.0312, "theo": 7.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00103000", "bid": 8.0, "bid_size": 33.0, "ask": 9.4, "ask_size": 36.0, "iv": 0.7747, "open_interest": 0.0, "volume": 2.0, "delta": 0.5553, "gamma": 0.019, "vega": 0.107, "theta": -0.1639, "rho": 0.036, "theo": 8.6167, "change": 8.0, "open": 8.67, "high": 8.67, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T15:21:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00103000", "bid": 7.3, "bid_size": 37.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.7608, "open_interest": 0.0, "volume": 1.0, "delta": -0.4483, "gamma": 0.0191, "vega": 0.107, "theta": -0.1652, "rho": -0.0326, "theo": 7.9157, "change": 8.1, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T09:56:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00104000", "bid": 7.3, "bid_size": 37.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.7759, "open_interest": 0.0, "volume": 2.0, "delta": 0.5364, "gamma": 0.0191, "vega": 0.1076, "theta": -0.1649, "rho": 0.0349, "theo": 8.1589, "change": 8.05, "open": 8.48, "high": 8.48, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-21T12:11:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00104000", "bid": 6.8, "bid_size": 42.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.7807, "open_interest": 0.0, "volume": 2.0, "delta": -0.4674, "gamma": 0.0192, "vega": 0.1076, "theta": -0.1662, "rho": -0.0341, "theo": 8.4569, "change": 8.5, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T15:44:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00105000", "bid": 7.2, "bid_size": 44.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.7799, "open_interest": 88.0, "volume": 3.0, "delta": 0.5176, "gamma": 0.0191, "vega": 0.1079, "theta": -0.1657, "rho": 0.0337, "theo": 7.7239, "change": 0.45, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 5.02793, "prev_day_close": 8.9500002861023}, {"option": "ABVX261016P00105000", "bid": 8.4, "bid_size": 35.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.808, "open_interest": 183.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0193, "vega": 0.1078, "theta": -0.1668, "rho": -0.0351, "theo": 9.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-09-18T14:15:38", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ABVX261016C00106000", "bid": 6.7, "bid_size": 36.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0191, "vega": 0.108, "theta": -0.1661, "rho": 0.0326, "theo": 7.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00106000", "bid": 9.0, "bid_size": 32.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.8056, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0193, "vega": 0.1079, "theta": -0.1672, "rho": -0.0362, "theo": 9.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00107000", "bid": 6.2, "bid_size": 36.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.019, "vega": 0.1079, "theta": -0.1663, "rho": 0.0315, "theo": 6.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00107000", "bid": 9.6, "bid_size": 39.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0192, "vega": 0.1078, "theta": -0.1672, "rho": -0.0374, "theo": 10.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00108000", "bid": 5.9, "bid_size": 36.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0189, "vega": 0.1075, "theta": -0.1661, "rho": 0.0304, "theo": 6.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00108000", "bid": 10.2, "bid_size": 37.0, "ask": 12.3, "ask_size": 37.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0191, "vega": 0.1074, "theta": -0.167, "rho": -0.039, "theo": 10.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00109000", "bid": 5.6, "bid_size": 37.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.7842, "open_interest": 0.0, "volume": 1.0, "delta": 0.4452, "gamma": 0.0188, "vega": 0.107, "theta": -0.1657, "rho": 0.0293, "theo": 6.1984, "change": 6.24, "open": 6.24, "high": 6.24, "low": 6.24, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-21T13:28:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00109000", "bid": 10.8, "bid_size": 39.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.019, "vega": 0.1066, "theta": -0.1665, "rho": -0.0396, "theo": 11.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00110000", "bid": 5.0, "bid_size": 15.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.813, "open_interest": 200.0, "volume": 21.0, "delta": 0.428, "gamma": 0.0186, "vega": 0.1062, "theta": -0.165, "rho": 0.0283, "theo": 5.8672, "change": -1.1, "open": 7.2, "high": 7.2, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T13:28:21", "percent_change": -16.1765, "prev_day_close": 6.79999995231628}, {"option": "ABVX261016P00110000", "bid": 11.5, "bid_size": 35.0, "ask": 12.7, "ask_size": 25.0, "iv": 0.7707, "open_interest": 471.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0188, "vega": 0.1058, "theta": -0.1657, "rho": -0.0405, "theo": 12.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-18T14:15:38", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ABVX261016C00111000", "bid": 5.0, "bid_size": 37.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0184, "vega": 0.1053, "theta": -0.1641, "rho": 0.0272, "theo": 5.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00111000", "bid": 12.0, "bid_size": 38.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0186, "vega": 0.105, "theta": -0.1647, "rho": -0.0417, "theo": 12.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00112000", "bid": 4.7, "bid_size": 28.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0181, "vega": 0.1042, "theta": -0.1629, "rho": 0.0262, "theo": 5.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00112000", "bid": 12.7, "bid_size": 34.0, "ask": 14.5, "ask_size": 34.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0183, "vega": 0.1038, "theta": -0.1634, "rho": -0.043, "theo": 13.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00113000", "bid": 4.2, "bid_size": 33.0, "ask": 6.9, "ask_size": 88.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0178, "vega": 0.103, "theta": -0.1616, "rho": 0.0251, "theo": 4.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00113000", "bid": 13.6, "bid_size": 32.0, "ask": 14.9, "ask_size": 24.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.018, "vega": 0.1023, "theta": -0.162, "rho": -0.0433, "theo": 14.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00114000", "bid": 3.6, "bid_size": 23.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.8261, "open_interest": 0.0, "volume": 1.0, "delta": 0.3638, "gamma": 0.0175, "vega": 0.1016, "theta": -0.16, "rho": 0.0242, "theo": 4.7155, "change": 5.2, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T10:09:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00114000", "bid": 14.3, "bid_size": 29.0, "ask": 16.2, "ask_size": 37.0, "iv": 0.811, "open_interest": 0.0, "volume": 17.0, "delta": -0.6413, "gamma": 0.0177, "vega": 0.1009, "theta": -0.1603, "rho": -0.044, "theo": 15.0213, "change": 15.3, "open": 14.9, "high": 15.3, "low": 14.9, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-09-21T11:07:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00115000", "bid": 4.0, "bid_size": 35.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.7948, "open_interest": 241.0, "volume": 12.0, "delta": 0.3491, "gamma": 0.0172, "vega": 0.1002, "theta": -0.1583, "rho": 0.0232, "theo": 4.4687, "change": -0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T10:35:05", "percent_change": -2.91262, "prev_day_close": 5.15000009536743}, {"option": "ABVX261016P00115000", "bid": 14.8, "bid_size": 29.0, "ask": 17.1, "ask_size": 27.0, "iv": 0.8092, "open_interest": 1695.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0174, "vega": 0.0995, "theta": -0.1585, "rho": -0.0449, "theo": 15.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-09-18T13:33:57", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "ABVX261016C00116000", "bid": 3.7, "bid_size": 36.0, "ask": 6.2, "ask_size": 89.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0169, "vega": 0.0986, "theta": -0.1564, "rho": 0.0223, "theo": 4.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00116000", "bid": 15.5, "bid_size": 32.0, "ask": 17.9, "ask_size": 32.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0171, "vega": 0.0979, "theta": -0.1566, "rho": -0.0459, "theo": 16.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00117000", "bid": 3.2, "bid_size": 22.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.0165, "vega": 0.0969, "theta": -0.1544, "rho": 0.0214, "theo": 4.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00117000", "bid": 16.1, "bid_size": 30.0, "ask": 18.7, "ask_size": 33.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0167, "vega": 0.0962, "theta": -0.1545, "rho": -0.047, "theo": 17.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016C00118000", "bid": 3.3, "bid_size": 22.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0161, "vega": 0.0952, "theta": -0.1523, "rho": 0.0206, "theo": 3.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ABVX261016P00118000", "bid": 16.9, "bid_size": 31.0, "ask": 19.5, "ask_size": 33.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0164, "vega": 0.0941, "theta": -0.1522, "rho": -0.047, "theo": 18.121, "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": 0.0}, {"option": "ABVX261016C00120000", "bid": 2.4, "bid_size": 26.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.8064, "open_interest": 815.0, "volume": 362.0, "delta": 0.2831, "gamma": 0.0154, "vega": 0.0916, "theta": -0.1478, "rho": 0.019, "theo": 3.4351, "change": -0.7, "open": 4.0, "high": 4.1, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T12:30:13", "percent_change": -17.0732, "prev_day_close": 4.10000014305115}, {"option": "ABVX261016P00120000", "bid": 17.8, "bid_size": 37.0, "ask": 20.8, "ask_size": 29.0, "iv": 0.7598, "open_interest": 204.0, "volume": 1.0, "delta": -0.723, "gamma": 0.0156, "vega": 0.0905, "theta": -0.1475, "rho": -0.048, "theo": 19.7471, "change": 1.05, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-21T11:06:26", "percent_change": 5.48303, "prev_day_close": 19.1499996185303}, {"option": "ABVX261016C00125000", "bid": 1.6, "bid_size": 24.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.7621, "open_interest": 2169.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0134, "vega": 0.082, "theta": -0.1355, "rho": 0.0154, "theo": 2.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T12:41:21", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ABVX261016P00125000", "bid": 22.9, "bid_size": 25.0, "ask": 25.4, "ask_size": 27.0, "iv": 0.8509, "open_interest": 19.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0137, "vega": 0.0804, "theta": -0.1346, "rho": -0.0496, "theo": 23.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.66, "last_trade_time": "2026-09-17T11:10:02", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "ABVX261016C00130000", "bid": 1.2, "bid_size": 23.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.8177, "open_interest": 485.0, "volume": 3.0, "delta": 0.1867, "gamma": 0.0116, "vega": 0.0726, "theta": -0.1226, "rho": 0.0126, "theo": 2.0999, "change": -0.525, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T14:28:11", "percent_change": -19.2661, "prev_day_close": 2.72500002384186}, {"option": "ABVX261016P00130000", "bid": 26.6, "bid_size": 37.0, "ask": 30.0, "ask_size": 35.0, "iv": 0.8344, "open_interest": 13.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0118, "vega": 0.0704, "theta": -0.1212, "rho": -0.0501, "theo": 28.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-20T10:44:19", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ABVX261016C00135000", "bid": 1.0, "bid_size": 36.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.9184, "open_interest": 66.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0099, "vega": 0.0637, "theta": -0.1102, "rho": 0.0103, "theo": 1.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T14:39:42", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ABVX261016P00135000", "bid": 31.5, "bid_size": 32.0, "ask": 34.7, "ask_size": 29.0, "iv": 0.8902, "open_interest": 31.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0102, "vega": 0.0612, "theta": -0.1083, "rho": -0.0514, "theo": 33.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.19, "last_trade_time": "2026-09-18T14:45:00", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ABVX261016C00140000", "bid": 0.6, "bid_size": 9.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.934, "open_interest": 2330.0, "volume": 1.0, "delta": 0.1256, "gamma": 0.0084, "vega": 0.0558, "theta": -0.0986, "rho": 0.0085, "theo": 1.3456, "change": -0.15, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T10:43:42", "percent_change": -9.09091, "prev_day_close": 1.65000000596046}, {"option": "ABVX261016P00140000", "bid": 36.3, "bid_size": 7.0, "ask": 39.1, "ask_size": 16.0, "iv": 0.8989, "open_interest": 67.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0087, "vega": 0.0528, "theta": -0.0962, "rho": -0.0498, "theo": 37.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-18T11:17:46", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "ABVX261016C00145000", "bid": 0.4, "bid_size": 42.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.9565, "open_interest": 311.0, "volume": 10.0, "delta": 0.104, "gamma": 0.0072, "vega": 0.0488, "theta": -0.088, "rho": 0.007, "theo": 1.0951, "change": -0.515, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-21T13:08:27", "percent_change": -29.8551, "prev_day_close": 1.72499996423721}, {"option": "ABVX261016P00145000", "bid": 41.3, "bid_size": 16.0, "ask": 44.0, "ask_size": 15.0, "iv": 0.9614, "open_interest": 13.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0075, "vega": 0.0451, "theta": -0.0851, "rho": -0.0477, "theo": 42.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-09-18T11:17:49", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "ABVX261016C00150000", "bid": 0.8, "bid_size": 4.0, "ask": 1.35, "ask_size": 28.0, "iv": 0.9821, "open_interest": 3288.0, "volume": 50.0, "delta": 0.0868, "gamma": 0.0062, "vega": 0.0426, "theta": -0.0785, "rho": 0.0058, "theo": 0.9001, "change": -1.425, "open": 1.25, "high": 1.25, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:50:00", "percent_change": -61.2903, "prev_day_close": 2.32500004768372}, {"option": "ABVX261016P00150000", "bid": 46.0, "bid_size": 20.0, "ask": 48.8, "ask_size": 30.0, "iv": 0.9736, "open_interest": 425.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0065, "vega": 0.0384, "theta": -0.0754, "rho": -0.0465, "theo": 47.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-08-10T12:51:14", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "ABVX261016C00155000", "bid": 0.1, "bid_size": 26.0, "ask": 1.95, "ask_size": 33.0, "iv": 1.0331, "open_interest": 528.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0053, "vega": 0.0374, "theta": -0.0701, "rho": 0.0049, "theo": 0.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-18T09:47:14", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ABVX261016P00155000", "bid": 51.0, "bid_size": 8.0, "ask": 53.6, "ask_size": 13.0, "iv": 1.0107, "open_interest": 12.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0056, "vega": 0.0326, "theta": -0.0666, "rho": -0.0412, "theo": 52.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-08-07T13:09:45", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "ABVX261016C00160000", "bid": 0.5, "bid_size": 1.0, "ask": 1.1, "ask_size": 36.0, "iv": 1.0352, "open_interest": 5199.0, "volume": 50.0, "delta": 0.0616, "gamma": 0.0045, "vega": 0.0327, "theta": -0.0626, "rho": 0.0041, "theo": 0.6245, "change": -0.875, "open": 0.85, "high": 0.85, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:35:36", "percent_change": -57.377, "prev_day_close": 1.52500003576279}, {"option": "ABVX261016P00160000", "bid": 55.4, "bid_size": 7.0, "ask": 59.0, "ask_size": 11.0, "iv": 1.0414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0049, "vega": 0.0274, "theta": -0.0587, "rho": -0.0408, "theo": 57.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "ABVX261016C00165000", "bid": 0.4, "bid_size": 1.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.9859, "open_interest": 1402.0, "volume": 79.0, "delta": 0.0524, "gamma": 0.0039, "vega": 0.0288, "theta": -0.0561, "rho": 0.0035, "theo": 0.5263, "change": -0.875, "open": 0.7, "high": 0.75, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:21:45", "percent_change": -61.4035, "prev_day_close": 1.42500004172325}, {"option": "ABVX261016P00165000", "bid": 60.0, "bid_size": 13.0, "ask": 63.9, "ask_size": 7.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0042, "vega": 0.023, "theta": -0.0521, "rho": -0.0378, "theo": 61.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "ABVX261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.9706, "open_interest": 693.0, "volume": 10.0, "delta": 0.0448, "gamma": 0.0034, "vega": 0.0254, "theta": -0.0503, "rho": 0.003, "theo": 0.4468, "change": -0.35, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:42:41", "percent_change": -43.75, "prev_day_close": 0.800000000745058}, {"option": "ABVX261016P00170000", "bid": 65.4, "bid_size": 7.0, "ask": 68.3, "ask_size": 12.0, "iv": 1.0053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0037, "vega": 0.0187, "theta": -0.0458, "rho": -0.0328, "theo": 66.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "ABVX261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.0281, "open_interest": 408.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0029, "vega": 0.0225, "theta": -0.0451, "rho": 0.0026, "theo": 0.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-09-18T15:35:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ABVX261016P00175000", "bid": 69.9, "bid_size": 7.0, "ask": 73.7, "ask_size": 8.0, "iv": 1.0195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0033, "vega": 0.0164, "theta": -0.0399, "rho": -0.0324, "theo": 71.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "ABVX261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.0177, "open_interest": 1234.0, "volume": 71.0, "delta": 0.0333, "gamma": 0.0026, "vega": 0.0199, "theta": -0.0406, "rho": 0.0022, "theo": 0.3282, "change": -0.075, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:39:16", "percent_change": -17.6471, "prev_day_close": 0.425000000745058}, {"option": "ABVX261016P00180000", "bid": 74.8, "bid_size": 13.0, "ask": 78.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.003, "vega": 0.0122, "theta": -0.0339, "rho": -0.023, "theo": 76.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "ABVX261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 21.0, "iv": 1.1144, "open_interest": 659.0, "volume": 300.0, "delta": 0.029, "gamma": 0.0022, "vega": 0.0177, "theta": -0.0366, "rho": 0.0019, "theo": 0.2837, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T13:31:13", "percent_change": -14.2857, "prev_day_close": 0.349999994039536}, {"option": "ABVX261016P00185000", "bid": 79.8, "bid_size": 7.0, "ask": 83.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0027, "vega": 0.0099, "theta": -0.0273, "rho": -0.023, "theo": 81.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "ABVX261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 43.0, "iv": 1.2815, "open_interest": 51.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.002, "vega": 0.0158, "theta": -0.0331, "rho": 0.0017, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T14:38:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ABVX261016P00190000", "bid": 84.8, "bid_size": 5.0, "ask": 88.7, "ask_size": 5.0, "iv": 1.0952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0023, "vega": 0.0062, "theta": -0.026, "rho": -0.0141, "theo": 86.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3500022888184}, {"option": "ABVX261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 17.0, "iv": 1.2319, "open_interest": 342.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0017, "vega": 0.0142, "theta": -0.03, "rho": 0.0015, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:59:14", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ABVX261016P00195000", "bid": 89.8, "bid_size": 3.0, "ask": 93.8, "ask_size": 3.0, "iv": 1.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0018, "vega": 0.0045, "theta": -0.0239, "rho": -0.0095, "theo": 91.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "ABVX261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0948, "open_interest": 1005.0, "volume": 50.0, "delta": 0.0195, "gamma": 0.0015, "vega": 0.0127, "theta": -0.0272, "rho": 0.0013, "theo": 0.1887, "change": -0.095, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T13:08:36", "percent_change": -34.5455, "prev_day_close": 0.275000005960464}, {"option": "ABVX261016P00200000", "bid": 94.8, "bid_size": 3.0, "ask": 98.7, "ask_size": 3.0, "iv": 1.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0014, "vega": 0.0034, "theta": -0.0203, "rho": -0.009, "theo": 96.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "ABVX261023C00070000", "bid": 32.2, "bid_size": 7.0, "ask": 36.3, "ask_size": 7.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0041, "vega": 0.0365, "theta": -0.0482, "rho": 0.0584, "theo": 34.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "ABVX261023P00070000", "bid": 0.5, "bid_size": 1.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.0444, "open_interest": 66.0, "volume": 8.0, "delta": -0.0601, "gamma": 0.0042, "vega": 0.0365, "theta": -0.0524, "rho": -0.006, "theo": 0.8121, "change": -0.75, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:34:12", "percent_change": -55.5556, "prev_day_close": 1.34999996423721}, {"option": "ABVX261023C00075000", "bid": 27.8, "bid_size": 7.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0058, "vega": 0.0481, "theta": -0.0621, "rho": 0.0602, "theo": 29.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "ABVX261023P00075000", "bid": 0.7, "bid_size": 1.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.0211, "open_interest": 107.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0058, "vega": 0.0482, "theta": -0.0658, "rho": -0.0085, "theo": 1.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T15:01:23", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ABVX261023C00080000", "bid": 23.6, "bid_size": 15.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0078, "vega": 0.0621, "theta": -0.0781, "rho": 0.0609, "theo": 25.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ABVX261023P00080000", "bid": 0.65, "bid_size": 6.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.9125, "open_interest": 2.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0079, "vega": 0.0622, "theta": -0.0812, "rho": -0.0121, "theo": 1.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-10T09:59:17", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "ABVX261023C00085000", "bid": 19.4, "bid_size": 20.0, "ask": 23.1, "ask_size": 13.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0102, "vega": 0.0778, "theta": -0.0955, "rho": 0.0601, "theo": 21.2912, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023P00085000", "bid": 1.3, "bid_size": 31.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.7351, "open_interest": 47.0, "volume": 25.0, "delta": -0.1716, "gamma": 0.0103, "vega": 0.0779, "theta": -0.0983, "rho": -0.0168, "theo": 2.5286, "change": -0.6, "open": 2.5, "high": 2.55, "low": 2.3, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T15:56:30", "percent_change": -20.339, "prev_day_close": 2.94999992847443}, {"option": "ABVX261023C00090000", "bid": 15.7, "bid_size": 24.0, "ask": 19.2, "ask_size": 29.0, "iv": 0.7836, "open_interest": 4.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0127, "vega": 0.0937, "theta": -0.1129, "rho": 0.0577, "theo": 17.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.23, "last_trade_time": "2026-09-17T12:31:28", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ABVX261023P00090000", "bid": 2.5, "bid_size": 54.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.7762, "open_interest": 20.0, "volume": 1.0, "delta": -0.234, "gamma": 0.0128, "vega": 0.094, "theta": -0.1152, "rho": -0.0226, "theo": 3.6759, "change": -0.065, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-09-21T09:36:04", "percent_change": -1.84397, "prev_day_close": 3.52499985694885}, {"option": "ABVX261023C00091000", "bid": 14.8, "bid_size": 22.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0132, "vega": 0.0967, "theta": -0.1162, "rho": 0.057, "theo": 16.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ABVX261023P00091000", "bid": 2.2, "bid_size": 9.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0132, "vega": 0.0969, "theta": -0.1185, "rho": -0.024, "theo": 3.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "ABVX261023C00092000", "bid": 14.0, "bid_size": 36.0, "ask": 17.9, "ask_size": 19.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0136, "vega": 0.0997, "theta": -0.1195, "rho": 0.0562, "theo": 16.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ABVX261023P00092000", "bid": 2.35, "bid_size": 16.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.779, "open_interest": 1.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0137, "vega": 0.0999, "theta": -0.1216, "rho": -0.0253, "theo": 4.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T12:09:28", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ABVX261023C00093000", "bid": 13.5, "bid_size": 22.0, "ask": 17.1, "ask_size": 21.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0141, "vega": 0.1025, "theta": -0.1226, "rho": 0.0554, "theo": 15.3625, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023P00093000", "bid": 2.7, "bid_size": 17.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.7076, "open_interest": 0.0, "volume": 2.0, "delta": -0.2777, "gamma": 0.0142, "vega": 0.1026, "theta": -0.1246, "rho": -0.0268, "theo": 4.5737, "change": 0.15, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T10:12:53", "percent_change": 3.19149, "prev_day_close": 4.70000004768372}, {"option": "ABVX261023C00094000", "bid": 13.2, "bid_size": 21.0, "ask": 16.6, "ask_size": 15.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0145, "vega": 0.1052, "theta": -0.1255, "rho": 0.0546, "theo": 14.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ABVX261023P00094000", "bid": 3.2, "bid_size": 8.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0146, "vega": 0.1055, "theta": -0.1275, "rho": -0.0281, "theo": 4.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ABVX261023C00095000", "bid": 12.3, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.7771, "open_interest": 10.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0149, "vega": 0.1077, "theta": -0.1283, "rho": 0.0536, "theo": 14.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.22, "last_trade_time": "2026-09-10T11:17:12", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "ABVX261023P00095000", "bid": 3.4, "bid_size": 19.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.7718, "open_interest": 21.0, "volume": 0.0, "delta": -0.309, "gamma": 0.015, "vega": 0.1079, "theta": -0.1302, "rho": -0.0296, "theo": 5.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T12:41:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ABVX261023C00096000", "bid": 11.7, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0152, "vega": 0.1101, "theta": -0.131, "rho": 0.0526, "theo": 13.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ABVX261023P00096000", "bid": 3.7, "bid_size": 16.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.7717, "open_interest": 0.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0154, "vega": 0.1102, "theta": -0.1328, "rho": -0.0311, "theo": 5.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ABVX261023C00097000", "bid": 11.1, "bid_size": 6.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0156, "vega": 0.1123, "theta": -0.1334, "rho": 0.0516, "theo": 12.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ABVX261023P00097000", "bid": 4.1, "bid_size": 15.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0157, "vega": 0.1124, "theta": -0.1352, "rho": -0.0327, "theo": 6.0484, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00098000", "bid": 10.5, "bid_size": 9.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0159, "vega": 0.1142, "theta": -0.1357, "rho": 0.0506, "theo": 12.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ABVX261023P00098000", "bid": 4.7, "bid_size": 8.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.7757, "open_interest": 13.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.016, "vega": 0.1144, "theta": -0.1374, "rho": -0.034, "theo": 6.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-16T10:15:32", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ABVX261023C00099000", "bid": 10.0, "bid_size": 9.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0162, "vega": 0.116, "theta": -0.1378, "rho": 0.0495, "theo": 11.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ABVX261023P00099000", "bid": 5.0, "bid_size": 36.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.7666, "open_interest": 2.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0163, "vega": 0.1161, "theta": -0.1394, "rho": -0.0356, "theo": 6.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T14:10:43", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ABVX261023C00100000", "bid": 9.6, "bid_size": 6.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.7774, "open_interest": 30.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.0164, "vega": 0.1176, "theta": -0.1396, "rho": 0.0483, "theo": 11.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-09-17T12:31:28", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ABVX261023P00100000", "bid": 5.5, "bid_size": 8.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.7691, "open_interest": 1.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0165, "vega": 0.1176, "theta": -0.1411, "rho": -0.0371, "theo": 7.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-15T10:08:40", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "ABVX261023C00101000", "bid": 9.1, "bid_size": 6.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0166, "vega": 0.1189, "theta": -0.1412, "rho": 0.0472, "theo": 10.6644, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023P00101000", "bid": 6.2, "bid_size": 7.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.7785, "open_interest": 2.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0167, "vega": 0.1189, "theta": -0.1427, "rho": -0.0387, "theo": 7.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-16T10:01:43", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ABVX261023C00102000", "bid": 8.5, "bid_size": 26.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0167, "vega": 0.12, "theta": -0.1427, "rho": 0.046, "theo": 10.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ABVX261023P00102000", "bid": 6.5, "bid_size": 39.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.7654, "open_interest": 1.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0169, "vega": 0.12, "theta": -0.144, "rho": -0.04, "theo": 8.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-09-14T10:02:55", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ABVX261023C00103000", "bid": 8.1, "bid_size": 29.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0168, "vega": 0.1209, "theta": -0.1438, "rho": 0.0448, "theo": 9.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ABVX261023P00103000", "bid": 7.0, "bid_size": 43.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.7635, "open_interest": 9.0, "volume": 2.0, "delta": -0.4431, "gamma": 0.017, "vega": 0.1209, "theta": -0.1452, "rho": -0.0416, "theo": 8.893, "change": -0.03, "open": 9.15, "high": 9.15, "low": 8.92, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-09-21T15:45:58", "percent_change": -0.335196, "prev_day_close": 8.95000004768372}, {"option": "ABVX261023C00104000", "bid": 7.5, "bid_size": 21.0, "ask": 11.1, "ask_size": 18.0, "iv": 0.7678, "open_interest": 1.0, "volume": 5.0, "delta": 0.5439, "gamma": 0.0169, "vega": 0.1215, "theta": -0.1448, "rho": 0.0436, "theo": 9.2478, "change": -1.36, "open": 9.61, "high": 9.61, "low": 9.35, "tick": "no_change", "last_trade_price": 9.39, "last_trade_time": "2026-09-21T15:15:35", "percent_change": -12.6512, "prev_day_close": 10.75}, {"option": "ABVX261023P00104000", "bid": 7.4, "bid_size": 47.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0171, "vega": 0.1215, "theta": -0.1461, "rho": -0.043, "theo": 9.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ABVX261023C00105000", "bid": 7.2, "bid_size": 22.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.7754, "open_interest": 20.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.017, "vega": 0.122, "theta": -0.1456, "rho": 0.0424, "theo": 8.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-18T13:15:18", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ABVX261023P00105000", "bid": 8.0, "bid_size": 38.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.7474, "open_interest": 2.0, "volume": 20.0, "delta": -0.4768, "gamma": 0.0171, "vega": 0.1219, "theta": -0.1467, "rho": -0.0445, "theo": 10.0073, "change": -0.2, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-21T10:59:16", "percent_change": -2.03046, "prev_day_close": 9.85000038146973}, {"option": "ABVX261023C00106000", "bid": 6.9, "bid_size": 25.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.7815, "open_interest": 0.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.017, "vega": 0.1222, "theta": -0.1461, "rho": 0.0412, "theo": 8.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ABVX261023P00106000", "bid": 9.0, "bid_size": 25.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0171, "vega": 0.122, "theta": -0.1472, "rho": -0.0457, "theo": 10.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ABVX261023C00107000", "bid": 6.6, "bid_size": 22.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.7905, "open_interest": 3.0, "volume": 3.0, "delta": 0.4946, "gamma": 0.0169, "vega": 0.1222, "theta": -0.1464, "rho": 0.04, "theo": 8.0115, "change": -1.25, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-21T13:45:57", "percent_change": -13.2979, "prev_day_close": 9.40000009536743}, {"option": "ABVX261023P00107000", "bid": 9.6, "bid_size": 28.0, "ask": 12.8, "ask_size": 37.0, "iv": 0.7668, "open_interest": 2.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0171, "vega": 0.122, "theta": -0.1474, "rho": -0.0472, "theo": 11.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-15T09:36:21", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ABVX261023C00108000", "bid": 6.0, "bid_size": 19.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0169, "vega": 0.1221, "theta": -0.1465, "rho": 0.0388, "theo": 7.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ABVX261023P00108000", "bid": 10.4, "bid_size": 29.0, "ask": 13.3, "ask_size": 29.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.017, "vega": 0.1218, "theta": -0.1475, "rho": -0.0483, "theo": 11.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ABVX261023C00109000", "bid": 5.7, "bid_size": 6.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0168, "vega": 0.1217, "theta": -0.1464, "rho": 0.0376, "theo": 7.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ABVX261023P00109000", "bid": 10.6, "bid_size": 14.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.781, "open_interest": 1.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.017, "vega": 0.1214, "theta": -0.1474, "rho": -0.0501, "theo": 12.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-10T12:06:12", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ABVX261023C00110000", "bid": 5.5, "bid_size": 7.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.8018, "open_interest": 30.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0167, "vega": 0.1211, "theta": -0.1462, "rho": 0.0364, "theo": 6.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-10T10:24:30", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ABVX261023P00110000", "bid": 11.5, "bid_size": 33.0, "ask": 15.4, "ask_size": 19.0, "iv": 0.7988, "open_interest": 2.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0169, "vega": 0.1208, "theta": -0.147, "rho": -0.0509, "theo": 13.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T13:49:39", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ABVX261023C00111000", "bid": 5.1, "bid_size": 21.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0165, "vega": 0.1204, "theta": -0.1457, "rho": 0.0353, "theo": 6.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "ABVX261023P00111000", "bid": 12.1, "bid_size": 39.0, "ask": 16.1, "ask_size": 17.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0167, "vega": 0.1199, "theta": -0.1465, "rho": -0.0521, "theo": 13.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ABVX261023C00112000", "bid": 5.1, "bid_size": 16.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.805, "open_interest": 1.0, "volume": 1.0, "delta": 0.4177, "gamma": 0.0164, "vega": 0.1196, "theta": -0.1451, "rho": 0.0342, "theo": 6.3127, "change": -1.1, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-21T13:48:02", "percent_change": -14.1935, "prev_day_close": 7.74999976158142}, {"option": "ABVX261023P00112000", "bid": 13.3, "bid_size": 22.0, "ask": 16.8, "ask_size": 19.0, "iv": 0.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0166, "vega": 0.1192, "theta": -0.1458, "rho": -0.0535, "theo": 14.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "ABVX261023C00113000", "bid": 4.6, "bid_size": 19.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0162, "vega": 0.1186, "theta": -0.1443, "rho": 0.033, "theo": 6.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ABVX261023P00113000", "bid": 13.6, "bid_size": 22.0, "ask": 17.3, "ask_size": 37.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0164, "vega": 0.118, "theta": -0.145, "rho": -0.0544, "theo": 15.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ABVX261023C00114000", "bid": 4.4, "bid_size": 15.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.8121, "open_interest": 3.0, "volume": 3.0, "delta": 0.3894, "gamma": 0.016, "vega": 0.1174, "theta": -0.1434, "rho": 0.0319, "theo": 5.7453, "change": -1.1, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T13:45:57", "percent_change": -15.2778, "prev_day_close": 7.20000004768372}, {"option": "ABVX261023P00114000", "bid": 14.3, "bid_size": 34.0, "ask": 18.3, "ask_size": 30.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0162, "vega": 0.1169, "theta": -0.144, "rho": -0.0555, "theo": 15.9337, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00115000", "bid": 4.3, "bid_size": 22.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.8162, "open_interest": 1.0, "volume": 1.0, "delta": 0.3758, "gamma": 0.0157, "vega": 0.1162, "theta": -0.1424, "rho": 0.0309, "theo": 5.483, "change": -1.1, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-21T13:48:19", "percent_change": -15.8273, "prev_day_close": 6.94999980926514}, {"option": "ABVX261023P00115000", "bid": 15.1, "bid_size": 34.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.8174, "open_interest": 145.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0159, "vega": 0.1155, "theta": -0.1429, "rho": -0.0564, "theo": 16.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-09-14T12:06:48", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "ABVX261023C00116000", "bid": 3.7, "bid_size": 17.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.0155, "vega": 0.1149, "theta": -0.1412, "rho": 0.0299, "theo": 5.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ABVX261023P00116000", "bid": 15.9, "bid_size": 17.0, "ask": 19.8, "ask_size": 25.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0157, "vega": 0.114, "theta": -0.1416, "rho": -0.0572, "theo": 17.4237, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00117000", "bid": 3.5, "bid_size": 18.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.8128, "open_interest": 0.0, "volume": 1.0, "delta": 0.3499, "gamma": 0.0152, "vega": 0.1134, "theta": -0.1399, "rho": 0.0289, "theo": 4.9976, "change": -1.34, "open": 5.11, "high": 5.11, "low": 5.11, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-09-21T12:54:51", "percent_change": -20.7752, "prev_day_close": 6.44999980926514}, {"option": "ABVX261023P00117000", "bid": 16.6, "bid_size": 22.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.8227, "open_interest": 1.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0155, "vega": 0.1126, "theta": -0.1403, "rho": -0.0584, "theo": 18.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-09-18T13:35:32", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ABVX261023C00118000", "bid": 3.4, "bid_size": 17.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.8273, "open_interest": 2.0, "volume": 2.0, "delta": 0.3376, "gamma": 0.015, "vega": 0.1119, "theta": -0.1385, "rho": 0.0279, "theo": 4.7734, "change": -1.22, "open": 5.08, "high": 5.08, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-09-21T13:48:02", "percent_change": -19.3651, "prev_day_close": 6.29999995231628}, {"option": "ABVX261023P00118000", "bid": 17.6, "bid_size": 17.0, "ask": 21.2, "ask_size": 11.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0152, "vega": 0.1109, "theta": -0.1388, "rho": -0.059, "theo": 18.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ABVX261023C00119000", "bid": 3.3, "bid_size": 13.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.8366, "open_interest": 1.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.0147, "vega": 0.1103, "theta": -0.1371, "rho": 0.0269, "theo": 4.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-18T10:17:00", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ABVX261023P00119000", "bid": 18.2, "bid_size": 30.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.8196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0149, "vega": 0.1094, "theta": -0.1373, "rho": -0.0602, "theo": 19.7521, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00120000", "bid": 2.9, "bid_size": 19.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.8269, "open_interest": 14.0, "volume": 1.0, "delta": 0.3141, "gamma": 0.0144, "vega": 0.1086, "theta": -0.1355, "rho": 0.026, "theo": 4.3592, "change": -1.05, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T13:48:19", "percent_change": -17.9487, "prev_day_close": 5.84999990463257}, {"option": "ABVX261023P00120000", "bid": 19.0, "bid_size": 20.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0146, "vega": 0.1076, "theta": -0.1357, "rho": -0.0603, "theo": 20.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ABVX261023C00121000", "bid": 2.7, "bid_size": 17.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.8391, "open_interest": 1.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0141, "vega": 0.1069, "theta": -0.1339, "rho": 0.0251, "theo": 4.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-09-17T15:58:55", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "ABVX261023P00121000", "bid": 19.9, "bid_size": 10.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0144, "vega": 0.1054, "theta": -0.134, "rho": -0.0609, "theo": 21.361, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00122000", "bid": 2.55, "bid_size": 16.0, "ask": 5.9, "ask_size": 19.0, "iv": 0.8296, "open_interest": 1.0, "volume": 1.0, "delta": 0.2922, "gamma": 0.0138, "vega": 0.1052, "theta": -0.1322, "rho": 0.0242, "theo": 3.9861, "change": -1.07, "open": 4.13, "high": 4.13, "low": 4.13, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-09-21T13:48:02", "percent_change": -20.5769, "prev_day_close": 5.20000004768372}, {"option": "ABVX261023P00122000", "bid": 20.7, "bid_size": 12.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0141, "vega": 0.1038, "theta": -0.1322, "rho": -0.0619, "theo": 22.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "ABVX261023C00123000", "bid": 2.35, "bid_size": 9.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.8452, "open_interest": 1.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0136, "vega": 0.1034, "theta": -0.1304, "rho": 0.0234, "theo": 3.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T10:30:07", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "ABVX261023P00123000", "bid": 21.5, "bid_size": 7.0, "ask": 25.3, "ask_size": 9.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0138, "vega": 0.102, "theta": -0.1304, "rho": -0.0621, "theo": 23.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ABVX261023C00124000", "bid": 2.2, "bid_size": 4.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.8531, "open_interest": 1.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0132, "vega": 0.1015, "theta": -0.1287, "rho": 0.0226, "theo": 3.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-09-16T10:36:16", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ABVX261023P00124000", "bid": 22.2, "bid_size": 8.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0135, "vega": 0.1001, "theta": -0.1286, "rho": -0.0628, "theo": 23.8468, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00125000", "bid": 2.0, "bid_size": 3.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.8431, "open_interest": 30.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.013, "vega": 0.0997, "theta": -0.1268, "rho": 0.0218, "theo": 3.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-09-16T10:36:16", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "ABVX261023P00125000", "bid": 23.1, "bid_size": 3.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0132, "vega": 0.0983, "theta": -0.1267, "rho": -0.0635, "theo": 24.6923, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00126000", "bid": 1.9, "bid_size": 4.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.857, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0127, "vega": 0.0979, "theta": -0.125, "rho": 0.021, "theo": 3.3475, "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": 4.375}, {"option": "ABVX261023P00126000", "bid": 23.9, "bid_size": 8.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0129, "vega": 0.0963, "theta": -0.1247, "rho": -0.0634, "theo": 25.5459, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00127000", "bid": 1.75, "bid_size": 16.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.8679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0124, "vega": 0.096, "theta": -0.1231, "rho": 0.0203, "theo": 3.2075, "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": 4.20000004768372}, {"option": "ABVX261023P00127000", "bid": 24.9, "bid_size": 15.0, "ask": 28.4, "ask_size": 19.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0126, "vega": 0.0938, "theta": -0.1228, "rho": -0.0635, "theo": 26.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "ABVX261023C00128000", "bid": 1.6, "bid_size": 17.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.8525, "open_interest": 3.0, "volume": 3.0, "delta": 0.2356, "gamma": 0.0121, "vega": 0.0942, "theta": -0.1212, "rho": 0.0196, "theo": 3.0745, "change": -0.725, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T13:45:57", "percent_change": -18.0124, "prev_day_close": 4.02499997615814}, {"option": "ABVX261023P00128000", "bid": 25.7, "bid_size": 17.0, "ask": 29.5, "ask_size": 4.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0123, "vega": 0.0921, "theta": -0.1208, "rho": -0.0643, "theo": 27.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ABVX261023C00129000", "bid": 1.7, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.8753, "open_interest": 1.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0118, "vega": 0.0923, "theta": -0.1193, "rho": 0.0189, "theo": 2.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-09-18T15:09:43", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ABVX261023P00129000", "bid": 26.6, "bid_size": 15.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.012, "vega": 0.0904, "theta": -0.1188, "rho": -0.0649, "theo": 28.1517, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00130000", "bid": 1.5, "bid_size": 17.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.8767, "open_interest": 5.0, "volume": 6.0, "delta": 0.2194, "gamma": 0.0115, "vega": 0.0904, "theta": -0.1174, "rho": 0.0183, "theo": 2.8279, "change": -0.375, "open": 3.0, "high": 3.3, "low": 3.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T13:45:57", "percent_change": -10.2041, "prev_day_close": 3.67500007152557}, {"option": "ABVX261023P00130000", "bid": 27.5, "bid_size": 15.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.8879, "open_interest": 1.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0117, "vega": 0.0882, "theta": -0.1168, "rho": -0.0648, "theo": 29.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.99, "last_trade_time": "2026-09-16T14:37:36", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "ABVX261023C00131000", "bid": 1.45, "bid_size": 7.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.891, "open_interest": 1.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0112, "vega": 0.0886, "theta": -0.1154, "rho": 0.0176, "theo": 2.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-09-18T15:12:33", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ABVX261023P00131000", "bid": 28.3, "bid_size": 18.0, "ask": 31.9, "ask_size": 25.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0115, "vega": 0.0865, "theta": -0.1148, "rho": -0.0652, "theo": 29.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "ABVX261023C00132000", "bid": 1.15, "bid_size": 3.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0109, "vega": 0.0867, "theta": -0.1135, "rho": 0.017, "theo": 2.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ABVX261023P00132000", "bid": 29.1, "bid_size": 4.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0112, "vega": 0.0845, "theta": -0.1128, "rho": -0.0654, "theo": 30.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500011444092}, {"option": "ABVX261023C00135000", "bid": 0.75, "bid_size": 3.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.8932, "open_interest": 2.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0101, "vega": 0.0814, "theta": -0.1077, "rho": 0.0154, "theo": 2.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-14T09:57:14", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "ABVX261023P00135000", "bid": 31.8, "bid_size": 3.0, "ask": 35.9, "ask_size": 3.0, "iv": 0.8958, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0104, "vega": 0.0785, "theta": -0.1068, "rho": -0.0653, "theo": 33.5243, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00140000", "bid": 0.4, "bid_size": 4.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.9205, "open_interest": 1.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0089, "vega": 0.0729, "theta": -0.0984, "rho": 0.013, "theo": 1.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-09-08T12:41:31", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "ABVX261023P00140000", "bid": 36.3, "bid_size": 5.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0091, "vega": 0.0698, "theta": -0.0971, "rho": -0.0653, "theo": 38.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "ABVX261023C00145000", "bid": 0.1, "bid_size": 4.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.9404, "open_interest": 16.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0078, "vega": 0.0652, "theta": -0.0896, "rho": 0.011, "theo": 1.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T11:43:09", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ABVX261023P00145000", "bid": 40.9, "bid_size": 2.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.008, "vega": 0.0616, "theta": -0.0879, "rho": -0.0641, "theo": 42.8185, "change": 0.0, "open": 0.0, "high": 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": "ABVX261023C00150000", "bid": 0.05, "bid_size": 4.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.9769, "open_interest": 10.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0068, "vega": 0.0582, "theta": -0.0814, "rho": 0.0094, "theo": 1.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-11T10:15:07", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "ABVX261023P00150000", "bid": 45.6, "bid_size": 8.0, "ask": 49.9, "ask_size": 7.0, "iv": 0.9438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0071, "vega": 0.0535, "theta": -0.0795, "rho": -0.0611, "theo": 47.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "ABVX261023C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 20.0, "iv": 1.0154, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0059, "vega": 0.052, "theta": -0.074, "rho": 0.008, "theo": 1.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "ABVX261023P00155000", "bid": 50.5, "bid_size": 11.0, "ask": 54.3, "ask_size": 7.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0063, "vega": 0.0472, "theta": -0.0719, "rho": -0.0601, "theo": 52.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "ABVX261023C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 35.0, "iv": 0.9986, "open_interest": 1.0, "volume": 53.0, "delta": 0.0826, "gamma": 0.0052, "vega": 0.0465, "theta": -0.0672, "rho": 0.0069, "theo": 0.9532, "change": -0.675, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T13:33:31", "percent_change": -47.3684, "prev_day_close": 1.42499997653067}, {"option": "ABVX261023P00160000", "bid": 55.3, "bid_size": 11.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0056, "vega": 0.0405, "theta": -0.0648, "rho": -0.0572, "theo": 57.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ABVX261023C00165000", "bid": 0.6, "bid_size": 1.0, "ask": 2.75, "ask_size": 37.0, "iv": 1.1364, "open_interest": 60.0, "volume": 81.0, "delta": 0.0714, "gamma": 0.0046, "vega": 0.0416, "theta": -0.0611, "rho": 0.006, "theo": 0.8159, "change": -0.95, "open": 0.75, "high": 0.84, "low": 0.6, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:24:15", "percent_change": -59.375, "prev_day_close": 1.59999996423721}, {"option": "ABVX261023P00165000", "bid": 60.2, "bid_size": 7.0, "ask": 63.9, "ask_size": 7.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0049, "vega": 0.0353, "theta": -0.0585, "rho": -0.0544, "theo": 62.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "ABVX261023C00170000", "bid": 0.4, "bid_size": 5.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.9298, "open_interest": 6.0, "volume": 20.0, "delta": 0.0621, "gamma": 0.004, "vega": 0.0373, "theta": -0.0556, "rho": 0.0052, "theo": 0.7028, "change": -0.325, "open": 0.65, "high": 0.65, "low": 0.45, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:48:11", "percent_change": -37.1429, "prev_day_close": 0.875}, {"option": "ABVX261023P00170000", "bid": 65.0, "bid_size": 7.0, "ask": 69.2, "ask_size": 8.0, "iv": 1.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0044, "vega": 0.0307, "theta": -0.0531, "rho": -0.0485, "theo": 67.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8999977111816}, {"option": "ABVX261023C00175000", "bid": 0.35, "bid_size": 23.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.155, "open_interest": 11.0, "volume": 32.0, "delta": 0.0542, "gamma": 0.0036, "vega": 0.0335, "theta": -0.0506, "rho": 0.0045, "theo": 0.6086, "change": -0.525, "open": 0.55, "high": 0.55, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T13:28:21", "percent_change": -60.0, "prev_day_close": 0.875}, {"option": "ABVX261023P00175000", "bid": 69.9, "bid_size": 12.0, "ask": 73.6, "ask_size": 7.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0039, "vega": 0.0258, "theta": -0.0475, "rho": -0.0457, "theo": 71.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "ABVX261030C00070000", "bid": 32.7, "bid_size": 11.0, "ask": 36.6, "ask_size": 12.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0043, "vega": 0.0437, "theta": -0.0455, "rho": 0.0711, "theo": 34.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "ABVX261030P00070000", "bid": 0.75, "bid_size": 5.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.8641, "open_interest": 58.0, "volume": 87.0, "delta": -0.0669, "gamma": 0.0043, "vega": 0.0438, "theta": -0.049, "rho": -0.0082, "theo": 0.9719, "change": -0.725, "open": 0.85, "high": 1.0, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:02:37", "percent_change": -46.0317, "prev_day_close": 1.57499998807907}, {"option": "ABVX261030C00075000", "bid": 28.2, "bid_size": 7.0, "ask": 32.1, "ask_size": 7.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0059, "vega": 0.0571, "theta": -0.0583, "rho": 0.073, "theo": 30.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "ABVX261030P00075000", "bid": 1.0, "bid_size": 1.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.9722, "open_interest": 1.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0059, "vega": 0.0574, "theta": -0.0614, "rho": -0.0116, "theo": 1.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ABVX261030C00080000", "bid": 23.8, "bid_size": 3.0, "ask": 27.9, "ask_size": 3.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0078, "vega": 0.0727, "theta": -0.0728, "rho": 0.0734, "theo": 25.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ABVX261030P00080000", "bid": 0.75, "bid_size": 6.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.8613, "open_interest": 3.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0078, "vega": 0.0731, "theta": -0.0755, "rho": -0.016, "theo": 2.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T10:36:21", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ABVX261030C00085000", "bid": 19.8, "bid_size": 2.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0099, "vega": 0.0895, "theta": -0.0881, "rho": 0.0722, "theo": 21.8077, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030P00085000", "bid": 1.85, "bid_size": 9.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.835, "open_interest": 50.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.01, "vega": 0.0898, "theta": -0.0905, "rho": -0.0219, "theo": 2.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-18T12:43:08", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "ABVX261030C00090000", "bid": 16.1, "bid_size": 4.0, "ask": 20.2, "ask_size": 3.0, "iv": 0.7728, "open_interest": 10.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.012, "vega": 0.106, "theta": -0.103, "rho": 0.0692, "theo": 18.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-09-17T14:41:10", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ABVX261030P00090000", "bid": 2.7, "bid_size": 57.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.724, "open_interest": 5.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0121, "vega": 0.1062, "theta": -0.105, "rho": -0.0292, "theo": 4.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-09-18T15:18:27", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ABVX261030C00091000", "bid": 15.4, "bid_size": 8.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0124, "vega": 0.109, "theta": -0.1057, "rho": 0.0684, "theo": 17.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "ABVX261030P00091000", "bid": 2.6, "bid_size": 22.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.7683, "open_interest": 1.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0125, "vega": 0.1092, "theta": -0.1077, "rho": -0.031, "theo": 4.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-18T15:18:27", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "ABVX261030C00092000", "bid": 14.7, "bid_size": 8.0, "ask": 18.8, "ask_size": 4.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0128, "vega": 0.112, "theta": -0.1084, "rho": 0.0675, "theo": 16.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ABVX261030P00092000", "bid": 2.9, "bid_size": 7.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0129, "vega": 0.1123, "theta": -0.1104, "rho": -0.0322, "theo": 4.9022, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00093000", "bid": 14.1, "bid_size": 3.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0132, "vega": 0.1148, "theta": -0.111, "rho": 0.0666, "theo": 16.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "ABVX261030P00093000", "bid": 3.3, "bid_size": 3.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0132, "vega": 0.1152, "theta": -0.1129, "rho": -0.0338, "theo": 5.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ABVX261030C00094000", "bid": 13.7, "bid_size": 3.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0135, "vega": 0.1174, "theta": -0.1134, "rho": 0.0656, "theo": 15.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "ABVX261030P00094000", "bid": 3.7, "bid_size": 4.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0136, "vega": 0.1177, "theta": -0.1153, "rho": -0.0356, "theo": 5.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ABVX261030C00095000", "bid": 13.1, "bid_size": 5.0, "ask": 16.8, "ask_size": 4.0, "iv": 0.7677, "open_interest": 5.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0138, "vega": 0.12, "theta": -0.1158, "rho": 0.0646, "theo": 14.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.21, "last_trade_time": "2026-09-11T14:22:53", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ABVX261030P00095000", "bid": 4.2, "bid_size": 21.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.7637, "open_interest": 44.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0139, "vega": 0.1201, "theta": -0.1175, "rho": -0.0376, "theo": 5.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T15:57:43", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ABVX261030C00096000", "bid": 12.5, "bid_size": 3.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0141, "vega": 0.1223, "theta": -0.1179, "rho": 0.0634, "theo": 14.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "ABVX261030P00096000", "bid": 4.4, "bid_size": 23.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.0142, "vega": 0.1225, "theta": -0.1196, "rho": -0.039, "theo": 6.3843, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00097000", "bid": 11.9, "bid_size": 3.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0144, "vega": 0.1245, "theta": -0.12, "rho": 0.0623, "theo": 13.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "ABVX261030P00097000", "bid": 5.1, "bid_size": 18.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.7318, "open_interest": 2.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0145, "vega": 0.1248, "theta": -0.1216, "rho": -0.0404, "theo": 6.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T14:31:07", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "ABVX261030C00098000", "bid": 11.4, "bid_size": 5.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0146, "vega": 0.1264, "theta": -0.1218, "rho": 0.0612, "theo": 13.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ABVX261030P00098000", "bid": 5.3, "bid_size": 57.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.7002, "open_interest": 1.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0147, "vega": 0.1266, "theta": -0.1235, "rho": -0.0424, "theo": 7.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T14:33:32", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ABVX261030C00099000", "bid": 10.9, "bid_size": 5.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.0148, "vega": 0.1282, "theta": -0.1236, "rho": 0.06, "theo": 12.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ABVX261030P00099000", "bid": 5.8, "bid_size": 10.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0149, "vega": 0.1283, "theta": -0.1251, "rho": -0.0444, "theo": 7.7064, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00100000", "bid": 10.4, "bid_size": 5.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.767, "open_interest": 10.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.015, "vega": 0.1298, "theta": -0.1251, "rho": 0.0587, "theo": 12.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-09-17T14:41:10", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ABVX261030P00100000", "bid": 6.3, "bid_size": 8.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.7639, "open_interest": 1.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0151, "vega": 0.1298, "theta": -0.1266, "rho": -0.046, "theo": 8.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-09-16T15:03:51", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ABVX261030C00101000", "bid": 9.8, "bid_size": 6.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0152, "vega": 0.1311, "theta": -0.1265, "rho": 0.0574, "theo": 11.5357, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030P00101000", "bid": 6.8, "bid_size": 12.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0153, "vega": 0.1312, "theta": -0.128, "rho": -0.0474, "theo": 8.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ABVX261030C00102000", "bid": 9.4, "bid_size": 6.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0153, "vega": 0.1322, "theta": -0.1277, "rho": 0.0562, "theo": 11.0517, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030P00102000", "bid": 7.3, "bid_size": 18.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0154, "vega": 0.1323, "theta": -0.1291, "rho": -0.049, "theo": 9.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ABVX261030C00103000", "bid": 8.9, "bid_size": 38.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0154, "vega": 0.1332, "theta": -0.1287, "rho": 0.0548, "theo": 10.5861, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030P00103000", "bid": 7.9, "bid_size": 30.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0155, "vega": 0.1332, "theta": -0.1301, "rho": -0.051, "theo": 9.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ABVX261030C00104000", "bid": 8.9, "bid_size": 33.0, "ask": 11.8, "ask_size": 39.0, "iv": 0.7715, "open_interest": 0.0, "volume": 20.0, "delta": 0.5495, "gamma": 0.0155, "vega": 0.1339, "theta": -0.1296, "rho": 0.0535, "theo": 10.1389, "change": -1.65, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T15:42:11", "percent_change": -14.1631, "prev_day_close": 11.6500000953674}, {"option": "ABVX261030P00104000", "bid": 8.4, "bid_size": 50.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.7545, "open_interest": 1.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0156, "vega": 0.1339, "theta": -0.1309, "rho": -0.053, "theo": 10.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ABVX261030C00105000", "bid": 8.0, "bid_size": 22.0, "ask": 11.8, "ask_size": 21.0, "iv": 0.7706, "open_interest": 126.0, "volume": 0.0, "delta": 0.5343, "gamma": 0.0155, "vega": 0.1344, "theta": -0.1303, "rho": 0.0522, "theo": 9.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.06, "last_trade_time": "2026-09-18T13:15:18", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ABVX261030P00105000", "bid": 9.1, "bid_size": 25.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.7204, "open_interest": 8.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.0157, "vega": 0.1343, "theta": -0.1315, "rho": -0.054, "theo": 10.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-09-17T15:45:03", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ABVX261030C00106000", "bid": 7.7, "bid_size": 7.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.7687, "open_interest": 1.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0155, "vega": 0.1348, "theta": -0.1308, "rho": 0.0509, "theo": 9.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-10T15:45:19", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ABVX261030P00106000", "bid": 9.6, "bid_size": 7.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.7632, "open_interest": 1.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0157, "vega": 0.1345, "theta": -0.132, "rho": -0.0554, "theo": 11.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-09-10T15:45:40", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ABVX261030C00107000", "bid": 7.4, "bid_size": 5.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.0155, "vega": 0.1349, "theta": -0.1312, "rho": 0.0496, "theo": 8.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ABVX261030P00107000", "bid": 10.2, "bid_size": 14.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0157, "vega": 0.1347, "theta": -0.1323, "rho": -0.0572, "theo": 12.0288, "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": 11.6499996185303}, {"option": "ABVX261030C00108000", "bid": 7.0, "bid_size": 6.0, "ask": 10.4, "ask_size": 4.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0155, "vega": 0.1349, "theta": -0.1314, "rho": 0.0482, "theo": 8.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ABVX261030P00108000", "bid": 10.9, "bid_size": 6.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0157, "vega": 0.1347, "theta": -0.1324, "rho": -0.059, "theo": 12.6496, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00109000", "bid": 6.7, "bid_size": 30.0, "ask": 9.8, "ask_size": 34.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0154, "vega": 0.1346, "theta": -0.1314, "rho": 0.0469, "theo": 8.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ABVX261030P00109000", "bid": 11.6, "bid_size": 22.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0156, "vega": 0.1344, "theta": -0.1324, "rho": -0.0602, "theo": 13.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "ABVX261030C00110000", "bid": 6.3, "bid_size": 34.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7877, "open_interest": 21.0, "volume": 0.0, "delta": 0.461, "gamma": 0.0154, "vega": 0.1342, "theta": -0.1313, "rho": 0.0456, "theo": 7.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-09-10T15:08:17", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ABVX261030P00110000", "bid": 12.1, "bid_size": 39.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.7675, "open_interest": 24.0, "volume": 1.0, "delta": -0.5442, "gamma": 0.0155, "vega": 0.1338, "theta": -0.1323, "rho": -0.0612, "theo": 13.9392, "change": 0.25, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-21T11:48:20", "percent_change": 1.85185, "prev_day_close": 13.5}, {"option": "ABVX261030C00111000", "bid": 6.2, "bid_size": 23.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0152, "vega": 0.1337, "theta": -0.1311, "rho": 0.0443, "theo": 7.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "ABVX261030P00111000", "bid": 13.0, "bid_size": 20.0, "ask": 16.0, "ask_size": 27.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0154, "vega": 0.133, "theta": -0.132, "rho": -0.0627, "theo": 14.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ABVX261030C00112000", "bid": 5.7, "bid_size": 6.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0151, "vega": 0.133, "theta": -0.1307, "rho": 0.0431, "theo": 7.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ABVX261030P00112000", "bid": 13.5, "bid_size": 6.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0153, "vega": 0.1324, "theta": -0.1316, "rho": -0.0643, "theo": 15.2935, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00113000", "bid": 5.3, "bid_size": 4.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.42, "gamma": 0.015, "vega": 0.1322, "theta": -0.1302, "rho": 0.0418, "theo": 6.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "ABVX261030P00113000", "bid": 14.1, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0152, "vega": 0.1316, "theta": -0.131, "rho": -0.0659, "theo": 15.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "ABVX261030C00114000", "bid": 5.0, "bid_size": 6.0, "ask": 8.4, "ask_size": 4.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0148, "vega": 0.1312, "theta": -0.1296, "rho": 0.0406, "theo": 6.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "ABVX261030P00114000", "bid": 14.8, "bid_size": 8.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.015, "vega": 0.1307, "theta": -0.1303, "rho": -0.0673, "theo": 16.7013, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00115000", "bid": 4.7, "bid_size": 6.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.7915, "open_interest": 0.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0147, "vega": 0.13, "theta": -0.1288, "rho": 0.0394, "theo": 6.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ABVX261030P00115000", "bid": 15.5, "bid_size": 9.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0149, "vega": 0.1293, "theta": -0.1296, "rho": -0.0675, "theo": 17.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "ABVX261030C00116000", "bid": 4.6, "bid_size": 6.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.795, "open_interest": 1.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0145, "vega": 0.1289, "theta": -0.128, "rho": 0.0382, "theo": 6.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-10T13:02:45", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "ABVX261030P00116000", "bid": 16.4, "bid_size": 5.0, "ask": 20.2, "ask_size": 4.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0147, "vega": 0.1279, "theta": -0.1287, "rho": -0.0688, "theo": 18.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ABVX261030C00117000", "bid": 4.2, "bid_size": 7.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0143, "vega": 0.1276, "theta": -0.1271, "rho": 0.0371, "theo": 5.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ABVX261030P00117000", "bid": 17.0, "bid_size": 8.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0145, "vega": 0.1264, "theta": -0.1277, "rho": -0.0698, "theo": 18.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "ABVX261030C00118000", "bid": 4.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0141, "vega": 0.1262, "theta": -0.126, "rho": 0.036, "theo": 5.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "ABVX261030P00118000", "bid": 17.7, "bid_size": 5.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0143, "vega": 0.1252, "theta": -0.1266, "rho": -0.0712, "theo": 19.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ABVX261030C00119000", "bid": 3.7, "bid_size": 4.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.0139, "vega": 0.1247, "theta": -0.1249, "rho": 0.0348, "theo": 5.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ABVX261030P00119000", "bid": 18.5, "bid_size": 4.0, "ask": 22.4, "ask_size": 2.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.0141, "vega": 0.1238, "theta": -0.1254, "rho": -0.0727, "theo": 20.4475, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00120000", "bid": 3.8, "bid_size": 21.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.7884, "open_interest": 12.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0137, "vega": 0.1232, "theta": -0.1238, "rho": 0.0337, "theo": 5.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T13:49:39", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ABVX261030P00120000", "bid": 19.3, "bid_size": 4.0, "ask": 23.2, "ask_size": 5.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0139, "vega": 0.1219, "theta": -0.1242, "rho": -0.0727, "theo": 21.2295, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00121000", "bid": 3.3, "bid_size": 3.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0135, "vega": 0.1215, "theta": -0.1225, "rho": 0.0327, "theo": 4.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ABVX261030P00121000", "bid": 20.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0137, "vega": 0.12, "theta": -0.123, "rho": -0.073, "theo": 22.0226, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00122000", "bid": 3.0, "bid_size": 4.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.7984, "open_interest": 0.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0132, "vega": 0.1199, "theta": -0.1212, "rho": 0.0317, "theo": 4.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ABVX261030P00122000", "bid": 20.8, "bid_size": 3.0, "ask": 24.9, "ask_size": 6.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0135, "vega": 0.118, "theta": -0.1216, "rho": -0.074, "theo": 22.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ABVX261030C00123000", "bid": 2.8, "bid_size": 3.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.013, "vega": 0.1182, "theta": -0.1198, "rho": 0.0307, "theo": 4.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ABVX261030P00123000", "bid": 21.6, "bid_size": 4.0, "ask": 25.7, "ask_size": 6.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0132, "vega": 0.1164, "theta": -0.1202, "rho": -0.075, "theo": 23.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "ABVX261030C00124000", "bid": 2.6, "bid_size": 3.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0128, "vega": 0.1165, "theta": -0.1184, "rho": 0.0298, "theo": 4.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ABVX261030P00124000", "bid": 22.4, "bid_size": 4.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.013, "vega": 0.1149, "theta": -0.1187, "rho": -0.0759, "theo": 24.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "ABVX261030C00125000", "bid": 2.6, "bid_size": 3.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0125, "vega": 0.1147, "theta": -0.117, "rho": 0.0288, "theo": 4.1623, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030P00125000", "bid": 23.2, "bid_size": 3.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.7997, "open_interest": 0.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0128, "vega": 0.1132, "theta": -0.1172, "rho": -0.0771, "theo": 25.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ABVX261030C00126000", "bid": 2.4, "bid_size": 4.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0123, "vega": 0.1128, "theta": -0.1155, "rho": 0.0279, "theo": 3.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "ABVX261030P00126000", "bid": 24.1, "bid_size": 4.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0125, "vega": 0.1114, "theta": -0.1157, "rho": -0.077, "theo": 26.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ABVX261030C00127000", "bid": 2.05, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.012, "vega": 0.111, "theta": -0.114, "rho": 0.027, "theo": 3.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ABVX261030P00127000", "bid": 24.9, "bid_size": 3.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0123, "vega": 0.109, "theta": -0.1142, "rho": -0.0771, "theo": 26.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "ABVX261030C00128000", "bid": 2.05, "bid_size": 3.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0118, "vega": 0.1091, "theta": -0.1125, "rho": 0.0262, "theo": 3.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "ABVX261030P00128000", "bid": 25.7, "bid_size": 4.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.012, "vega": 0.1067, "theta": -0.1126, "rho": -0.0774, "theo": 27.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ABVX261030C00129000", "bid": 1.95, "bid_size": 16.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0116, "vega": 0.1073, "theta": -0.1109, "rho": 0.0254, "theo": 3.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ABVX261030P00129000", "bid": 26.8, "bid_size": 18.0, "ask": 30.3, "ask_size": 7.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0118, "vega": 0.1046, "theta": -0.111, "rho": -0.0782, "theo": 28.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "ABVX261030C00130000", "bid": 2.15, "bid_size": 5.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.8379, "open_interest": 1.0, "volume": 1.0, "delta": 0.2419, "gamma": 0.0113, "vega": 0.1055, "theta": -0.1093, "rho": 0.0246, "theo": 3.4142, "change": -0.545, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-21T12:45:51", "percent_change": -12.7485, "prev_day_close": 4.27500009536743}, {"option": "ABVX261030P00130000", "bid": 27.7, "bid_size": 22.0, "ask": 31.2, "ask_size": 21.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0116, "vega": 0.103, "theta": -0.1093, "rho": -0.0788, "theo": 29.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "ABVX261030C00131000", "bid": 2.05, "bid_size": 14.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.8394, "open_interest": 1.0, "volume": 1.0, "delta": 0.2342, "gamma": 0.0111, "vega": 0.1036, "theta": -0.1077, "rho": 0.0238, "theo": 3.2842, "change": -0.375, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T12:45:51", "percent_change": -9.31677, "prev_day_close": 4.02499985694885}, {"option": "ABVX261030P00131000", "bid": 28.3, "bid_size": 30.0, "ask": 32.4, "ask_size": 35.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0113, "vega": 0.1013, "theta": -0.1077, "rho": -0.0794, "theo": 30.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ABVX261030C00132000", "bid": 1.7, "bid_size": 16.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.8331, "open_interest": 102.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0108, "vega": 0.1017, "theta": -0.1061, "rho": 0.0231, "theo": 3.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-10T15:45:19", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ABVX261030P00132000", "bid": 29.2, "bid_size": 23.0, "ask": 33.1, "ask_size": 20.0, "iv": 0.8045, "open_interest": 13.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0111, "vega": 0.0995, "theta": -0.106, "rho": -0.08, "theo": 31.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.42, "last_trade_time": "2026-09-10T15:45:40", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ABVX261030C00135000", "bid": 1.3, "bid_size": 4.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.8471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0101, "vega": 0.0961, "theta": -0.1013, "rho": 0.021, "theo": 2.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ABVX261030P00135000", "bid": 31.7, "bid_size": 8.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0104, "vega": 0.0927, "theta": -0.1011, "rho": -0.0788, "theo": 33.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "ABVX261030C00140000", "bid": 0.8, "bid_size": 3.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.009, "vega": 0.0872, "theta": -0.0933, "rho": 0.0179, "theo": 2.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "ABVX261030P00140000", "bid": 36.2, "bid_size": 8.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0093, "vega": 0.0841, "theta": -0.0928, "rho": -0.0807, "theo": 38.4967, "change": 0.0, "open": 0.0, "high": 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": "ABVX261030C00145000", "bid": 0.35, "bid_size": 19.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.008, "vega": 0.0788, "theta": -0.0856, "rho": 0.0154, "theo": 1.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "ABVX261030P00145000", "bid": 41.0, "bid_size": 10.0, "ask": 44.6, "ask_size": 7.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0083, "vega": 0.074, "theta": -0.0847, "rho": -0.0791, "theo": 43.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "ABVX261030C00150000", "bid": 0.2, "bid_size": 25.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.901, "open_interest": 0.0, "volume": 25.0, "delta": 0.1292, "gamma": 0.0071, "vega": 0.071, "theta": -0.0783, "rho": 0.0132, "theo": 1.6572, "change": -0.47, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T12:46:48", "percent_change": -22.381, "prev_day_close": 2.10000002384186}, {"option": "ABVX261030P00150000", "bid": 45.6, "bid_size": 5.0, "ask": 49.7, "ask_size": 12.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0074, "vega": 0.0664, "theta": -0.0773, "rho": -0.0781, "theo": 47.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "ABVX261030C00155000", "bid": 0.05, "bid_size": 7.0, "ask": 3.3, "ask_size": 61.0, "iv": 0.9298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0063, "vega": 0.064, "theta": -0.0716, "rho": 0.0114, "theo": 1.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "ABVX261030P00155000", "bid": 50.4, "bid_size": 11.0, "ask": 54.2, "ask_size": 7.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0066, "vega": 0.058, "theta": -0.0701, "rho": -0.0754, "theo": 52.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "ABVX261030C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0056, "vega": 0.0576, "theta": -0.0654, "rho": 0.0099, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ABVX261030P00160000", "bid": 55.2, "bid_size": 2.0, "ask": 59.2, "ask_size": 2.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0059, "vega": 0.0516, "theta": -0.0639, "rho": -0.0721, "theo": 57.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "ABVX261030C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0049, "vega": 0.0519, "theta": -0.0596, "rho": 0.0086, "theo": 1.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ABVX261030P00165000", "bid": 60.0, "bid_size": 1.0, "ask": 64.3, "ask_size": 7.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0053, "vega": 0.0442, "theta": -0.0579, "rho": -0.0687, "theo": 62.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "ABVX261030C00170000", "bid": 0.05, "bid_size": 13.0, "ask": 2.75, "ask_size": 50.0, "iv": 1.0293, "open_interest": 2.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0044, "vega": 0.0468, "theta": -0.0545, "rho": 0.0075, "theo": 0.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T15:41:45", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ABVX261030P00170000", "bid": 65.0, "bid_size": 11.0, "ask": 69.0, "ask_size": 7.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0048, "vega": 0.0385, "theta": -0.0528, "rho": -0.0636, "theo": 67.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "ABVX261030C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.8391, "open_interest": 2.0, "volume": 3.0, "delta": 0.0642, "gamma": 0.0039, "vega": 0.0422, "theta": -0.0498, "rho": 0.0066, "theo": 0.7715, "change": -0.65, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T11:00:22", "percent_change": -52.0, "prev_day_close": 1.24999997019768}, {"option": "ABVX261030P00175000", "bid": 69.9, "bid_size": 12.0, "ask": 73.8, "ask_size": 7.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0043, "vega": 0.0332, "theta": -0.0481, "rho": -0.0581, "theo": 72.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "ABVX261120C00035000", "bid": 67.2, "bid_size": 5.0, "ask": 70.8, "ask_size": 1.0, "iv": 1.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0079, "theta": 0.0, "rho": 0.0585, "theo": 68.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "ABVX261120P00035000", "bid": 0.05, "bid_size": 3.0, "ask": 2.25, "ask_size": 15.0, "iv": 1.772, "open_interest": 2193.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0077, "rho": -0.0014, "theo": 0.1265, "change": -1.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -95.7447, "prev_day_close": 1.17499997653067}, {"option": "ABVX261120C00040000", "bid": 62.3, "bid_size": 5.0, "ask": 65.9, "ask_size": 5.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.0112, "theta": -0.002, "rho": 0.0664, "theo": 63.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "ABVX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 1.574, "open_interest": 42.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0006, "vega": 0.0112, "theta": -0.0101, "rho": -0.002, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:52:08", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ABVX261120C00045000", "bid": 57.4, "bid_size": 5.0, "ask": 60.9, "ask_size": 6.0, "iv": 1.0901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0008, "vega": 0.0154, "theta": -0.0056, "rho": 0.074, "theo": 59.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "ABVX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 11.0, "iv": 1.1437, "open_interest": 1.0, "volume": 2.0, "delta": -0.0146, "gamma": 0.0008, "vega": 0.0155, "theta": -0.0131, "rho": -0.0028, "theo": 0.2537, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:51:27", "percent_change": -17.6471, "prev_day_close": 0.425000011920929}, {"option": "ABVX261120C00050000", "bid": 52.0, "bid_size": 23.0, "ask": 56.1, "ask_size": 18.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0012, "vega": 0.0211, "theta": -0.01, "rho": 0.0813, "theo": 54.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-06-30T09:32:25", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "ABVX261120P00050000", "bid": 0.25, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.9797, "open_interest": 64.0, "volume": 2.0, "delta": -0.021, "gamma": 0.0012, "vega": 0.0212, "theta": -0.0169, "rho": -0.0041, "theo": 0.3586, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:05:37", "percent_change": 1.70299e-06, "prev_day_close": 0.349999994039536}, {"option": "ABVX261120C00055000", "bid": 47.2, "bid_size": 8.0, "ask": 50.9, "ask_size": 14.0, "iv": 0.7505, "open_interest": 25.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0017, "vega": 0.0285, "theta": -0.0153, "rho": 0.088, "theo": 49.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.87, "last_trade_time": "2026-07-09T12:31:47", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "ABVX261120P00055000", "bid": 0.35, "bid_size": 5.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.9065, "open_interest": 1148.0, "volume": 20.0, "delta": -0.03, "gamma": 0.0018, "vega": 0.0286, "theta": -0.0216, "rho": -0.0058, "theo": 0.5074, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:59:47", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "ABVX261120C00060000", "bid": 42.9, "bid_size": 29.0, "ask": 45.9, "ask_size": 31.0, "iv": 0.8003, "open_interest": 104.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0024, "vega": 0.038, "theta": -0.0216, "rho": 0.094, "theo": 44.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.17, "last_trade_time": "2026-07-09T12:31:47", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "ABVX261120P00060000", "bid": 0.5, "bid_size": 1.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.9356, "open_interest": 90.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0025, "vega": 0.0381, "theta": -0.0274, "rho": -0.0082, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T10:02:22", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ABVX261120C00065000", "bid": 38.0, "bid_size": 17.0, "ask": 41.4, "ask_size": 19.0, "iv": 0.7702, "open_interest": 11.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0034, "vega": 0.0499, "theta": -0.0291, "rho": 0.099, "theo": 39.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-06-29T10:23:25", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "ABVX261120P00065000", "bid": 0.65, "bid_size": 15.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.8423, "open_interest": 267.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0034, "vega": 0.05, "theta": -0.0342, "rho": -0.0115, "theo": 1.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T14:03:13", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "ABVX261120C00070000", "bid": 33.2, "bid_size": 17.0, "ask": 36.9, "ask_size": 19.0, "iv": 0.7305, "open_interest": 10.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0045, "vega": 0.0642, "theta": -0.0378, "rho": 0.1026, "theo": 35.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.65, "last_trade_time": "2026-07-02T13:29:33", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "ABVX261120P00070000", "bid": 0.8, "bid_size": 22.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.8084, "open_interest": 3.0, "volume": 1.0, "delta": -0.0833, "gamma": 0.0046, "vega": 0.0644, "theta": -0.0424, "rho": -0.0159, "theo": 1.4426, "change": -0.77, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T15:54:18", "percent_change": -34.2222, "prev_day_close": 2.25}, {"option": "ABVX261120C00075000", "bid": 29.1, "bid_size": 34.0, "ask": 32.5, "ask_size": 37.0, "iv": 0.7321, "open_interest": 1023.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0059, "vega": 0.0809, "theta": -0.0475, "rho": 0.1047, "theo": 31.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-16T14:24:29", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "ABVX261120P00075000", "bid": 1.1, "bid_size": 19.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.7646, "open_interest": 20.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.006, "vega": 0.0812, "theta": -0.0515, "rho": -0.0217, "theo": 2.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-09-08T10:03:53", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "ABVX261120C00080000", "bid": 24.7, "bid_size": 4.0, "ask": 28.7, "ask_size": 4.0, "iv": 0.7197, "open_interest": 17.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0075, "vega": 0.0992, "theta": -0.0578, "rho": 0.1049, "theo": 26.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-15T10:49:02", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ABVX261120P00080000", "bid": 2.05, "bid_size": 18.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.7464, "open_interest": 21.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0076, "vega": 0.0995, "theta": -0.0613, "rho": -0.029, "theo": 2.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-09-18T13:49:22", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ABVX261120C00085000", "bid": 21.4, "bid_size": 32.0, "ask": 24.6, "ask_size": 29.0, "iv": 0.7188, "open_interest": 66.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0092, "vega": 0.118, "theta": -0.0682, "rho": 0.1029, "theo": 23.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-09-08T10:08:35", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ABVX261120P00085000", "bid": 3.0, "bid_size": 18.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.7033, "open_interest": 15.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0093, "vega": 0.1183, "theta": -0.0712, "rho": -0.038, "theo": 3.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T15:05:39", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ABVX261120C00090000", "bid": 17.7, "bid_size": 23.0, "ask": 21.4, "ask_size": 34.0, "iv": 0.7115, "open_interest": 94.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0107, "vega": 0.1355, "theta": -0.078, "rho": 0.0989, "theo": 19.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-08-14T09:54:44", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "ABVX261120P00090000", "bid": 4.1, "bid_size": 22.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.737, "open_interest": 45.0, "volume": 2.0, "delta": -0.259, "gamma": 0.0109, "vega": 0.1359, "theta": -0.0805, "rho": -0.0484, "theo": 5.4195, "change": 0.45, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T14:42:47", "percent_change": 9.375, "prev_day_close": 4.79999995231628}, {"option": "ABVX261120C00095000", "bid": 15.2, "bid_size": 30.0, "ask": 17.9, "ask_size": 30.0, "iv": 0.7126, "open_interest": 3.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0121, "vega": 0.1502, "theta": -0.0862, "rho": 0.093, "theo": 16.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.18, "last_trade_time": "2026-07-09T13:11:00", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ABVX261120P00095000", "bid": 5.8, "bid_size": 35.0, "ask": 9.3, "ask_size": 61.0, "iv": 0.7236, "open_interest": 259.0, "volume": 5.0, "delta": -0.3223, "gamma": 0.0122, "vega": 0.1505, "theta": -0.0883, "rho": -0.0596, "theo": 7.2652, "change": 0.5, "open": 7.0, "high": 7.4, "low": 7.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T15:44:32", "percent_change": 7.24638, "prev_day_close": 6.90000009536743}, {"option": "ABVX261120C00100000", "bid": 12.4, "bid_size": 21.0, "ask": 15.7, "ask_size": 42.0, "iv": 0.7222, "open_interest": 1035.0, "volume": 2.0, "delta": 0.6151, "gamma": 0.013, "vega": 0.1606, "theta": -0.0923, "rho": 0.0859, "theo": 13.711, "change": -0.84, "open": 14.21, "high": 14.21, "low": 14.21, "tick": "down", "last_trade_price": 14.21, "last_trade_time": "2026-09-21T10:59:38", "percent_change": -5.5814, "prev_day_close": 15.0500001907349}, {"option": "ABVX261120P00100000", "bid": 7.8, "bid_size": 45.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.709, "open_interest": 563.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0131, "vega": 0.1608, "theta": -0.094, "rho": -0.0712, "theo": 9.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-18T15:41:45", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ABVX261120C00105000", "bid": 9.6, "bid_size": 42.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.7077, "open_interest": 30.0, "volume": 2.0, "delta": 0.5486, "gamma": 0.0134, "vega": 0.1663, "theta": -0.0959, "rho": 0.078, "theo": 11.3961, "change": -1.15, "open": 12.1, "high": 12.1, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-21T15:19:42", "percent_change": -9.70464, "prev_day_close": 11.8499999046326}, {"option": "ABVX261120P00105000", "bid": 11.0, "bid_size": 33.0, "ask": 14.4, "ask_size": 45.0, "iv": 0.732, "open_interest": 96.0, "volume": 15.0, "delta": -0.4566, "gamma": 0.0136, "vega": 0.1662, "theta": -0.0973, "rho": -0.0826, "theo": 12.1919, "change": 1.05, "open": 12.5, "high": 12.62, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T11:10:28", "percent_change": 9.17031, "prev_day_close": 11.4499998092651}, {"option": "ABVX261120C00110000", "bid": 8.7, "bid_size": 20.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.7431, "open_interest": 51.0, "volume": 3.0, "delta": 0.4845, "gamma": 0.0134, "vega": 0.1674, "theta": -0.0972, "rho": 0.0698, "theo": 9.4581, "change": 0.25, "open": 10.55, "high": 10.55, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T09:38:31", "percent_change": 2.48756, "prev_day_close": 10.0500001907349}, {"option": "ABVX261120P00110000", "bid": 14.2, "bid_size": 14.0, "ask": 16.4, "ask_size": 14.0, "iv": 0.7083, "open_interest": 111.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0137, "vega": 0.1669, "theta": -0.0982, "rho": -0.0931, "theo": 15.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-09-18T11:16:11", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ABVX261120C00115000", "bid": 7.0, "bid_size": 25.0, "ask": 9.9, "ask_size": 38.0, "iv": 0.7466, "open_interest": 70.0, "volume": 3.0, "delta": 0.4248, "gamma": 0.0131, "vega": 0.1645, "theta": -0.0964, "rho": 0.0619, "theo": 7.8554, "change": -0.71, "open": 8.14, "high": 8.14, "low": 8.14, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-09-21T10:59:38", "percent_change": -8.0226, "prev_day_close": 8.84999990463257}, {"option": "ABVX261120P00115000", "bid": 17.7, "bid_size": 26.0, "ask": 20.5, "ask_size": 29.0, "iv": 0.7392, "open_interest": 12.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0134, "vega": 0.1634, "theta": -0.097, "rho": -0.1019, "theo": 18.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.07, "last_trade_time": "2026-09-15T14:44:25", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ABVX261120C00120000", "bid": 5.2, "bid_size": 26.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.728, "open_interest": 288.0, "volume": 59.0, "delta": 0.3708, "gamma": 0.0125, "vega": 0.1586, "theta": -0.094, "rho": 0.0545, "theo": 6.54, "change": -0.43, "open": 7.7, "high": 7.7, "low": 6.4, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-09-21T15:46:02", "percent_change": -6.01398, "prev_day_close": 7.14999985694885}, {"option": "ABVX261120P00120000", "bid": 21.4, "bid_size": 25.0, "ask": 24.4, "ask_size": 36.0, "iv": 0.7553, "open_interest": 91.0, "volume": 122.0, "delta": -0.6377, "gamma": 0.0128, "vega": 0.1569, "theta": -0.0942, "rho": -0.1093, "theo": 22.3107, "change": 0.15, "open": 21.92, "high": 21.92, "low": 21.89, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-09-21T11:02:16", "percent_change": 0.689655, "prev_day_close": 21.75}, {"option": "ABVX261120C00125000", "bid": 4.3, "bid_size": 25.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.7322, "open_interest": 1279.0, "volume": 57.0, "delta": 0.3227, "gamma": 0.0117, "vega": 0.1505, "theta": -0.0903, "rho": 0.0478, "theo": 5.4644, "change": -0.86, "open": 6.0, "high": 6.0, "low": 5.14, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-09-21T12:21:53", "percent_change": -14.3333, "prev_day_close": 6.0}, {"option": "ABVX261120P00125000", "bid": 24.9, "bid_size": 26.0, "ask": 27.6, "ask_size": 28.0, "iv": 0.728, "open_interest": 18.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.012, "vega": 0.1482, "theta": -0.0902, "rho": -0.1147, "theo": 26.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.47, "last_trade_time": "2026-09-18T15:28:03", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "ABVX261120C00130000", "bid": 4.2, "bid_size": 12.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.7721, "open_interest": 1706.0, "volume": 29.0, "delta": 0.2806, "gamma": 0.0109, "vega": 0.1413, "theta": -0.0858, "rho": 0.0417, "theo": 4.5854, "change": -0.6, "open": 4.9, "high": 5.0, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T15:42:43", "percent_change": -12.0, "prev_day_close": 5.0}, {"option": "ABVX261120P00130000", "bid": 28.6, "bid_size": 19.0, "ask": 32.5, "ask_size": 23.0, "iv": 0.7502, "open_interest": 10.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0112, "vega": 0.1382, "theta": -0.0854, "rho": -0.1187, "theo": 30.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-20T15:16:36", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "ABVX261120C00135000", "bid": 2.6, "bid_size": 21.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.737, "open_interest": 406.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.01, "vega": 0.1316, "theta": -0.0809, "rho": 0.0365, "theo": 3.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-09-18T12:52:30", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ABVX261120P00135000", "bid": 33.0, "bid_size": 29.0, "ask": 36.0, "ask_size": 28.0, "iv": 0.7347, "open_interest": 7.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0104, "vega": 0.1271, "theta": -0.0801, "rho": -0.1205, "theo": 34.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.86, "last_trade_time": "2026-09-08T13:52:30", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ABVX261120C00140000", "bid": 2.6, "bid_size": 28.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.7582, "open_interest": 1909.0, "volume": 10.0, "delta": 0.2126, "gamma": 0.0091, "vega": 0.1217, "theta": -0.0758, "rho": 0.0319, "theo": 3.2766, "change": -0.44, "open": 3.36, "high": 3.36, "low": 3.36, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-09-21T10:47:43", "percent_change": -11.5789, "prev_day_close": 3.80000007152557}, {"option": "ABVX261120P00140000", "bid": 37.4, "bid_size": 27.0, "ask": 40.8, "ask_size": 20.0, "iv": 0.7596, "open_interest": 90.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0095, "vega": 0.1161, "theta": -0.0746, "rho": -0.1207, "theo": 39.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.9, "last_trade_time": "2026-08-19T13:18:09", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ABVX261120C00145000", "bid": 1.4, "bid_size": 21.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.7258, "open_interest": 348.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0083, "vega": 0.1121, "theta": -0.0707, "rho": 0.0279, "theo": 2.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-09-11T09:51:27", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ABVX261120P00145000", "bid": 41.9, "bid_size": 22.0, "ask": 45.8, "ask_size": 26.0, "iv": 0.7911, "open_interest": 11.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0087, "vega": 0.1055, "theta": -0.0691, "rho": -0.121, "theo": 43.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-08-07T10:54:46", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ABVX261120C00150000", "bid": 1.6, "bid_size": 14.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.7732, "open_interest": 2806.0, "volume": 52.0, "delta": 0.1622, "gamma": 0.0075, "vega": 0.1028, "theta": -0.0657, "rho": 0.0244, "theo": 2.3888, "change": -0.73, "open": 2.78, "high": 2.78, "low": 2.16, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-09-21T12:58:03", "percent_change": -25.1724, "prev_day_close": 2.89999997615814}, {"option": "ABVX261120P00150000", "bid": 46.4, "bid_size": 31.0, "ask": 49.3, "ask_size": 16.0, "iv": 0.7379, "open_interest": 16.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0079, "vega": 0.095, "theta": -0.0637, "rho": -0.1181, "theo": 48.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-08-07T12:11:18", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "ABVX261120C00155000", "bid": 1.1, "bid_size": 14.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.7761, "open_interest": 258.0, "volume": 1.0, "delta": 0.1422, "gamma": 0.0068, "vega": 0.0943, "theta": -0.0609, "rho": 0.0215, "theo": 2.0545, "change": -0.64, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-21T10:16:37", "percent_change": -23.7037, "prev_day_close": 2.70000004768372}, {"option": "ABVX261120P00155000", "bid": 51.1, "bid_size": 23.0, "ask": 54.3, "ask_size": 27.0, "iv": 0.7647, "open_interest": 2.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0072, "vega": 0.0851, "theta": -0.0585, "rho": -0.1154, "theo": 52.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-07-02T12:06:11", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ABVX261120C00160000", "bid": 0.75, "bid_size": 20.0, "ask": 2.7, "ask_size": 19.0, "iv": 0.7917, "open_interest": 399.0, "volume": 8.0, "delta": 0.125, "gamma": 0.0061, "vega": 0.0862, "theta": -0.0563, "rho": 0.0189, "theo": 1.7755, "change": -0.26, "open": 1.81, "high": 1.86, "low": 1.81, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-21T15:46:02", "percent_change": -12.381, "prev_day_close": 2.09999999403954}, {"option": "ABVX261120P00160000", "bid": 55.8, "bid_size": 16.0, "ask": 59.0, "ask_size": 15.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0066, "vega": 0.0761, "theta": -0.0537, "rho": -0.1094, "theo": 57.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "ABVX261120C00165000", "bid": 1.2, "bid_size": 1.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.8687, "open_interest": 378.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0055, "vega": 0.0789, "theta": -0.0521, "rho": 0.0167, "theo": 1.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T15:15:16", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ABVX261120P00165000", "bid": 60.8, "bid_size": 6.0, "ask": 64.4, "ask_size": 6.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.006, "vega": 0.067, "theta": -0.0488, "rho": -0.1053, "theo": 62.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "ABVX261120C00170000", "bid": 0.4, "bid_size": 11.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.7777, "open_interest": 1310.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.005, "vega": 0.0721, "theta": -0.0481, "rho": 0.0147, "theo": 1.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-17T09:36:10", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ABVX261120P00170000", "bid": 65.4, "bid_size": 4.0, "ask": 69.5, "ask_size": 6.0, "iv": 0.8512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0055, "vega": 0.0599, "theta": -0.0448, "rho": -0.1016, "theo": 67.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "ABVX261120C00175000", "bid": 0.05, "bid_size": 23.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.8637, "open_interest": 1706.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0045, "vega": 0.0659, "theta": -0.0445, "rho": 0.0131, "theo": 1.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T11:13:30", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ABVX261120P00175000", "bid": 70.3, "bid_size": 4.0, "ask": 74.1, "ask_size": 4.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.005, "vega": 0.0521, "theta": -0.0407, "rho": -0.096, "theo": 72.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "ABVX261120C00180000", "bid": 0.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.9179, "open_interest": 98.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0041, "vega": 0.0603, "theta": -0.0411, "rho": 0.0116, "theo": 1.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-03T10:38:12", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ABVX261120P00180000", "bid": 75.2, "bid_size": 3.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.8616, "open_interest": 6.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0046, "vega": 0.0438, "theta": -0.037, "rho": -0.0805, "theo": 76.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.9, "last_trade_time": "2026-06-03T09:44:32", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "ABVX261120C00185000", "bid": 0.1, "bid_size": 8.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.8344, "open_interest": 25.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0037, "vega": 0.0552, "theta": -0.038, "rho": 0.0104, "theo": 0.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T09:51:58", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ABVX261120P00185000", "bid": 80.7, "bid_size": 7.0, "ask": 83.5, "ask_size": 11.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0042, "vega": 0.0386, "theta": -0.0334, "rho": -0.0792, "theo": 81.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6499977111816}, {"option": "ABVX261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 22.0, "iv": 0.8535, "open_interest": 316.0, "volume": 11.0, "delta": 0.0612, "gamma": 0.0033, "vega": 0.0506, "theta": -0.0351, "rho": 0.0093, "theo": 0.8062, "change": -0.575, "open": 1.08, "high": 1.08, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T11:02:17", "percent_change": -45.098, "prev_day_close": 1.27500000596046}, {"option": "ABVX261120P00190000", "bid": 85.6, "bid_size": 7.0, "ask": 88.4, "ask_size": 10.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0039, "vega": 0.0333, "theta": -0.0299, "rho": -0.075, "theo": 86.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "ABVX261120C00195000", "bid": 0.5, "bid_size": 1.0, "ask": 2.1, "ask_size": 79.0, "iv": 0.9707, "open_interest": 152.0, "volume": 1.0, "delta": 0.0548, "gamma": 0.003, "vega": 0.0464, "theta": -0.0324, "rho": 0.0083, "theo": 0.7157, "change": -0.5, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T11:02:16", "percent_change": -45.4545, "prev_day_close": 1.10000002384186}, {"option": "ABVX261120P00195000", "bid": 90.2, "bid_size": 7.0, "ask": 93.6, "ask_size": 9.0, "iv": 0.909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0036, "vega": 0.026, "theta": -0.0272, "rho": -0.0489, "theo": 91.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3500022888184}, {"option": "ABVX261120C00200000", "bid": 0.4, "bid_size": 1.0, "ask": 2.0, "ask_size": 24.0, "iv": 0.9828, "open_interest": 333.0, "volume": 1.0, "delta": 0.0492, "gamma": 0.0028, "vega": 0.0426, "theta": -0.03, "rho": 0.0074, "theo": 0.6374, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:02:10", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "ABVX261120P00200000", "bid": 95.3, "bid_size": 7.0, "ask": 98.2, "ask_size": 7.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0034, "vega": 0.0201, "theta": -0.0246, "rho": -0.0488, "theo": 96.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3500022888184}, {"option": "ABVX261120C00210000", "bid": 0.45, "bid_size": 1.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.9372, "open_interest": 16.0, "volume": 12.0, "delta": 0.04, "gamma": 0.0023, "vega": 0.036, "theta": -0.0258, "rho": 0.0061, "theo": 0.5099, "change": -0.73, "open": 0.56, "high": 0.62, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T11:46:37", "percent_change": -60.8333, "prev_day_close": 1.20000001788139}, {"option": "ABVX261120P00210000", "bid": 105.4, "bid_size": 15.0, "ask": 108.1, "ask_size": 15.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.003, "vega": 0.0153, "theta": -0.0198, "rho": -0.0438, "theo": 106.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-07-17T15:53:17", "percent_change": 0.0, "prev_day_close": 105.200000762939}, {"option": "ABVX261218C00035000", "bid": 66.8, "bid_size": 3.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0136, "theta": 0.0, "rho": 0.0831, "theo": 69.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-06-24T10:19:55", "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "ABVX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 1.4598, "open_interest": 5.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0005, "vega": 0.0136, "theta": -0.0081, "rho": -0.0029, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T12:43:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ABVX261218C00040000", "bid": 62.0, "bid_size": 3.0, "ask": 66.1, "ask_size": 3.0, "iv": 0.9394, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0007, "vega": 0.0187, "theta": 0.0, "rho": 0.0941, "theo": 64.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-06-03T11:09:35", "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "ABVX261218P00040000", "bid": 0.15, "bid_size": 1.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.0065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0007, "vega": 0.0187, "theta": -0.0104, "rho": -0.0042, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ABVX261218C00045000", "bid": 57.1, "bid_size": 3.0, "ask": 61.3, "ask_size": 3.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.001, "vega": 0.0253, "theta": -0.003, "rho": 0.1045, "theo": 59.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "ABVX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.976, "open_interest": 35.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.001, "vega": 0.0254, "theta": -0.0133, "rho": -0.006, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-30T12:59:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABVX261218C00050000", "bid": 52.9, "bid_size": 8.0, "ask": 55.8, "ask_size": 11.0, "iv": 0.8238, "open_interest": 1.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0015, "vega": 0.0338, "theta": -0.0074, "rho": 0.1143, "theo": 54.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-06-26T10:32:08", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "ABVX261218P00050000", "bid": 0.35, "bid_size": 1.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.919, "open_interest": 7.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0015, "vega": 0.0339, "theta": -0.0168, "rho": -0.0084, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T10:47:33", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ABVX261218C00055000", "bid": 48.2, "bid_size": 17.0, "ask": 51.1, "ask_size": 11.0, "iv": 0.8016, "open_interest": 4.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.002, "vega": 0.0444, "theta": -0.0124, "rho": 0.1231, "theo": 49.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-06-22T09:42:52", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "ABVX261218P00055000", "bid": 0.6, "bid_size": 5.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.8983, "open_interest": 292.0, "volume": 10.0, "delta": -0.0408, "gamma": 0.002, "vega": 0.0445, "theta": -0.021, "rho": -0.0116, "theo": 0.8196, "change": -0.625, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T14:43:03", "percent_change": -45.4545, "prev_day_close": 1.37500005960464}, {"option": "ABVX261218C00060000", "bid": 43.4, "bid_size": 17.0, "ask": 47.2, "ask_size": 16.0, "iv": 0.8247, "open_interest": 1.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0027, "vega": 0.0574, "theta": -0.0182, "rho": 0.1307, "theo": 45.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-08-21T11:21:42", "percent_change": 0.0, "prev_day_close": 46.9000015258789}, {"option": "ABVX261218P00060000", "bid": 0.8, "bid_size": 13.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.9037, "open_interest": 65.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0028, "vega": 0.0576, "theta": -0.026, "rho": -0.016, "theo": 1.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T10:33:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ABVX261218C00065000", "bid": 38.6, "bid_size": 11.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.7764, "open_interest": 2.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0036, "vega": 0.0729, "theta": -0.0248, "rho": 0.1368, "theo": 40.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.74, "last_trade_time": "2026-06-30T10:47:20", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "ABVX261218P00065000", "bid": 0.6, "bid_size": 64.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.8519, "open_interest": 393.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0036, "vega": 0.0733, "theta": -0.0317, "rho": -0.0216, "theo": 1.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T10:21:40", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ABVX261218C00070000", "bid": 34.4, "bid_size": 12.0, "ask": 37.9, "ask_size": 4.0, "iv": 0.7271, "open_interest": 38.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0047, "vega": 0.0906, "theta": -0.0319, "rho": 0.141, "theo": 36.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-06-30T12:39:20", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "ABVX261218P00070000", "bid": 0.6, "bid_size": 4.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.7808, "open_interest": 63.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0047, "vega": 0.0912, "theta": -0.0382, "rho": -0.0289, "theo": 2.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-09T15:21:21", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "ABVX261218C00075000", "bid": 30.7, "bid_size": 28.0, "ask": 33.7, "ask_size": 36.0, "iv": 0.7281, "open_interest": 48.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0058, "vega": 0.11, "theta": -0.0396, "rho": 0.143, "theo": 32.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.28, "last_trade_time": "2026-07-31T12:03:56", "percent_change": 0.0, "prev_day_close": 34.0999984741211}, {"option": "ABVX261218P00075000", "bid": 1.15, "bid_size": 15.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.7429, "open_interest": 79.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0059, "vega": 0.1105, "theta": -0.045, "rho": -0.0379, "theo": 2.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-09-16T13:36:05", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ABVX261218C00080000", "bid": 26.4, "bid_size": 13.0, "ask": 30.5, "ask_size": 36.0, "iv": 0.7228, "open_interest": 1.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0071, "vega": 0.1302, "theta": -0.0474, "rho": 0.1428, "theo": 28.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-16T09:56:48", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ABVX261218P00080000", "bid": 3.2, "bid_size": 22.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.7067, "open_interest": 235.0, "volume": 1.0, "delta": -0.1745, "gamma": 0.0072, "vega": 0.1308, "theta": -0.0521, "rho": -0.0487, "theo": 3.9689, "change": 0.22, "open": 3.97, "high": 3.97, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-09-21T13:46:24", "percent_change": 5.86667, "prev_day_close": 3.75}, {"option": "ABVX261218C00085000", "bid": 23.1, "bid_size": 32.0, "ask": 26.4, "ask_size": 32.0, "iv": 0.703, "open_interest": 27.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0084, "vega": 0.15, "theta": -0.0549, "rho": 0.1401, "theo": 24.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-09-17T11:46:22", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ABVX261218P00085000", "bid": 4.5, "bid_size": 17.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.7086, "open_interest": 99.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0084, "vega": 0.1506, "theta": -0.0588, "rho": -0.0612, "theo": 5.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T10:33:04", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ABVX261218C00090000", "bid": 19.5, "bid_size": 23.0, "ask": 23.1, "ask_size": 26.0, "iv": 0.6843, "open_interest": 135.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0095, "vega": 0.168, "theta": -0.0616, "rho": 0.1352, "theo": 21.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-09-18T12:30:49", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ABVX261218P00090000", "bid": 5.8, "bid_size": 10.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.6978, "open_interest": 42.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0096, "vega": 0.1685, "theta": -0.0649, "rho": -0.0751, "theo": 6.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.58, "last_trade_time": "2026-09-16T15:04:45", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ABVX261218C00095000", "bid": 17.5, "bid_size": 32.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.7011, "open_interest": 48.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0104, "vega": 0.1828, "theta": -0.0673, "rho": 0.1284, "theo": 18.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.92, "last_trade_time": "2026-07-29T09:38:48", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ABVX261218P00095000", "bid": 7.5, "bid_size": 21.0, "ask": 11.1, "ask_size": 38.0, "iv": 0.6992, "open_interest": 239.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0106, "vega": 0.1832, "theta": -0.07, "rho": -0.0901, "theo": 8.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.68, "last_trade_time": "2026-09-16T12:52:06", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "ABVX261218C00100000", "bid": 14.0, "bid_size": 25.0, "ask": 17.9, "ask_size": 38.0, "iv": 0.6874, "open_interest": 999.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0111, "vega": 0.1937, "theta": -0.0717, "rho": 0.1202, "theo": 15.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-09-17T11:46:22", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ABVX261218P00100000", "bid": 10.2, "bid_size": 23.0, "ask": 13.4, "ask_size": 46.0, "iv": 0.7028, "open_interest": 1288.0, "volume": 1.0, "delta": -0.3854, "gamma": 0.0113, "vega": 0.194, "theta": -0.0737, "rho": -0.1051, "theo": 11.2476, "change": 0.67, "open": 11.67, "high": 11.67, "low": 11.67, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-09-21T09:41:42", "percent_change": 6.09091, "prev_day_close": 11.0}, {"option": "ABVX261218C00105000", "bid": 12.3, "bid_size": 35.0, "ask": 15.6, "ask_size": 53.0, "iv": 0.7002, "open_interest": 108.0, "volume": 4.0, "delta": 0.5627, "gamma": 0.0115, "vega": 0.2003, "theta": -0.0745, "rho": 0.1111, "theo": 13.4136, "change": -1.14, "open": 14.79, "high": 14.79, "low": 13.86, "tick": "down", "last_trade_price": 13.86, "last_trade_time": "2026-09-21T12:54:51", "percent_change": -7.6, "prev_day_close": 15.0000004768372}, {"option": "ABVX261218P00105000", "bid": 12.1, "bid_size": 40.0, "ask": 16.1, "ask_size": 37.0, "iv": 0.6817, "open_interest": 60.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0117, "vega": 0.2002, "theta": -0.0759, "rho": -0.1192, "theo": 13.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-18T10:21:40", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ABVX261218C00110000", "bid": 9.8, "bid_size": 42.0, "ask": 13.2, "ask_size": 36.0, "iv": 0.6771, "open_interest": 1163.0, "volume": 3.0, "delta": 0.5074, "gamma": 0.0116, "vega": 0.2027, "theta": -0.0759, "rho": 0.1018, "theo": 11.4483, "change": -1.2, "open": 12.3, "high": 12.3, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T15:53:48", "percent_change": -9.44882, "prev_day_close": 12.6999998092651}, {"option": "ABVX261218P00110000", "bid": 15.6, "bid_size": 34.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.6922, "open_interest": 763.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0119, "vega": 0.2021, "theta": -0.0767, "rho": -0.1323, "theo": 16.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.53, "last_trade_time": "2026-09-18T10:33:04", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "ABVX261218C00115000", "bid": 8.6, "bid_size": 22.0, "ask": 10.7, "ask_size": 29.0, "iv": 0.6712, "open_interest": 138.0, "volume": 51.0, "delta": 0.455, "gamma": 0.0115, "vega": 0.2014, "theta": -0.0759, "rho": 0.0924, "theo": 9.7723, "change": -1.28, "open": 10.22, "high": 10.22, "low": 9.97, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-09-21T15:36:09", "percent_change": -11.3778, "prev_day_close": 11.25}, {"option": "ABVX261218P00115000", "bid": 18.9, "bid_size": 17.0, "ask": 21.3, "ask_size": 20.0, "iv": 0.6698, "open_interest": 277.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0118, "vega": 0.2, "theta": -0.0761, "rho": -0.1442, "theo": 20.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-18T10:45:52", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ABVX261218C00120000", "bid": 7.3, "bid_size": 18.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.7091, "open_interest": 550.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0112, "vega": 0.197, "theta": -0.0749, "rho": 0.0833, "theo": 8.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T15:04:12", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ABVX261218P00120000", "bid": 22.6, "bid_size": 17.0, "ask": 24.8, "ask_size": 23.0, "iv": 0.6752, "open_interest": 79.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0115, "vega": 0.1952, "theta": -0.0745, "rho": -0.1552, "theo": 23.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-15T11:34:17", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ABVX261218C00125000", "bid": 5.5, "bid_size": 24.0, "ask": 9.3, "ask_size": 37.0, "iv": 0.6992, "open_interest": 161.0, "volume": 4.0, "delta": 0.362, "gamma": 0.0107, "vega": 0.1903, "theta": -0.0729, "rho": 0.0749, "theo": 7.1502, "change": 0.18, "open": 8.03, "high": 8.03, "low": 8.03, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-09-21T09:31:31", "percent_change": 2.29299, "prev_day_close": 7.84999990463257}, {"option": "ABVX261218P00125000", "bid": 26.5, "bid_size": 26.0, "ask": 28.9, "ask_size": 28.0, "iv": 0.691, "open_interest": 20.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0111, "vega": 0.1868, "theta": -0.072, "rho": -0.1621, "theo": 27.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.83, "last_trade_time": "2026-09-16T10:20:15", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ABVX261218C00130000", "bid": 4.5, "bid_size": 41.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.6951, "open_interest": 299.0, "volume": 6.0, "delta": 0.3219, "gamma": 0.0102, "vega": 0.182, "theta": -0.0704, "rho": 0.067, "theo": 6.1379, "change": -0.55, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T12:10:12", "percent_change": -8.27067, "prev_day_close": 6.64999985694885}, {"option": "ABVX261218P00130000", "bid": 30.4, "bid_size": 23.0, "ask": 33.0, "ask_size": 22.0, "iv": 0.6977, "open_interest": 84.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0106, "vega": 0.1775, "theta": -0.0689, "rho": -0.1682, "theo": 31.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-08-28T12:19:49", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "ABVX261218C00135000", "bid": 3.9, "bid_size": 20.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.6811, "open_interest": 250.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0096, "vega": 0.1726, "theta": -0.0673, "rho": 0.0599, "theo": 5.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T15:06:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ABVX261218P00135000", "bid": 34.1, "bid_size": 17.0, "ask": 37.2, "ask_size": 30.0, "iv": 0.6921, "open_interest": 77.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.01, "vega": 0.1673, "theta": -0.0652, "rho": -0.1736, "theo": 35.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-08-07T10:40:08", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "ABVX261218C00140000", "bid": 3.3, "bid_size": 23.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.6782, "open_interest": 3719.0, "volume": 506.0, "delta": 0.2542, "gamma": 0.0089, "vega": 0.1628, "theta": -0.064, "rho": 0.0535, "theo": 4.5635, "change": -0.25, "open": 4.7, "high": 4.7, "low": 4.32, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T14:29:28", "percent_change": -5.26316, "prev_day_close": 4.74999988079071}, {"option": "ABVX261218P00140000", "bid": 38.4, "bid_size": 31.0, "ask": 42.3, "ask_size": 13.0, "iv": 0.7246, "open_interest": 39.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0094, "vega": 0.1558, "theta": -0.0614, "rho": -0.175, "theo": 40.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-07T10:59:40", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "ABVX261218C00145000", "bid": 2.8, "bid_size": 20.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.7037, "open_interest": 257.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0083, "vega": 0.1526, "theta": -0.0606, "rho": 0.0477, "theo": 3.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-09T12:07:41", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ABVX261218P00145000", "bid": 43.0, "bid_size": 26.0, "ask": 46.6, "ask_size": 33.0, "iv": 0.7359, "open_interest": 43.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0088, "vega": 0.1446, "theta": -0.0573, "rho": -0.1755, "theo": 44.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-08-07T11:00:51", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "ABVX261218C00150000", "bid": 3.0, "bid_size": 1.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.7252, "open_interest": 1200.0, "volume": 47.0, "delta": 0.2012, "gamma": 0.0077, "vega": 0.1426, "theta": -0.0571, "rho": 0.0427, "theo": 3.4378, "change": -0.59, "open": 3.55, "high": 3.55, "low": 3.14, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-09-21T12:47:35", "percent_change": -15.7333, "prev_day_close": 3.75}, {"option": "ABVX261218P00150000", "bid": 47.2, "bid_size": 25.0, "ask": 50.9, "ask_size": 28.0, "iv": 0.7264, "open_interest": 24.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0082, "vega": 0.1322, "theta": -0.0533, "rho": -0.1735, "theo": 48.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-07-09T15:50:00", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "ABVX261218C00155000", "bid": 1.8, "bid_size": 24.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.7009, "open_interest": 157.0, "volume": 1.0, "delta": 0.1793, "gamma": 0.0071, "vega": 0.1328, "theta": -0.0536, "rho": 0.0381, "theo": 2.9988, "change": -0.2, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T12:46:53", "percent_change": -6.77966, "prev_day_close": 2.95000004768372}, {"option": "ABVX261218P00155000", "bid": 52.0, "bid_size": 24.0, "ask": 54.7, "ask_size": 19.0, "iv": 0.7104, "open_interest": 5.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0076, "vega": 0.1211, "theta": -0.0493, "rho": -0.1719, "theo": 53.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-31T14:54:25", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "ABVX261218C00160000", "bid": 1.5, "bid_size": 22.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.7162, "open_interest": 1732.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0065, "vega": 0.1235, "theta": -0.0503, "rho": 0.0341, "theo": 2.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-16T10:26:51", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "ABVX261218P00160000", "bid": 56.6, "bid_size": 26.0, "ask": 59.4, "ask_size": 19.0, "iv": 0.7157, "open_interest": 3.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0071, "vega": 0.1095, "theta": -0.0454, "rho": -0.1631, "theo": 58.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.75, "last_trade_time": "2026-09-16T10:17:38", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "ABVX261218C00165000", "bid": 1.25, "bid_size": 31.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.7348, "open_interest": 135.0, "volume": 0.0, "delta": 0.143, "gamma": 0.006, "vega": 0.1146, "theta": -0.047, "rho": 0.0305, "theo": 2.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T09:54:14", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ABVX261218P00165000", "bid": 61.0, "bid_size": 4.0, "ask": 64.8, "ask_size": 4.0, "iv": 0.7409, "open_interest": 79.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0066, "vega": 0.0981, "theta": -0.0415, "rho": -0.1583, "theo": 62.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.34, "last_trade_time": "2026-09-16T12:24:56", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "ABVX261218C00170000", "bid": 0.65, "bid_size": 53.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.7712, "open_interest": 381.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0055, "vega": 0.1062, "theta": -0.0439, "rho": 0.0274, "theo": 2.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-09-17T11:40:58", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ABVX261218P00170000", "bid": 65.8, "bid_size": 16.0, "ask": 68.9, "ask_size": 7.0, "iv": 0.7108, "open_interest": 20.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0062, "vega": 0.089, "theta": -0.0376, "rho": -0.1515, "theo": 67.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.5, "last_trade_time": "2026-08-31T14:58:43", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "ABVX261218C00175000", "bid": 0.25, "bid_size": 36.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.7104, "open_interest": 1082.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.005, "vega": 0.0985, "theta": -0.041, "rho": 0.0246, "theo": 1.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T09:54:16", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ABVX261218P00175000", "bid": 70.5, "bid_size": 32.0, "ask": 74.1, "ask_size": 19.0, "iv": 0.7349, "open_interest": 129.0, "volume": 10.0, "delta": -0.9115, "gamma": 0.0057, "vega": 0.078, "theta": -0.0339, "rho": -0.1434, "theo": 72.4158, "change": 1.4, "open": 72.45, "high": 72.45, "low": 72.45, "tick": "no_change", "last_trade_price": 72.45, "last_trade_time": "2026-09-21T13:07:35", "percent_change": 1.97044, "prev_day_close": 71.0500030517578}, {"option": "ABVX261218C00180000", "bid": 0.35, "bid_size": 22.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.7168, "open_interest": 900.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0046, "vega": 0.0911, "theta": -0.0382, "rho": 0.0221, "theo": 1.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "ABVX261218P00180000", "bid": 75.4, "bid_size": 27.0, "ask": 78.8, "ask_size": 24.0, "iv": 0.7338, "open_interest": 128.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0054, "vega": 0.0687, "theta": -0.0305, "rho": -0.1339, "theo": 77.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.56, "last_trade_time": "2026-09-18T11:47:08", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "ABVX261218C00185000", "bid": 0.05, "bid_size": 12.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.7231, "open_interest": 425.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0043, "vega": 0.0844, "theta": -0.0357, "rho": 0.02, "theo": 1.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-16T10:19:19", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "ABVX261218P00185000", "bid": 80.2, "bid_size": 10.0, "ask": 84.1, "ask_size": 4.0, "iv": 0.7703, "open_interest": 184.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.005, "vega": 0.0606, "theta": -0.0279, "rho": -0.121, "theo": 82.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.38, "last_trade_time": "2026-09-15T09:40:02", "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "ABVX261218C00190000", "bid": 0.3, "bid_size": 35.0, "ask": 1.95, "ask_size": 18.0, "iv": 0.7514, "open_interest": 90.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0039, "vega": 0.0782, "theta": -0.0332, "rho": 0.018, "theo": 1.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-09-16T12:22:43", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ABVX261218P00190000", "bid": 85.2, "bid_size": 8.0, "ask": 88.8, "ask_size": 8.0, "iv": 0.7702, "open_interest": 94.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0046, "vega": 0.0505, "theta": -0.0254, "rho": -0.1094, "theo": 86.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.29, "last_trade_time": "2026-09-18T11:48:44", "percent_change": 0.0, "prev_day_close": 85.6499977111816}, {"option": "ABVX261218C00195000", "bid": 0.8, "bid_size": 1.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.821, "open_interest": 881.0, "volume": 2.0, "delta": 0.0758, "gamma": 0.0036, "vega": 0.0724, "theta": -0.031, "rho": 0.0163, "theo": 1.1245, "change": -0.75, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T10:49:07", "percent_change": -45.4545, "prev_day_close": 1.64999997615814}, {"option": "ABVX261218P00195000", "bid": 90.2, "bid_size": 16.0, "ask": 94.0, "ask_size": 17.0, "iv": 0.8154, "open_interest": 92.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0044, "vega": 0.0435, "theta": -0.0235, "rho": -0.0924, "theo": 91.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-09-11T15:59:01", "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "ABVX261218C00200000", "bid": 0.1, "bid_size": 20.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.6886, "open_interest": 6670.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0033, "vega": 0.067, "theta": -0.0289, "rho": 0.0148, "theo": 1.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T15:10:25", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ABVX261218P00200000", "bid": 95.4, "bid_size": 15.0, "ask": 98.1, "ask_size": 11.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0041, "vega": 0.0368, "theta": -0.02, "rho": -0.0869, "theo": 96.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "ABVX261218C00210000", "bid": 0.4, "bid_size": 1.0, "ask": 1.6, "ask_size": 80.0, "iv": 0.8236, "open_interest": 87.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0028, "vega": 0.0577, "theta": -0.0252, "rho": 0.0122, "theo": 0.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T15:55:43", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "ABVX261218P00210000", "bid": 104.8, "bid_size": 3.0, "ask": 108.8, "ask_size": 3.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0038, "vega": 0.0209, "theta": -0.0114, "rho": -0.0463, "theo": 106.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "ABVX270115C00035000", "bid": 66.9, "bid_size": 3.0, "ask": 71.1, "ask_size": 3.0, "iv": 0.7151, "open_interest": 1.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0005, "vega": 0.0174, "theta": 0.0, "rho": 0.1086, "theo": 69.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-06-03T09:43:18", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "ABVX270115P00035000", "bid": 0.15, "bid_size": 1.0, "ask": 0.5, "ask_size": 14.0, "iv": 1.0058, "open_interest": 2.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0005, "vega": 0.0175, "theta": -0.0071, "rho": -0.0044, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T10:30:36", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ABVX270115C00040000", "bid": 62.2, "bid_size": 2.0, "ask": 66.3, "ask_size": 3.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0008, "vega": 0.0242, "theta": -0.0008, "rho": 0.1226, "theo": 64.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "ABVX270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.9614, "open_interest": 6.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0008, "vega": 0.0242, "theta": -0.0093, "rho": -0.0064, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-07-28T15:33:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ABVX270115C00045000", "bid": 57.4, "bid_size": 2.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0011, "vega": 0.0329, "theta": -0.0041, "rho": 0.1359, "theo": 59.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "ABVX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.8204, "open_interest": 24.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0011, "vega": 0.033, "theta": -0.012, "rho": -0.0091, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-15T14:35:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ABVX270115C00050000", "bid": 52.7, "bid_size": 8.0, "ask": 56.8, "ask_size": 7.0, "iv": 0.7716, "open_interest": 1.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0016, "vega": 0.0439, "theta": -0.008, "rho": 0.148, "theo": 54.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.66, "last_trade_time": "2026-09-17T15:11:51", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "ABVX270115P00050000", "bid": 0.3, "bid_size": 5.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.86, "open_interest": 36.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0016, "vega": 0.0441, "theta": -0.0152, "rho": -0.0129, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:28:13", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "ABVX270115C00055000", "bid": 48.0, "bid_size": 21.0, "ask": 51.6, "ask_size": 14.0, "iv": 0.6774, "open_interest": 43.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0021, "vega": 0.0573, "theta": -0.0125, "rho": 0.1588, "theo": 50.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.35, "last_trade_time": "2026-09-08T11:00:10", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "ABVX270115P00055000", "bid": 0.25, "bid_size": 20.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.7186, "open_interest": 62.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0022, "vega": 0.0577, "theta": -0.0191, "rho": -0.0179, "theo": 1.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:39:19", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ABVX270115C00060000", "bid": 43.5, "bid_size": 22.0, "ask": 47.2, "ask_size": 16.0, "iv": 0.6883, "open_interest": 59.0, "volume": 4.0, "delta": 0.9374, "gamma": 0.0028, "vega": 0.0733, "theta": -0.0176, "rho": 0.1678, "theo": 45.8026, "change": -1.62, "open": 45.73, "high": 45.73, "low": 45.73, "tick": "no_change", "last_trade_price": 45.73, "last_trade_time": "2026-09-21T14:13:29", "percent_change": -3.42133, "prev_day_close": 47.3500003814697}, {"option": "ABVX270115P00060000", "bid": 0.6, "bid_size": 25.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.7341, "open_interest": 58.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0029, "vega": 0.0737, "theta": -0.0236, "rho": -0.0244, "theo": 1.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T12:05:11", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ABVX270115C00065000", "bid": 39.2, "bid_size": 17.0, "ask": 42.8, "ask_size": 22.0, "iv": 0.6823, "open_interest": 52.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0037, "vega": 0.0918, "theta": -0.0232, "rho": 0.1747, "theo": 41.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-09-08T11:00:10", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ABVX270115P00065000", "bid": 1.1, "bid_size": 19.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.7332, "open_interest": 8.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0037, "vega": 0.0922, "theta": -0.0286, "rho": -0.0326, "theo": 2.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-16T10:37:19", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "ABVX270115C00070000", "bid": 35.4, "bid_size": 26.0, "ask": 38.4, "ask_size": 27.0, "iv": 0.6812, "open_interest": 25.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0046, "vega": 0.1123, "theta": -0.0292, "rho": 0.1793, "theo": 37.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-20T11:18:36", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "ABVX270115P00070000", "bid": 0.95, "bid_size": 40.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.6732, "open_interest": 56.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0047, "vega": 0.1128, "theta": -0.0341, "rho": -0.0428, "theo": 2.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-14T11:23:02", "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "ABVX270115C00075000", "bid": 32.4, "bid_size": 40.0, "ask": 34.9, "ask_size": 31.0, "iv": 0.7251, "open_interest": 29.0, "volume": 52.0, "delta": 0.8554, "gamma": 0.0056, "vega": 0.134, "theta": -0.0355, "rho": 0.1812, "theo": 33.2235, "change": -1.8, "open": 32.4, "high": 33.0, "low": 32.4, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-21T15:22:31", "percent_change": -5.17241, "prev_day_close": 34.7999992370606}, {"option": "ABVX270115P00075000", "bid": 2.9, "bid_size": 21.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.6996, "open_interest": 70.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0057, "vega": 0.1346, "theta": -0.0398, "rho": -0.055, "theo": 3.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T15:52:43", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "ABVX270115C00080000", "bid": 28.0, "bid_size": 25.0, "ask": 30.8, "ask_size": 27.0, "iv": 0.6755, "open_interest": 301.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0067, "vega": 0.1556, "theta": -0.0417, "rho": 0.1805, "theo": 29.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.3, "last_trade_time": "2026-08-28T12:13:18", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "ABVX270115P00080000", "bid": 3.1, "bid_size": 46.0, "ask": 5.6, "ask_size": 35.0, "iv": 0.6475, "open_interest": 239.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0068, "vega": 0.1565, "theta": -0.0455, "rho": -0.0692, "theo": 4.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T09:40:29", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ABVX270115C00085000", "bid": 24.8, "bid_size": 26.0, "ask": 27.6, "ask_size": 27.0, "iv": 0.6814, "open_interest": 277.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0077, "vega": 0.1762, "theta": -0.0475, "rho": 0.1773, "theo": 26.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-09-18T12:26:38", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ABVX270115P00085000", "bid": 5.4, "bid_size": 93.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.6745, "open_interest": 1283.0, "volume": 40.0, "delta": -0.23, "gamma": 0.0078, "vega": 0.1774, "theta": -0.0508, "rho": -0.0852, "theo": 6.3266, "change": 0.32, "open": 6.3, "high": 6.84, "low": 5.7, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-09-21T11:08:00", "percent_change": 5.56522, "prev_day_close": 5.75}, {"option": "ABVX270115C00090000", "bid": 20.8, "bid_size": 23.0, "ask": 24.8, "ask_size": 33.0, "iv": 0.6614, "open_interest": 90.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0086, "vega": 0.1946, "theta": -0.0527, "rho": 0.1717, "theo": 22.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-17T09:36:51", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "ABVX270115P00090000", "bid": 7.1, "bid_size": 57.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.6709, "open_interest": 190.0, "volume": 130.0, "delta": -0.2778, "gamma": 0.0088, "vega": 0.1954, "theta": -0.0556, "rho": -0.1026, "theo": 8.0993, "change": 1.15, "open": 8.01, "high": 8.7, "low": 8.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T10:17:32", "percent_change": 15.2318, "prev_day_close": 7.5499997138977}, {"option": "ABVX270115C00095000", "bid": 19.0, "bid_size": 13.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.6715, "open_interest": 94.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0094, "vega": 0.2098, "theta": -0.057, "rho": 0.1641, "theo": 19.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-09-17T15:56:35", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ABVX270115P00095000", "bid": 9.2, "bid_size": 18.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.6803, "open_interest": 63.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0095, "vega": 0.2104, "theta": -0.0595, "rho": -0.12, "theo": 10.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-17T14:55:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ABVX270115C00100000", "bid": 15.9, "bid_size": 7.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.6637, "open_interest": 381.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0099, "vega": 0.2213, "theta": -0.0604, "rho": 0.155, "theo": 17.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.28, "last_trade_time": "2026-09-18T11:35:17", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ABVX270115P00100000", "bid": 11.6, "bid_size": 8.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.665, "open_interest": 208.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0101, "vega": 0.2217, "theta": -0.0624, "rho": -0.1378, "theo": 12.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-09-18T09:40:29", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ABVX270115C00105000", "bid": 13.1, "bid_size": 41.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.6494, "open_interest": 92.0, "volume": 6.0, "delta": 0.5756, "gamma": 0.0102, "vega": 0.2288, "theta": -0.0627, "rho": 0.1452, "theo": 15.1599, "change": -0.8, "open": 16.1, "high": 16.1, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-21T15:27:23", "percent_change": -5.0, "prev_day_close": 16.0}, {"option": "ABVX270115P00105000", "bid": 13.5, "bid_size": 13.0, "ask": 17.2, "ask_size": 14.0, "iv": 0.6568, "open_interest": 109.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0105, "vega": 0.2287, "theta": -0.0643, "rho": -0.1546, "theo": 15.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.46, "last_trade_time": "2026-09-18T11:35:17", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ABVX270115C00110000", "bid": 11.7, "bid_size": 14.0, "ask": 14.3, "ask_size": 13.0, "iv": 0.6466, "open_interest": 226.0, "volume": 1.0, "delta": 0.526, "gamma": 0.0104, "vega": 0.2324, "theta": -0.064, "rho": 0.1348, "theo": 13.182, "change": 0.35, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-21T09:36:42", "percent_change": 2.54545, "prev_day_close": 13.75}, {"option": "ABVX270115P00110000", "bid": 16.5, "bid_size": 39.0, "ask": 20.1, "ask_size": 39.0, "iv": 0.6553, "open_interest": 181.0, "volume": 2.0, "delta": -0.4833, "gamma": 0.0107, "vega": 0.2317, "theta": -0.0652, "rho": -0.1715, "theo": 18.279, "change": 0.71, "open": 18.71, "high": 18.71, "low": 18.71, "tick": "down", "last_trade_price": 18.71, "last_trade_time": "2026-09-21T11:10:52", "percent_change": 3.94444, "prev_day_close": 18.0}, {"option": "ABVX270115C00115000", "bid": 10.0, "bid_size": 33.0, "ask": 13.0, "ask_size": 40.0, "iv": 0.6574, "open_interest": 246.0, "volume": 7.0, "delta": 0.4786, "gamma": 0.0104, "vega": 0.2324, "theta": -0.0643, "rho": 0.1242, "theo": 11.4594, "change": -1.1, "open": 11.46, "high": 11.55, "low": 11.46, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-09-21T14:13:40", "percent_change": -8.69565, "prev_day_close": 12.6500000953674}, {"option": "ABVX270115P00115000", "bid": 19.9, "bid_size": 21.0, "ask": 22.5, "ask_size": 31.0, "iv": 0.6413, "open_interest": 71.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0107, "vega": 0.231, "theta": -0.0652, "rho": -0.1852, "theo": 21.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.53, "last_trade_time": "2026-09-17T09:59:01", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ABVX270115C00120000", "bid": 8.6, "bid_size": 31.0, "ask": 11.4, "ask_size": 24.0, "iv": 0.6593, "open_interest": 463.0, "volume": 10.0, "delta": 0.4339, "gamma": 0.0102, "vega": 0.2295, "theta": -0.0638, "rho": 0.1139, "theo": 9.966, "change": -1.53, "open": 9.7, "high": 9.75, "low": 9.52, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-09-21T15:33:12", "percent_change": -13.8462, "prev_day_close": 11.0500001907349}, {"option": "ABVX270115P00120000", "bid": 23.4, "bid_size": 19.0, "ask": 26.5, "ask_size": 28.0, "iv": 0.6548, "open_interest": 60.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0106, "vega": 0.2267, "theta": -0.0644, "rho": -0.197, "theo": 25.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-09-15T14:39:56", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "ABVX270115C00125000", "bid": 7.4, "bid_size": 39.0, "ask": 10.3, "ask_size": 47.0, "iv": 0.6683, "open_interest": 1209.0, "volume": 164.0, "delta": 0.3923, "gamma": 0.0099, "vega": 0.2242, "theta": -0.0627, "rho": 0.104, "theo": 8.6763, "change": -0.69, "open": 9.11, "high": 10.1, "low": 8.46, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-09-21T11:08:00", "percent_change": -7.54098, "prev_day_close": 9.15000009536743}, {"option": "ABVX270115P00125000", "bid": 27.1, "bid_size": 25.0, "ask": 30.2, "ask_size": 28.0, "iv": 0.6576, "open_interest": 69.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0104, "vega": 0.2204, "theta": -0.0629, "rho": -0.2083, "theo": 28.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-08-21T14:13:18", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ABVX270115C00130000", "bid": 5.8, "bid_size": 42.0, "ask": 9.2, "ask_size": 40.0, "iv": 0.6609, "open_interest": 1051.0, "volume": 56.0, "delta": 0.3541, "gamma": 0.0096, "vega": 0.2168, "theta": -0.061, "rho": 0.0946, "theo": 7.5637, "change": -0.75, "open": 8.0, "high": 8.0, "low": 7.2, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T14:03:44", "percent_change": -9.31677, "prev_day_close": 8.05000019073486}, {"option": "ABVX270115P00130000", "bid": 31.0, "bid_size": 26.0, "ask": 33.7, "ask_size": 27.0, "iv": 0.6521, "open_interest": 48.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.01, "vega": 0.2115, "theta": -0.0608, "rho": -0.2163, "theo": 32.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-16T14:54:56", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "ABVX270115C00135000", "bid": 5.1, "bid_size": 42.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.6552, "open_interest": 238.0, "volume": 10.0, "delta": 0.3193, "gamma": 0.0091, "vega": 0.2083, "theta": -0.059, "rho": 0.0859, "theo": 6.6056, "change": -0.8, "open": 6.9, "high": 6.9, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T12:25:45", "percent_change": -11.5942, "prev_day_close": 6.90000009536743}, {"option": "ABVX270115P00135000", "bid": 35.1, "bid_size": 24.0, "ask": 37.8, "ask_size": 26.0, "iv": 0.6582, "open_interest": 13.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0097, "vega": 0.2015, "theta": -0.0584, "rho": -0.2219, "theo": 36.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-08-28T10:30:15", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "ABVX270115C00140000", "bid": 4.5, "bid_size": 20.0, "ask": 6.6, "ask_size": 37.0, "iv": 0.6598, "open_interest": 531.0, "volume": 1.0, "delta": 0.2876, "gamma": 0.0087, "vega": 0.1987, "theta": -0.0566, "rho": 0.0778, "theo": 5.78, "change": -0.66, "open": 5.39, "high": 5.39, "low": 5.39, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-09-21T15:27:05", "percent_change": -10.9091, "prev_day_close": 6.04999995231628}, {"option": "ABVX270115P00140000", "bid": 39.4, "bid_size": 25.0, "ask": 42.2, "ask_size": 26.0, "iv": 0.6705, "open_interest": 5.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0092, "vega": 0.19, "theta": -0.0557, "rho": -0.2251, "theo": 40.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-08-19T12:48:33", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "ABVX270115C00145000", "bid": 3.7, "bid_size": 23.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.6531, "open_interest": 114.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0082, "vega": 0.1888, "theta": -0.0541, "rho": 0.0705, "theo": 5.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-09-17T14:20:56", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ABVX270115P00145000", "bid": 43.8, "bid_size": 25.0, "ask": 46.3, "ask_size": 27.0, "iv": 0.6719, "open_interest": 27.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0088, "vega": 0.1781, "theta": -0.0528, "rho": -0.2257, "theo": 45.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-08-21T14:16:20", "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "ABVX270115C00150000", "bid": 2.75, "bid_size": 45.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.6697, "open_interest": 2978.0, "volume": 41.0, "delta": 0.2334, "gamma": 0.0077, "vega": 0.1784, "theta": -0.0514, "rho": 0.0638, "theo": 4.4545, "change": -0.11, "open": 5.0, "high": 5.0, "low": 4.2, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-09-21T15:33:12", "percent_change": -2.47191, "prev_day_close": 4.45000004768372}, {"option": "ABVX270115P00150000", "bid": 48.2, "bid_size": 25.0, "ask": 50.9, "ask_size": 25.0, "iv": 0.6817, "open_interest": 80.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0083, "vega": 0.1652, "theta": -0.0499, "rho": -0.2256, "theo": 49.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-07-29T11:20:23", "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "ABVX270115C00155000", "bid": 2.4, "bid_size": 24.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.6615, "open_interest": 944.0, "volume": 33.0, "delta": 0.2104, "gamma": 0.0072, "vega": 0.1682, "theta": -0.0487, "rho": 0.0577, "theo": 3.9242, "change": 1.445, "open": 5.47, "high": 5.47, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-09-21T10:19:08", "percent_change": 38.2781, "prev_day_close": 3.77499997615814}, {"option": "ABVX270115P00155000", "bid": 52.6, "bid_size": 27.0, "ask": 55.4, "ask_size": 28.0, "iv": 0.6835, "open_interest": 13.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0079, "vega": 0.1528, "theta": -0.0468, "rho": -0.2225, "theo": 54.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-31T14:54:25", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "ABVX270115C00160000", "bid": 2.1, "bid_size": 46.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.6813, "open_interest": 560.0, "volume": 5.0, "delta": 0.1897, "gamma": 0.0067, "vega": 0.158, "theta": -0.046, "rho": 0.0522, "theo": 3.4647, "change": -0.1, "open": 3.08, "high": 3.1, "low": 3.08, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:33:22", "percent_change": -3.125, "prev_day_close": 3.20000004768372}, {"option": "ABVX270115P00160000", "bid": 56.8, "bid_size": 22.0, "ask": 60.7, "ask_size": 27.0, "iv": 0.7008, "open_interest": 8.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0074, "vega": 0.1394, "theta": -0.0438, "rho": -0.2136, "theo": 58.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-09-16T10:17:38", "percent_change": 0.0, "prev_day_close": 57.3499984741211}, {"option": "ABVX270115C00165000", "bid": 1.85, "bid_size": 23.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.6728, "open_interest": 134.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0062, "vega": 0.1481, "theta": -0.0434, "rho": 0.0473, "theo": 3.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-08T09:30:19", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "ABVX270115P00165000", "bid": 61.6, "bid_size": 26.0, "ask": 64.6, "ask_size": 26.0, "iv": 0.6839, "open_interest": 79.0, "volume": 0.0, "delta": -0.858, "gamma": 0.007, "vega": 0.1276, "theta": -0.0409, "rho": -0.2076, "theo": 63.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.57, "last_trade_time": "2026-09-16T12:24:56", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "ABVX270115C00170000", "bid": 2.15, "bid_size": 1.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.705, "open_interest": 288.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0058, "vega": 0.1388, "theta": -0.0409, "rho": 0.0429, "theo": 2.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-09-16T15:51:39", "percent_change": 0.0, "prev_day_close": 3.22500014305115}, {"option": "ABVX270115P00170000", "bid": 66.1, "bid_size": 16.0, "ask": 69.9, "ask_size": 15.0, "iv": 0.7058, "open_interest": 18.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0066, "vega": 0.115, "theta": -0.0379, "rho": -0.1969, "theo": 67.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.7, "last_trade_time": "2026-08-31T14:58:43", "percent_change": 0.0, "prev_day_close": 66.6000022888184}, {"option": "ABVX270115C00175000", "bid": 1.0, "bid_size": 39.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.6678, "open_interest": 350.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0054, "vega": 0.1297, "theta": -0.0384, "rho": 0.0388, "theo": 2.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-09-18T13:37:28", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ABVX270115P00175000", "bid": 70.8, "bid_size": 27.0, "ask": 74.3, "ask_size": 27.0, "iv": 0.6922, "open_interest": 122.0, "volume": 10.0, "delta": -0.8932, "gamma": 0.0062, "vega": 0.1026, "theta": -0.035, "rho": -0.1903, "theo": 72.6463, "change": 1.3, "open": 72.65, "high": 72.65, "low": 72.65, "tick": "no_change", "last_trade_price": 72.65, "last_trade_time": "2026-09-21T13:07:35", "percent_change": 1.82201, "prev_day_close": 71.3499984741211}, {"option": "ABVX270115C00180000", "bid": 0.25, "bid_size": 51.0, "ask": 4.0, "ask_size": 49.0, "iv": 0.7036, "open_interest": 202.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.005, "vega": 0.1211, "theta": -0.036, "rho": 0.0352, "theo": 2.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-09-17T10:48:50", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "ABVX270115P00180000", "bid": 75.9, "bid_size": 25.0, "ask": 78.9, "ask_size": 24.0, "iv": 0.7031, "open_interest": 128.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0059, "vega": 0.0917, "theta": -0.032, "rho": -0.1776, "theo": 77.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.73, "last_trade_time": "2026-09-18T11:47:08", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "ABVX270115C00185000", "bid": 0.2, "bid_size": 5.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.7172, "open_interest": 512.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0046, "vega": 0.1131, "theta": -0.0338, "rho": 0.032, "theo": 1.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-17T14:57:04", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "ABVX270115P00185000", "bid": 80.4, "bid_size": 12.0, "ask": 84.5, "ask_size": 7.0, "iv": 0.7348, "open_interest": 173.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0056, "vega": 0.0797, "theta": -0.029, "rho": -0.1614, "theo": 82.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.61, "last_trade_time": "2026-09-15T09:40:02", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "ABVX270115C00190000", "bid": 0.4, "bid_size": 3.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.7359, "open_interest": 267.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0043, "vega": 0.1054, "theta": -0.0317, "rho": 0.0291, "theo": 1.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-09-16T12:22:43", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "ABVX270115P00190000", "bid": 85.3, "bid_size": 17.0, "ask": 88.9, "ask_size": 16.0, "iv": 0.7147, "open_interest": 84.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0052, "vega": 0.0678, "theta": -0.0268, "rho": -0.1452, "theo": 87.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.41, "last_trade_time": "2026-09-18T11:48:44", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "ABVX270115C00195000", "bid": 0.75, "bid_size": 9.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.722, "open_interest": 1290.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.004, "vega": 0.0983, "theta": -0.0297, "rho": 0.0265, "theo": 1.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T15:49:21", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "ABVX270115P00195000", "bid": 90.2, "bid_size": 16.0, "ask": 93.5, "ask_size": 25.0, "iv": 0.6931, "open_interest": 101.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.005, "vega": 0.0594, "theta": -0.0254, "rho": -0.1318, "theo": 91.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.75, "last_trade_time": "2026-09-11T15:59:01", "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "ABVX270115C00200000", "bid": 1.0, "bid_size": 1.0, "ask": 2.1, "ask_size": 52.0, "iv": 0.7404, "open_interest": 1766.0, "volume": 4.0, "delta": 0.0863, "gamma": 0.0037, "vega": 0.0918, "theta": -0.0278, "rho": 0.0242, "theo": 1.3884, "change": -0.4, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:27:22", "percent_change": -28.5714, "prev_day_close": 1.39999997615814}, {"option": "ABVX270115P00200000", "bid": 95.1, "bid_size": 8.0, "ask": 98.9, "ask_size": 6.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0048, "vega": 0.05, "theta": -0.024, "rho": -0.1042, "theo": 96.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "ABVX270115C00210000", "bid": 0.25, "bid_size": 20.0, "ask": 1.65, "ask_size": 19.0, "iv": 0.7071, "open_interest": 194.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0032, "vega": 0.0797, "theta": -0.0244, "rho": 0.0201, "theo": 1.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T15:55:43", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ABVX270115P00210000", "bid": 105.2, "bid_size": 11.0, "ask": 108.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0043, "vega": 0.0283, "theta": -0.0192, "rho": -0.0594, "theo": 106.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "ABVX270219C00035000", "bid": 67.3, "bid_size": 3.0, "ask": 71.5, "ask_size": 8.0, "iv": 0.8639, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0006, "vega": 0.0213, "theta": 0.0, "rho": 0.1382, "theo": 69.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.62, "last_trade_time": "2026-06-03T11:09:35", "percent_change": 0.0, "prev_day_close": 70.5500030517578}, {"option": "ABVX270219P00035000", "bid": 0.15, "bid_size": 1.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.9256, "open_interest": 3.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0006, "vega": 0.0214, "theta": -0.0059, "rho": -0.0062, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-04T14:56:24", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ABVX270219C00040000", "bid": 62.5, "bid_size": 9.0, "ask": 66.7, "ask_size": 7.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0008, "vega": 0.03, "theta": 0.0, "rho": 0.1557, "theo": 64.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "ABVX270219P00040000", "bid": 0.2, "bid_size": 1.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.7942, "open_interest": 7.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0008, "vega": 0.0301, "theta": -0.008, "rho": -0.0092, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T10:27:35", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ABVX270219C00045000", "bid": 57.7, "bid_size": 4.0, "ask": 61.9, "ask_size": 5.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0012, "vega": 0.0412, "theta": -0.0014, "rho": 0.1719, "theo": 59.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "ABVX270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.9238, "open_interest": 1.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0012, "vega": 0.0414, "theta": -0.0105, "rho": -0.0134, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-03T10:07:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ABVX270219C00050000", "bid": 53.1, "bid_size": 8.0, "ask": 57.3, "ask_size": 8.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0016, "vega": 0.0551, "theta": -0.0051, "rho": 0.1865, "theo": 55.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "ABVX270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.7752, "open_interest": 5.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0016, "vega": 0.0553, "theta": -0.0135, "rho": -0.019, "theo": 0.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T11:26:24", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ABVX270219C00055000", "bid": 48.6, "bid_size": 4.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.7001, "open_interest": 4.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0022, "vega": 0.0719, "theta": -0.0094, "rho": 0.1992, "theo": 50.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.86, "last_trade_time": "2026-06-09T12:17:02", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "ABVX270219P00055000", "bid": 0.4, "bid_size": 4.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0022, "vega": 0.0722, "theta": -0.017, "rho": -0.0263, "theo": 1.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ABVX270219C00060000", "bid": 44.1, "bid_size": 14.0, "ask": 48.3, "ask_size": 6.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0029, "vega": 0.0912, "theta": -0.014, "rho": 0.2095, "theo": 46.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "ABVX270219P00060000", "bid": 1.05, "bid_size": 10.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.7511, "open_interest": 4.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0029, "vega": 0.0918, "theta": -0.021, "rho": -0.0358, "theo": 1.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-06-09T12:17:02", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "ABVX270219C00065000", "bid": 39.9, "bid_size": 21.0, "ask": 44.1, "ask_size": 15.0, "iv": 0.6736, "open_interest": 4.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0037, "vega": 0.1128, "theta": -0.0191, "rho": 0.2172, "theo": 42.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.38, "last_trade_time": "2026-06-09T12:17:02", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "ABVX270219P00065000", "bid": 1.0, "bid_size": 19.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0037, "vega": 0.1136, "theta": -0.0254, "rho": -0.0473, "theo": 2.4753, "change": 0.0, "open": 0.0, "high": 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": "ABVX270219C00070000", "bid": 36.3, "bid_size": 30.0, "ask": 39.5, "ask_size": 27.0, "iv": 0.6573, "open_interest": 1.0, "volume": 1.0, "delta": 0.8784, "gamma": 0.0045, "vega": 0.1358, "theta": -0.0244, "rho": 0.222, "theo": 38.1207, "change": -1.86, "open": 37.84, "high": 37.84, "low": 37.84, "tick": "down", "last_trade_price": 37.84, "last_trade_time": "2026-09-21T14:28:52", "percent_change": -4.68514, "prev_day_close": 39.7000007629394}, {"option": "ABVX270219P00070000", "bid": 1.55, "bid_size": 23.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.6758, "open_interest": 5.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0046, "vega": 0.1369, "theta": -0.03, "rho": -0.0612, "theo": 3.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-28T13:20:14", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ABVX270219C00075000", "bid": 32.2, "bid_size": 28.0, "ask": 36.1, "ask_size": 28.0, "iv": 0.6526, "open_interest": 1.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0054, "vega": 0.1595, "theta": -0.0296, "rho": 0.2237, "theo": 34.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-06-24T10:40:09", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "ABVX270219P00075000", "bid": 2.65, "bid_size": 15.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.6583, "open_interest": 5.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0055, "vega": 0.1604, "theta": -0.0347, "rho": -0.0774, "theo": 4.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-06-24T12:12:56", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "ABVX270219C00080000", "bid": 28.8, "bid_size": 5.0, "ask": 32.7, "ask_size": 12.0, "iv": 0.6543, "open_interest": 37.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0063, "vega": 0.1827, "theta": -0.0348, "rho": 0.2225, "theo": 30.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-09-16T15:42:37", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "ABVX270219P00080000", "bid": 4.1, "bid_size": 3.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0064, "vega": 0.1836, "theta": -0.0392, "rho": -0.0957, "theo": 5.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ABVX270219C00085000", "bid": 25.8, "bid_size": 12.0, "ask": 29.4, "ask_size": 11.0, "iv": 0.655, "open_interest": 3.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0071, "vega": 0.2042, "theta": -0.0395, "rho": 0.2187, "theo": 27.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-07-02T10:42:50", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "ABVX270219P00085000", "bid": 5.8, "bid_size": 12.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0073, "vega": 0.2053, "theta": -0.0434, "rho": -0.1154, "theo": 7.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ABVX270219C00090000", "bid": 22.4, "bid_size": 8.0, "ask": 26.4, "ask_size": 12.0, "iv": 0.642, "open_interest": 13.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0079, "vega": 0.2231, "theta": -0.0437, "rho": 0.2126, "theo": 24.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-08-14T11:28:08", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ABVX270219P00090000", "bid": 7.7, "bid_size": 5.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.008, "vega": 0.2243, "theta": -0.047, "rho": -0.136, "theo": 9.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ABVX270219C00095000", "bid": 20.0, "bid_size": 12.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.6449, "open_interest": 10.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0085, "vega": 0.2388, "theta": -0.0472, "rho": 0.2044, "theo": 21.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-09-02T11:43:23", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ABVX270219P00095000", "bid": 10.0, "bid_size": 12.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0087, "vega": 0.2398, "theta": -0.0499, "rho": -0.1571, "theo": 11.4375, "change": 0.0, "open": 0.0, "high": 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": "ABVX270219C00100000", "bid": 17.9, "bid_size": 8.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.6435, "open_interest": 91.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0089, "vega": 0.251, "theta": -0.0499, "rho": 0.1946, "theo": 19.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-10T09:32:11", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "ABVX270219P00100000", "bid": 12.4, "bid_size": 13.0, "ask": 15.8, "ask_size": 13.0, "iv": 0.642, "open_interest": 9.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0092, "vega": 0.2515, "theta": -0.0522, "rho": -0.1785, "theo": 13.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-06-24T11:30:28", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ABVX270219C00105000", "bid": 15.9, "bid_size": 14.0, "ask": 18.6, "ask_size": 14.0, "iv": 0.6468, "open_interest": 20.0, "volume": 2.0, "delta": 0.5871, "gamma": 0.0092, "vega": 0.2594, "theta": -0.0519, "rho": 0.1841, "theo": 16.8644, "change": -1.2, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-21T11:21:53", "percent_change": -6.55738, "prev_day_close": 18.3000001907349}, {"option": "ABVX270219P00105000", "bid": 15.2, "bid_size": 13.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.6396, "open_interest": 47.0, "volume": 20.0, "delta": -0.4222, "gamma": 0.0096, "vega": 0.2594, "theta": -0.0537, "rho": -0.1986, "theo": 16.6002, "change": 0.3, "open": 16.85, "high": 16.85, "low": 16.85, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-09-21T10:59:16", "percent_change": 1.81269, "prev_day_close": 16.5500001907349}, {"option": "ABVX270219C00110000", "bid": 13.5, "bid_size": 41.0, "ask": 16.7, "ask_size": 24.0, "iv": 0.6396, "open_interest": 117.0, "volume": 55.0, "delta": 0.5422, "gamma": 0.0094, "vega": 0.2641, "theta": -0.0531, "rho": 0.1728, "theo": 14.8778, "change": -1.35, "open": 15.5, "high": 15.69, "low": 14.86, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T11:14:27", "percent_change": -8.25688, "prev_day_close": 16.3499999046326}, {"option": "ABVX270219P00110000", "bid": 18.6, "bid_size": 8.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.6362, "open_interest": 4.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0098, "vega": 0.2632, "theta": -0.0544, "rho": -0.2172, "theo": 19.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.83, "last_trade_time": "2026-09-15T09:30:21", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ABVX270219C00115000", "bid": 11.6, "bid_size": 39.0, "ask": 14.8, "ask_size": 17.0, "iv": 0.6343, "open_interest": 25.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.0095, "vega": 0.2655, "theta": -0.0536, "rho": 0.1611, "theo": 13.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.54, "last_trade_time": "2026-09-10T09:33:31", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ABVX270219P00115000", "bid": 21.2, "bid_size": 22.0, "ask": 24.7, "ask_size": 38.0, "iv": 0.638, "open_interest": 1.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0099, "vega": 0.2638, "theta": -0.0545, "rho": -0.2352, "theo": 22.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-14T09:46:43", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ABVX270219C00120000", "bid": 9.7, "bid_size": 3.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.6293, "open_interest": 94.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.0094, "vega": 0.264, "theta": -0.0536, "rho": 0.1497, "theo": 11.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-09-16T15:46:20", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ABVX270219P00120000", "bid": 24.6, "bid_size": 34.0, "ask": 27.9, "ask_size": 28.0, "iv": 0.6342, "open_interest": 7.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0099, "vega": 0.2607, "theta": -0.054, "rho": -0.2493, "theo": 26.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-18T10:33:17", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "ABVX270219C00125000", "bid": 8.7, "bid_size": 8.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.6367, "open_interest": 35.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0092, "vega": 0.2598, "theta": -0.053, "rho": 0.1383, "theo": 10.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-15T11:02:08", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ABVX270219P00125000", "bid": 28.3, "bid_size": 26.0, "ask": 31.3, "ask_size": 26.0, "iv": 0.6329, "open_interest": 12.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0098, "vega": 0.2555, "theta": -0.0529, "rho": -0.2635, "theo": 29.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-09-18T10:38:54", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "ABVX270219C00130000", "bid": 7.4, "bid_size": 12.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.6363, "open_interest": 187.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.009, "vega": 0.2537, "theta": -0.0519, "rho": 0.1276, "theo": 8.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-09-01T10:22:59", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ABVX270219P00130000", "bid": 31.5, "bid_size": 7.0, "ask": 35.3, "ask_size": 11.0, "iv": 0.6268, "open_interest": 4.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0096, "vega": 0.247, "theta": -0.0515, "rho": -0.2728, "theo": 33.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-08-03T14:28:56", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "ABVX270219C00135000", "bid": 6.4, "bid_size": 3.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.6422, "open_interest": 42.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0087, "vega": 0.2459, "theta": -0.0505, "rho": 0.1171, "theo": 7.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-14T12:20:16", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ABVX270219P00135000", "bid": 35.9, "bid_size": 3.0, "ask": 39.6, "ask_size": 9.0, "iv": 0.6454, "open_interest": 8.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0093, "vega": 0.2378, "theta": -0.0496, "rho": -0.2817, "theo": 37.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-08-27T13:18:13", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "ABVX270219C00140000", "bid": 5.5, "bid_size": 3.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.6453, "open_interest": 89.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0084, "vega": 0.237, "theta": -0.0489, "rho": 0.1076, "theo": 7.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-15T11:05:22", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ABVX270219P00140000", "bid": 39.7, "bid_size": 3.0, "ask": 43.6, "ask_size": 5.0, "iv": 0.6399, "open_interest": 5.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.009, "vega": 0.2256, "theta": -0.0476, "rho": -0.2846, "theo": 41.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-06-30T11:42:58", "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "ABVX270219C00145000", "bid": 4.8, "bid_size": 20.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.6459, "open_interest": 10.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.008, "vega": 0.227, "theta": -0.047, "rho": 0.0984, "theo": 6.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-09-09T10:23:52", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ABVX270219P00145000", "bid": 43.9, "bid_size": 25.0, "ask": 47.9, "ask_size": 24.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0087, "vega": 0.214, "theta": -0.0453, "rho": -0.2876, "theo": 45.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "ABVX270219C00150000", "bid": 4.2, "bid_size": 22.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.6348, "open_interest": 125.0, "volume": 26.0, "delta": 0.2625, "gamma": 0.0076, "vega": 0.2168, "theta": -0.045, "rho": 0.0901, "theo": 5.5074, "change": -1.37, "open": 5.35, "high": 5.35, "low": 4.88, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-09-21T12:15:22", "percent_change": -21.92, "prev_day_close": 6.25}, {"option": "ABVX270219P00150000", "bid": 48.5, "bid_size": 29.0, "ask": 51.3, "ask_size": 27.0, "iv": 0.6318, "open_interest": 0.0, "volume": 25.0, "delta": -0.7652, "gamma": 0.0084, "vega": 0.1996, "theta": -0.0429, "rho": -0.2839, "theo": 50.1024, "change": 1.15, "open": 48.8, "high": 50.3, "low": 48.8, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-09-21T12:15:36", "percent_change": 2.33978, "prev_day_close": 49.1499996185303}, {"option": "ABVX270219C00155000", "bid": 3.4, "bid_size": 38.0, "ask": 6.6, "ask_size": 36.0, "iv": 0.6499, "open_interest": 7.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0072, "vega": 0.2061, "theta": -0.043, "rho": 0.0822, "theo": 4.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-09-16T15:46:20", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "ABVX270219P00155000", "bid": 53.0, "bid_size": 28.0, "ask": 56.3, "ask_size": 28.0, "iv": 0.6521, "open_interest": 2.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.008, "vega": 0.1871, "theta": -0.0404, "rho": -0.2839, "theo": 54.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.79, "last_trade_time": "2026-07-02T10:08:29", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "ABVX270219C00160000", "bid": 2.55, "bid_size": 7.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.6302, "open_interest": 46.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0068, "vega": 0.1954, "theta": -0.0409, "rho": 0.0751, "theo": 4.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-09-15T11:02:08", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ABVX270219P00160000", "bid": 57.2, "bid_size": 8.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.6617, "open_interest": 2.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0077, "vega": 0.1721, "theta": -0.0379, "rho": -0.2744, "theo": 58.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.46, "last_trade_time": "2026-07-02T10:08:34", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "ABVX270219C00165000", "bid": 2.15, "bid_size": 8.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.647, "open_interest": 14.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0064, "vega": 0.1848, "theta": -0.0388, "rho": 0.0686, "theo": 3.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-16T12:18:44", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ABVX270219P00165000", "bid": 61.8, "bid_size": 6.0, "ask": 65.9, "ask_size": 8.0, "iv": 0.6678, "open_interest": 5.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0073, "vega": 0.1575, "theta": -0.0354, "rho": -0.2646, "theo": 63.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-07-06T10:19:13", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "ABVX270219C00170000", "bid": 1.6, "bid_size": 12.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.6221, "open_interest": 11.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.006, "vega": 0.1742, "theta": -0.0367, "rho": 0.0626, "theo": 3.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-09-11T15:03:17", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "ABVX270219P00170000", "bid": 66.4, "bid_size": 6.0, "ask": 70.4, "ask_size": 12.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.007, "vega": 0.1442, "theta": -0.033, "rho": -0.2563, "theo": 68.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "ABVX270219C00175000", "bid": 2.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6781, "open_interest": 72.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0056, "vega": 0.1642, "theta": -0.0347, "rho": 0.0572, "theo": 3.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-16T11:41:19", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ABVX270219P00175000", "bid": 71.1, "bid_size": 8.0, "ask": 75.1, "ask_size": 5.0, "iv": 0.6724, "open_interest": 6.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0066, "vega": 0.1286, "theta": -0.0305, "rho": -0.2366, "theo": 72.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.63, "last_trade_time": "2026-09-09T15:12:53", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "ABVX270219C00180000", "bid": 0.8, "bid_size": 3.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.6534, "open_interest": 129.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0053, "vega": 0.1543, "theta": -0.0327, "rho": 0.0522, "theo": 2.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-16T09:31:57", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "ABVX270219P00180000", "bid": 75.9, "bid_size": 4.0, "ask": 79.9, "ask_size": 3.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0063, "vega": 0.1139, "theta": -0.0281, "rho": -0.2212, "theo": 77.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "ABVX270219C00185000", "bid": 0.8, "bid_size": 3.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.6652, "open_interest": 15.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0049, "vega": 0.1448, "theta": -0.0308, "rho": 0.0477, "theo": 2.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-09-09T10:34:16", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ABVX270219P00185000", "bid": 80.6, "bid_size": 5.0, "ask": 84.6, "ask_size": 7.0, "iv": 0.6807, "open_interest": 12.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.006, "vega": 0.1023, "theta": -0.0256, "rho": -0.2096, "theo": 82.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.7, "last_trade_time": "2026-09-09T15:11:36", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "ABVX270219C00190000", "bid": 0.6, "bid_size": 13.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.6648, "open_interest": 1202.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0046, "vega": 0.1359, "theta": -0.029, "rho": 0.0436, "theo": 2.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-16T09:30:58", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ABVX270219P00190000", "bid": 85.4, "bid_size": 6.0, "ask": 89.4, "ask_size": 8.0, "iv": 0.6846, "open_interest": 12.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0058, "vega": 0.0876, "theta": -0.0227, "rho": -0.183, "theo": 87.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.29, "last_trade_time": "2026-09-09T15:58:54", "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "ABVX270219C00195000", "bid": 0.6, "bid_size": 4.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.6772, "open_interest": 7.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0043, "vega": 0.1274, "theta": -0.0272, "rho": 0.0398, "theo": 1.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-16T11:22:56", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "ABVX270219P00195000", "bid": 90.3, "bid_size": 5.0, "ask": 94.3, "ask_size": 3.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0057, "vega": 0.0743, "theta": -0.0196, "rho": -0.1608, "theo": 92.0415, "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": 91.1500015258789}, {"option": "ABVX270219C00200000", "bid": 1.5, "bid_size": 13.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.6944, "open_interest": 144.0, "volume": 0.0, "delta": 0.103, "gamma": 0.004, "vega": 0.1192, "theta": -0.0256, "rho": 0.0364, "theo": 1.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-11T15:03:17", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ABVX270219P00200000", "bid": 95.1, "bid_size": 5.0, "ask": 99.3, "ask_size": 8.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0054, "vega": 0.0594, "theta": -0.018, "rho": -0.1373, "theo": 96.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "ABVX270219C00210000", "bid": 0.1, "bid_size": 2.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.6856, "open_interest": 6.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0035, "vega": 0.1046, "theta": -0.0225, "rho": 0.0306, "theo": 1.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-11T15:03:17", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ABVX270219P00210000", "bid": 105.0, "bid_size": 5.0, "ask": 109.0, "ask_size": 3.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0046, "vega": 0.0306, "theta": -0.0212, "rho": -0.0771, "theo": 106.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "ABVX270319C00035000", "bid": 67.5, "bid_size": 1.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.8404, "open_interest": 1.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0262, "theta": 0.0, "rho": 0.1605, "theo": 69.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.35, "last_trade_time": "2026-06-25T10:46:59", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "ABVX270319P00035000", "bid": 0.2, "bid_size": 1.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.8926, "open_interest": 2.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.0263, "theta": -0.0059, "rho": -0.0085, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "ABVX270319C00040000", "bid": 62.8, "bid_size": 8.0, "ask": 66.9, "ask_size": 7.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0009, "vega": 0.0374, "theta": 0.0, "rho": 0.18, "theo": 64.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.77, "last_trade_time": "2026-07-22T14:11:33", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "ABVX270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.7926, "open_interest": 1.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0009, "vega": 0.0376, "theta": -0.0081, "rho": -0.0129, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ABVX270319C00045000", "bid": 58.1, "bid_size": 21.0, "ask": 62.2, "ask_size": 17.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0013, "vega": 0.0514, "theta": -0.003, "rho": 0.1979, "theo": 60.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "ABVX270319P00045000", "bid": 0.25, "bid_size": 18.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.779, "open_interest": 2.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0013, "vega": 0.0517, "theta": -0.0107, "rho": -0.0189, "theo": 0.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T09:30:17", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ABVX270319C00050000", "bid": 54.0, "bid_size": 20.0, "ask": 57.2, "ask_size": 12.0, "iv": 0.7335, "open_interest": 1.0, "volume": 4.0, "delta": 0.9556, "gamma": 0.0018, "vega": 0.0682, "theta": -0.0067, "rho": 0.2136, "theo": 55.6354, "change": -1.47, "open": 55.73, "high": 55.73, "low": 55.73, "tick": "up", "last_trade_price": 55.73, "last_trade_time": "2026-09-21T15:18:35", "percent_change": -2.56993, "prev_day_close": 57.1999988555908}, {"option": "ABVX270319P00050000", "bid": 0.4, "bid_size": 18.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0018, "vega": 0.0687, "theta": -0.0138, "rho": -0.0266, "theo": 1.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ABVX270319C00055000", "bid": 49.4, "bid_size": 17.0, "ask": 53.3, "ask_size": 17.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0023, "vega": 0.0876, "theta": -0.0108, "rho": 0.227, "theo": 51.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "ABVX270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0023, "vega": 0.0882, "theta": -0.0173, "rho": -0.0366, "theo": 1.6788, "change": 0.0, "open": 0.0, "high": 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": "ABVX270319C00060000", "bid": 44.9, "bid_size": 9.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.6974, "open_interest": 1.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.003, "vega": 0.1094, "theta": -0.0152, "rho": 0.2376, "theo": 46.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-06-24T10:48:37", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "ABVX270319P00060000", "bid": 1.25, "bid_size": 7.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.003, "vega": 0.11, "theta": -0.0212, "rho": -0.0488, "theo": 2.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "ABVX270319C00065000", "bid": 40.9, "bid_size": 4.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0037, "vega": 0.1328, "theta": -0.0198, "rho": 0.2452, "theo": 42.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "ABVX270319P00065000", "bid": 1.85, "bid_size": 7.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0037, "vega": 0.1335, "theta": -0.0252, "rho": -0.0634, "theo": 3.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ABVX270319C00070000", "bid": 36.9, "bid_size": 10.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.6691, "open_interest": 36.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0044, "vega": 0.1569, "theta": -0.0245, "rho": 0.2499, "theo": 39.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.2, "last_trade_time": "2026-09-17T14:52:19", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "ABVX270319P00070000", "bid": 2.9, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0045, "vega": 0.158, "theta": -0.0294, "rho": -0.0804, "theo": 4.1529, "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": 3.97500014305115}, {"option": "ABVX270319C00075000", "bid": 33.3, "bid_size": 27.0, "ask": 36.7, "ask_size": 26.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0052, "vega": 0.1809, "theta": -0.029, "rho": 0.2516, "theo": 35.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "ABVX270319P00075000", "bid": 4.4, "bid_size": 20.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.6709, "open_interest": 250.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0053, "vega": 0.1822, "theta": -0.0334, "rho": -0.0993, "theo": 5.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-31T14:06:32", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ABVX270319C00080000", "bid": 29.8, "bid_size": 27.0, "ask": 33.3, "ask_size": 27.0, "iv": 0.637, "open_interest": 33.0, "volume": 1.0, "delta": 0.7986, "gamma": 0.0059, "vega": 0.2039, "theta": -0.0333, "rho": 0.2505, "theo": 31.9387, "change": -1.8, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-09-21T12:21:58", "percent_change": -5.40541, "prev_day_close": 33.3000001907349}, {"option": "ABVX270319P00080000", "bid": 6.2, "bid_size": 34.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.6608, "open_interest": 1.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.006, "vega": 0.2052, "theta": -0.0372, "rho": -0.1201, "theo": 6.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T09:53:47", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ABVX270319C00085000", "bid": 26.7, "bid_size": 25.0, "ask": 30.7, "ask_size": 30.0, "iv": 0.6472, "open_interest": 25.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0066, "vega": 0.2251, "theta": -0.0372, "rho": 0.2467, "theo": 28.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-09-15T10:05:08", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "ABVX270319P00085000", "bid": 7.2, "bid_size": 19.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.6461, "open_interest": 8.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0067, "vega": 0.2264, "theta": -0.0406, "rho": -0.1426, "theo": 8.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-27T10:36:14", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ABVX270319C00090000", "bid": 24.2, "bid_size": 26.0, "ask": 27.7, "ask_size": 31.0, "iv": 0.6497, "open_interest": 45.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0072, "vega": 0.2437, "theta": -0.0406, "rho": 0.2407, "theo": 25.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-16T09:45:06", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ABVX270319P00090000", "bid": 9.0, "bid_size": 19.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.6461, "open_interest": 3.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0074, "vega": 0.2451, "theta": -0.0436, "rho": -0.1657, "theo": 10.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-27T10:36:02", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "ABVX270319C00095000", "bid": 21.7, "bid_size": 13.0, "ask": 24.4, "ask_size": 13.0, "iv": 0.6369, "open_interest": 49.0, "volume": 1.0, "delta": 0.6794, "gamma": 0.0077, "vega": 0.2593, "theta": -0.0434, "rho": 0.2329, "theo": 23.0979, "change": -2.26, "open": 22.24, "high": 22.24, "low": 22.24, "tick": "down", "last_trade_price": 22.24, "last_trade_time": "2026-09-21T12:27:54", "percent_change": -9.22449, "prev_day_close": 24.5}, {"option": "ABVX270319P00095000", "bid": 12.0, "bid_size": 8.0, "ask": 14.3, "ask_size": 13.0, "iv": 0.6542, "open_interest": 20.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0079, "vega": 0.2604, "theta": -0.0461, "rho": -0.1888, "theo": 12.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T11:35:22", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ABVX270319C00100000", "bid": 18.3, "bid_size": 13.0, "ask": 22.3, "ask_size": 13.0, "iv": 0.6226, "open_interest": 274.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0081, "vega": 0.2717, "theta": -0.0457, "rho": 0.2234, "theo": 20.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-17T12:22:54", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ABVX270319P00100000", "bid": 13.3, "bid_size": 9.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.5997, "open_interest": 1445.0, "volume": 607.0, "delta": -0.3699, "gamma": 0.0084, "vega": 0.2724, "theta": -0.0479, "rho": -0.2122, "theo": 15.2117, "change": 0.3, "open": 15.0, "high": 15.4, "low": 14.7, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-21T14:34:41", "percent_change": 2.08333, "prev_day_close": 14.4000000953674}, {"option": "ABVX270319C00105000", "bid": 16.1, "bid_size": 13.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.6212, "open_interest": 21.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0084, "vega": 0.2806, "theta": -0.0473, "rho": 0.2129, "theo": 18.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-26T13:42:20", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ABVX270319P00105000", "bid": 15.4, "bid_size": 8.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.6154, "open_interest": 347.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0088, "vega": 0.2808, "theta": -0.0492, "rho": -0.2343, "theo": 17.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-18T15:15:15", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "ABVX270319C00110000", "bid": 14.4, "bid_size": 8.0, "ask": 18.0, "ask_size": 40.0, "iv": 0.6229, "open_interest": 51.0, "volume": 3.0, "delta": 0.554, "gamma": 0.0086, "vega": 0.2861, "theta": -0.0484, "rho": 0.2016, "theo": 16.3853, "change": 0.15, "open": 16.89, "high": 17.0, "low": 16.89, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-21T10:16:42", "percent_change": 0.890208, "prev_day_close": 16.8499999046326}, {"option": "ABVX270319P00110000", "bid": 19.4, "bid_size": 6.0, "ask": 22.2, "ask_size": 13.0, "iv": 0.6282, "open_interest": 83.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.009, "vega": 0.2856, "theta": -0.0498, "rho": -0.2555, "theo": 20.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.39, "last_trade_time": "2026-09-17T11:16:31", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "ABVX270319C00115000", "bid": 13.7, "bid_size": 12.0, "ask": 16.0, "ask_size": 20.0, "iv": 0.6371, "open_interest": 4.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.0088, "vega": 0.2885, "theta": -0.0488, "rho": 0.1898, "theo": 14.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.23, "last_trade_time": "2026-06-17T10:17:46", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ABVX270319P00115000", "bid": 22.5, "bid_size": 19.0, "ask": 25.5, "ask_size": 36.0, "iv": 0.6284, "open_interest": 20.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0092, "vega": 0.287, "theta": -0.0499, "rho": -0.2758, "theo": 23.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-03T15:53:32", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ABVX270319C00120000", "bid": 10.9, "bid_size": 7.0, "ask": 14.4, "ask_size": 15.0, "iv": 0.6155, "open_interest": 642.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0088, "vega": 0.2881, "theta": -0.0488, "rho": 0.1779, "theo": 12.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-09-17T14:50:48", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ABVX270319P00120000", "bid": 24.8, "bid_size": 4.0, "ask": 28.8, "ask_size": 8.0, "iv": 0.6082, "open_interest": 3.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0092, "vega": 0.2851, "theta": -0.0496, "rho": -0.2918, "theo": 27.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-06-30T10:35:48", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ABVX270319C00125000", "bid": 9.6, "bid_size": 13.0, "ask": 12.9, "ask_size": 19.0, "iv": 0.616, "open_interest": 95.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0087, "vega": 0.2851, "theta": -0.0483, "rho": 0.1658, "theo": 11.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-09-17T15:14:30", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ABVX270319P00125000", "bid": 29.1, "bid_size": 21.0, "ask": 32.4, "ask_size": 37.0, "iv": 0.6222, "open_interest": 70.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0092, "vega": 0.2807, "theta": -0.0488, "rho": -0.3077, "theo": 30.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.09, "last_trade_time": "2026-09-16T15:10:39", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ABVX270319C00130000", "bid": 8.5, "bid_size": 32.0, "ask": 10.8, "ask_size": 23.0, "iv": 0.6038, "open_interest": 46.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0085, "vega": 0.2799, "theta": -0.0475, "rho": 0.1543, "theo": 10.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-09-15T15:35:17", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ABVX270319P00130000", "bid": 33.1, "bid_size": 32.0, "ask": 36.1, "ask_size": 32.0, "iv": 0.6274, "open_interest": 30.0, "volume": 30.0, "delta": -0.6157, "gamma": 0.0091, "vega": 0.2734, "theta": -0.0476, "rho": -0.3189, "theo": 34.4948, "change": 0.65, "open": 34.57, "high": 34.57, "low": 33.8, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-09-21T15:43:46", "percent_change": 1.94902, "prev_day_close": 33.3500003814697}, {"option": "ABVX270319C00135000", "bid": 7.2, "bid_size": 37.0, "ask": 10.3, "ask_size": 23.0, "iv": 0.6118, "open_interest": 33.0, "volume": 2.0, "delta": 0.369, "gamma": 0.0083, "vega": 0.2729, "theta": -0.0464, "rho": 0.1428, "theo": 9.0528, "change": -0.25, "open": 8.8, "high": 8.8, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T10:59:27", "percent_change": -2.85714, "prev_day_close": 8.74999976158142}, {"option": "ABVX270319P00135000", "bid": 36.4, "bid_size": 23.0, "ask": 39.3, "ask_size": 26.0, "iv": 0.6045, "open_interest": 10.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.009, "vega": 0.2645, "theta": -0.0462, "rho": -0.3289, "theo": 38.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-07-01T12:06:10", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "ABVX270319C00140000", "bid": 6.2, "bid_size": 21.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.5984, "open_interest": 68.0, "volume": 1.0, "delta": 0.3381, "gamma": 0.0081, "vega": 0.2646, "theta": -0.0449, "rho": 0.1321, "theo": 8.0375, "change": -0.25, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T10:05:30", "percent_change": -3.06749, "prev_day_close": 8.15000009536743}, {"option": "ABVX270319P00140000", "bid": 40.5, "bid_size": 27.0, "ask": 43.4, "ask_size": 24.0, "iv": 0.6083, "open_interest": 27.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0088, "vega": 0.2532, "theta": -0.0445, "rho": -0.3334, "theo": 42.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-09-15T09:43:07", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "ABVX270319C00145000", "bid": 6.5, "bid_size": 3.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.6251, "open_interest": 19.0, "volume": 2.0, "delta": 0.3093, "gamma": 0.0078, "vega": 0.255, "theta": -0.0434, "rho": 0.1217, "theo": 7.1373, "change": -0.2, "open": 7.0, "high": 7.0, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T10:29:41", "percent_change": -2.8169, "prev_day_close": 7.10000014305115}, {"option": "ABVX270319P00145000", "bid": 44.3, "bid_size": 22.0, "ask": 48.1, "ask_size": 28.0, "iv": 0.6137, "open_interest": 8.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0085, "vega": 0.2405, "theta": -0.0426, "rho": -0.3372, "theo": 46.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-08-03T14:25:30", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ABVX270319C00150000", "bid": 4.4, "bid_size": 40.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.5982, "open_interest": 654.0, "volume": 52.0, "delta": 0.2827, "gamma": 0.0075, "vega": 0.2447, "theta": -0.0416, "rho": 0.112, "theo": 6.3411, "change": -0.25, "open": 6.15, "high": 6.15, "low": 5.6, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T13:11:32", "percent_change": -4.0, "prev_day_close": 6.25}, {"option": "ABVX270319P00150000", "bid": 48.8, "bid_size": 27.0, "ask": 52.5, "ask_size": 28.0, "iv": 0.6238, "open_interest": 1.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0083, "vega": 0.2277, "theta": -0.0406, "rho": -0.3387, "theo": 50.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-06-17T11:36:34", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "ABVX270319C00155000", "bid": 3.7, "bid_size": 6.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.5952, "open_interest": 46.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0071, "vega": 0.2339, "theta": -0.0398, "rho": 0.103, "theo": 5.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-11T13:02:39", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ABVX270319P00155000", "bid": 53.0, "bid_size": 23.0, "ask": 57.0, "ask_size": 30.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.008, "vega": 0.2125, "theta": -0.0385, "rho": -0.332, "theo": 54.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "ABVX270319C00160000", "bid": 2.95, "bid_size": 14.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.5915, "open_interest": 74.0, "volume": 18.0, "delta": 0.2355, "gamma": 0.0068, "vega": 0.2226, "theta": -0.0379, "rho": 0.0944, "theo": 5.0131, "change": -0.05, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T13:33:14", "percent_change": -1.0989, "prev_day_close": 4.55000007152557}, {"option": "ABVX270319P00160000", "bid": 57.7, "bid_size": 26.0, "ask": 61.0, "ask_size": 24.0, "iv": 0.6234, "open_interest": 5.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0077, "vega": 0.1978, "theta": -0.0363, "rho": -0.3263, "theo": 59.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-07-06T10:22:01", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "ABVX270319C00165000", "bid": 2.3, "bid_size": 13.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.5989, "open_interest": 37.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0064, "vega": 0.2114, "theta": -0.036, "rho": 0.0866, "theo": 4.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T09:54:39", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "ABVX270319P00165000", "bid": 62.0, "bid_size": 18.0, "ask": 65.8, "ask_size": 23.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0074, "vega": 0.1814, "theta": -0.0342, "rho": -0.3161, "theo": 63.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "ABVX270319C00170000", "bid": 2.6, "bid_size": 9.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.6052, "open_interest": 299.0, "volume": 12.0, "delta": 0.1957, "gamma": 0.0061, "vega": 0.2001, "theta": -0.0341, "rho": 0.0793, "theo": 3.9746, "change": -0.2, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T13:17:00", "percent_change": -5.40541, "prev_day_close": 3.70000004768372}, {"option": "ABVX270319P00170000", "bid": 66.6, "bid_size": 30.0, "ask": 70.2, "ask_size": 17.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0071, "vega": 0.1652, "theta": -0.0319, "rho": -0.3042, "theo": 68.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "ABVX270319C00175000", "bid": 1.35, "bid_size": 6.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.5936, "open_interest": 11.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0057, "vega": 0.1888, "theta": -0.0322, "rho": 0.0725, "theo": 3.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-09-15T11:09:49", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ABVX270319P00175000", "bid": 71.3, "bid_size": 26.0, "ask": 75.0, "ask_size": 24.0, "iv": 0.6335, "open_interest": 1.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0068, "vega": 0.1498, "theta": -0.0298, "rho": -0.2888, "theo": 73.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.69, "last_trade_time": "2026-08-24T09:47:34", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "ABVX270319C00180000", "bid": 1.6, "bid_size": 11.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.6135, "open_interest": 172.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0054, "vega": 0.1781, "theta": -0.0303, "rho": 0.0664, "theo": 3.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T11:55:13", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "ABVX270319P00180000", "bid": 76.0, "bid_size": 5.0, "ask": 79.9, "ask_size": 4.0, "iv": 0.6436, "open_interest": 1.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0065, "vega": 0.133, "theta": -0.0277, "rho": -0.2654, "theo": 77.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-07-15T10:55:43", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "ABVX270319C00185000", "bid": 0.9, "bid_size": 11.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.6158, "open_interest": 220.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0051, "vega": 0.1675, "theta": -0.0286, "rho": 0.0606, "theo": 2.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-09-08T13:59:37", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "ABVX270319P00185000", "bid": 80.7, "bid_size": 5.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0063, "vega": 0.1171, "theta": -0.0255, "rho": -0.2488, "theo": 82.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "ABVX270319C00190000", "bid": 0.9, "bid_size": 8.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.6224, "open_interest": 1203.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0047, "vega": 0.1572, "theta": -0.0268, "rho": 0.0554, "theo": 2.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-16T11:22:56", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ABVX270319P00190000", "bid": 85.5, "bid_size": 4.0, "ask": 89.7, "ask_size": 8.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.006, "vega": 0.1002, "theta": -0.0232, "rho": -0.2205, "theo": 87.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "ABVX270319C00195000", "bid": 0.8, "bid_size": 4.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.6377, "open_interest": 2.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0044, "vega": 0.1476, "theta": -0.0252, "rho": 0.0508, "theo": 2.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-07-02T11:10:22", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ABVX270319P00195000", "bid": 90.4, "bid_size": 5.0, "ask": 94.5, "ask_size": 11.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0058, "vega": 0.0861, "theta": -0.0203, "rho": -0.1975, "theo": 92.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0500030517578}, {"option": "ABVX270319C00200000", "bid": 1.25, "bid_size": 1.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.6469, "open_interest": 93.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0042, "vega": 0.1382, "theta": -0.0236, "rho": 0.0464, "theo": 2.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-16T10:26:28", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ABVX270319P00200000", "bid": 95.2, "bid_size": 6.0, "ask": 99.2, "ask_size": 4.0, "iv": 0.6644, "open_interest": 30.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0056, "vega": 0.0664, "theta": -0.0198, "rho": -0.1556, "theo": 96.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.18, "last_trade_time": "2026-07-07T12:51:07", "percent_change": 0.0, "prev_day_close": 95.9499969482422}, {"option": "ABVX270319C00210000", "bid": 0.3, "bid_size": 4.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.6488, "open_interest": 170.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0036, "vega": 0.121, "theta": -0.0206, "rho": 0.0388, "theo": 1.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T10:04:10", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "ABVX270319P00210000", "bid": 105.0, "bid_size": 5.0, "ask": 109.0, "ask_size": 6.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.005, "vega": 0.0406, "theta": -0.0162, "rho": -0.0876, "theo": 106.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "ABVX270521C00055000", "bid": 50.0, "bid_size": 8.0, "ask": 54.1, "ask_size": 7.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0024, "vega": 0.1217, "theta": -0.0078, "rho": 0.2852, "theo": 52.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "ABVX270521P00055000", "bid": 0.6, "bid_size": 4.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0024, "vega": 0.1226, "theta": -0.0176, "rho": -0.0646, "theo": 2.68, "change": 0.0, "open": 0.0, "high": 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": "ABVX270521C00060000", "bid": 46.0, "bid_size": 15.0, "ask": 50.2, "ask_size": 6.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0029, "vega": 0.1466, "theta": -0.0119, "rho": 0.2965, "theo": 48.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "ABVX270521P00060000", "bid": 1.1, "bid_size": 5.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.003, "vega": 0.1478, "theta": -0.0208, "rho": -0.083, "theo": 3.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ABVX270521C00065000", "bid": 42.5, "bid_size": 8.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0035, "vega": 0.1719, "theta": -0.0159, "rho": 0.3047, "theo": 44.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ABVX270521P00065000", "bid": 2.5, "bid_size": 12.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0036, "vega": 0.1735, "theta": -0.024, "rho": -0.1039, "theo": 4.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ABVX270521C00070000", "bid": 39.0, "bid_size": 8.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0041, "vega": 0.1969, "theta": -0.0198, "rho": 0.3099, "theo": 41.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "ABVX270521P00070000", "bid": 3.6, "bid_size": 4.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0042, "vega": 0.1986, "theta": -0.0271, "rho": -0.1266, "theo": 5.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ABVX270521C00075000", "bid": 36.3, "bid_size": 20.0, "ask": 39.1, "ask_size": 14.0, "iv": 0.6647, "open_interest": 1.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0046, "vega": 0.2211, "theta": -0.0235, "rho": 0.312, "theo": 37.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.51, "last_trade_time": "2026-09-18T15:55:15", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ABVX270521P00075000", "bid": 5.2, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0047, "vega": 0.223, "theta": -0.03, "rho": -0.1513, "theo": 7.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ABVX270521C00080000", "bid": 33.0, "bid_size": 26.0, "ask": 36.3, "ask_size": 26.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0052, "vega": 0.2438, "theta": -0.0269, "rho": 0.3115, "theo": 34.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "ABVX270521P00080000", "bid": 7.1, "bid_size": 21.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.6591, "open_interest": 2.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0053, "vega": 0.2459, "theta": -0.0327, "rho": -0.1777, "theo": 9.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-17T15:44:54", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ABVX270521C00085000", "bid": 30.2, "bid_size": 28.0, "ask": 33.4, "ask_size": 23.0, "iv": 0.662, "open_interest": 0.0, "volume": 1.0, "delta": 0.7546, "gamma": 0.0057, "vega": 0.2644, "theta": -0.03, "rho": 0.3086, "theo": 31.6767, "change": -1.4, "open": 31.9, "high": 31.9, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-09-21T12:05:51", "percent_change": -4.2042, "prev_day_close": 33.2999992370606}, {"option": "ABVX270521P00085000", "bid": 9.1, "bid_size": 22.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0058, "vega": 0.2665, "theta": -0.035, "rho": -0.2041, "theo": 10.9703, "change": 0.0, "open": 0.0, "high": 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": "ABVX270521C00090000", "bid": 27.6, "bid_size": 6.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0061, "vega": 0.2828, "theta": -0.0327, "rho": 0.3033, "theo": 28.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ABVX270521P00090000", "bid": 11.3, "bid_size": 7.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.6489, "open_interest": 0.0, "volume": 1.0, "delta": -0.285, "gamma": 0.0063, "vega": 0.2849, "theta": -0.0369, "rho": -0.2318, "theo": 13.0589, "change": 0.32, "open": 13.12, "high": 13.12, "low": 13.12, "tick": "up", "last_trade_price": 13.12, "last_trade_time": "2026-09-21T11:15:41", "percent_change": 2.5, "prev_day_close": 12.8000001907349}, {"option": "ABVX270521C00095000", "bid": 25.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.6524, "open_interest": 0.0, "volume": 1.0, "delta": 0.6851, "gamma": 0.0065, "vega": 0.2985, "theta": -0.035, "rho": 0.2965, "theo": 26.2841, "change": -1.31, "open": 26.44, "high": 26.44, "low": 26.44, "tick": "down", "last_trade_price": 26.44, "last_trade_time": "2026-09-21T11:15:41", "percent_change": -4.72072, "prev_day_close": 27.75}, {"option": "ABVX270521P00095000", "bid": 13.7, "bid_size": 8.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0068, "vega": 0.3003, "theta": -0.0385, "rho": -0.2596, "theo": 15.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "ABVX270521C00100000", "bid": 22.8, "bid_size": 8.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0068, "vega": 0.3115, "theta": -0.0368, "rho": 0.2876, "theo": 23.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "ABVX270521P00100000", "bid": 16.3, "bid_size": 8.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.6406, "open_interest": 3.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0071, "vega": 0.3128, "theta": -0.0397, "rho": -0.2873, "theo": 17.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-18T11:04:40", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "ABVX270521C00105000", "bid": 20.5, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0071, "vega": 0.3215, "theta": -0.0382, "rho": 0.2779, "theo": 21.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ABVX270521P00105000", "bid": 19.1, "bid_size": 8.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0075, "vega": 0.3223, "theta": -0.0404, "rho": -0.3137, "theo": 20.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ABVX270521C00110000", "bid": 18.5, "bid_size": 10.0, "ask": 20.7, "ask_size": 8.0, "iv": 0.63, "open_interest": 0.0, "volume": 4.0, "delta": 0.5784, "gamma": 0.0073, "vega": 0.3288, "theta": -0.0393, "rho": 0.2668, "theo": 19.6098, "change": -1.05, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-09-21T10:59:35", "percent_change": -4.96454, "prev_day_close": 21.1499996185303}, {"option": "ABVX270521P00110000", "bid": 22.0, "bid_size": 8.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0077, "vega": 0.3287, "theta": -0.0408, "rho": -0.3388, "theo": 23.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "ABVX270521C00115000", "bid": 16.7, "bid_size": 36.0, "ask": 19.6, "ask_size": 37.0, "iv": 0.6386, "open_interest": 1.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0075, "vega": 0.3333, "theta": -0.0399, "rho": 0.2553, "theo": 17.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-09-18T11:52:16", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ABVX270521P00115000", "bid": 25.0, "bid_size": 15.0, "ask": 28.1, "ask_size": 21.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0079, "vega": 0.3319, "theta": -0.0408, "rho": -0.3623, "theo": 26.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "ABVX270521C00120000", "bid": 14.5, "bid_size": 8.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.6292, "open_interest": 1.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.0076, "vega": 0.3351, "theta": -0.0402, "rho": 0.2429, "theo": 16.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-17T14:18:27", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ABVX270521P00120000", "bid": 28.1, "bid_size": 3.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.0081, "vega": 0.3324, "theta": -0.0404, "rho": -0.3836, "theo": 29.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "ABVX270521C00125000", "bid": 12.6, "bid_size": 4.0, "ask": 16.4, "ask_size": 17.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0076, "vega": 0.3347, "theta": -0.0402, "rho": 0.2306, "theo": 14.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "ABVX270521P00125000", "bid": 31.5, "bid_size": 7.0, "ask": 34.9, "ask_size": 7.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0082, "vega": 0.33, "theta": -0.0398, "rho": -0.4016, "theo": 33.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ABVX270521C00130000", "bid": 11.6, "bid_size": 3.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.6191, "open_interest": 6.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0076, "vega": 0.3319, "theta": -0.0398, "rho": 0.2176, "theo": 13.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-17T13:37:03", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ABVX270521P00130000", "bid": 34.9, "bid_size": 3.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0082, "vega": 0.3248, "theta": -0.0388, "rho": -0.417, "theo": 36.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "ABVX270521C00135000", "bid": 10.1, "bid_size": 3.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0075, "vega": 0.3274, "theta": -0.0392, "rho": 0.2052, "theo": 11.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ABVX270521P00135000", "bid": 38.5, "bid_size": 3.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0082, "vega": 0.3178, "theta": -0.0376, "rho": -0.4304, "theo": 40.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ABVX270521C00140000", "bid": 8.5, "bid_size": 9.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0074, "vega": 0.321, "theta": -0.0384, "rho": 0.1926, "theo": 10.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ABVX270521P00140000", "bid": 42.2, "bid_size": 3.0, "ask": 45.8, "ask_size": 8.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0082, "vega": 0.3084, "theta": -0.0362, "rho": -0.4388, "theo": 44.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "ABVX270521C00145000", "bid": 7.5, "bid_size": 13.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0073, "vega": 0.3131, "theta": -0.0374, "rho": 0.1803, "theo": 9.4802, "change": 0.0, "open": 0.0, "high": 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": "ABVX270521P00145000", "bid": 46.0, "bid_size": 13.0, "ask": 49.8, "ask_size": 9.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0081, "vega": 0.2964, "theta": -0.0346, "rho": -0.4433, "theo": 47.9273, "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": 47.0}, {"option": "ABVX270521C00150000", "bid": 7.2, "bid_size": 20.0, "ask": 9.7, "ask_size": 37.0, "iv": 0.6014, "open_interest": 7.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0071, "vega": 0.3042, "theta": -0.0363, "rho": 0.1685, "theo": 8.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-09-18T15:55:15", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ABVX270521P00150000", "bid": 50.0, "bid_size": 13.0, "ask": 53.9, "ask_size": 8.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.008, "vega": 0.284, "theta": -0.0329, "rho": -0.4489, "theo": 51.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "ABVX270521C00155000", "bid": 5.5, "bid_size": 9.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0069, "vega": 0.294, "theta": -0.035, "rho": 0.1569, "theo": 7.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ABVX270521P00155000", "bid": 54.0, "bid_size": 13.0, "ask": 58.1, "ask_size": 8.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0079, "vega": 0.269, "theta": -0.0311, "rho": -0.4429, "theo": 56.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "ABVX270521C00160000", "bid": 5.0, "bid_size": 4.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0066, "vega": 0.2833, "theta": -0.0336, "rho": 0.1459, "theo": 6.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ABVX270521P00160000", "bid": 58.5, "bid_size": 13.0, "ask": 62.4, "ask_size": 8.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0077, "vega": 0.2534, "theta": -0.0292, "rho": -0.4371, "theo": 60.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "ABVX271119C00055000", "bid": 53.5, "bid_size": 4.0, "ask": 58.5, "ask_size": 7.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0022, "vega": 0.1983, "theta": -0.0096, "rho": 0.417, "theo": 56.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "ABVX271119P00055000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0023, "vega": 0.2013, "theta": -0.0166, "rho": -0.1662, "theo": 5.6843, "change": 0.0, "open": 0.0, "high": 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": "ABVX271119C00060000", "bid": 50.0, "bid_size": 6.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.6763, "open_interest": 9.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0026, "vega": 0.225, "theta": -0.012, "rho": 0.4336, "theo": 53.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.5, "last_trade_time": "2026-09-18T11:44:22", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "ABVX271119P00060000", "bid": 4.0, "bid_size": 11.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.6734, "open_interest": 1.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0026, "vega": 0.2286, "theta": -0.0185, "rho": -0.1984, "theo": 6.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-16T12:32:34", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ABVX271119C00065000", "bid": 46.5, "bid_size": 6.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0029, "vega": 0.2515, "theta": -0.0143, "rho": 0.4462, "theo": 49.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "ABVX271119P00065000", "bid": 5.5, "bid_size": 11.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.003, "vega": 0.2555, "theta": -0.0204, "rho": -0.2325, "theo": 8.4609, "change": 0.0, "open": 0.0, "high": 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": "ABVX271119C00070000", "bid": 43.5, "bid_size": 8.0, "ask": 48.5, "ask_size": 7.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0032, "vega": 0.2768, "theta": -0.0165, "rho": 0.456, "theo": 46.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "ABVX271119P00070000", "bid": 7.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0034, "vega": 0.2812, "theta": -0.0221, "rho": -0.2683, "theo": 10.0852, "change": 0.0, "open": 0.0, "high": 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": "ABVX271119C00075000", "bid": 41.0, "bid_size": 4.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.6584, "open_interest": 3.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0036, "vega": 0.3011, "theta": -0.0185, "rho": 0.4623, "theo": 43.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-24T09:54:22", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "ABVX271119P00075000", "bid": 9.0, "bid_size": 11.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0038, "vega": 0.3059, "theta": -0.0237, "rho": -0.3053, "theo": 11.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ABVX271119C00080000", "bid": 38.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0039, "vega": 0.3237, "theta": -0.0204, "rho": 0.466, "theo": 40.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "ABVX271119P00080000", "bid": 11.0, "bid_size": 6.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0041, "vega": 0.3288, "theta": -0.0251, "rho": -0.3432, "theo": 13.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ABVX271119C00085000", "bid": 36.0, "bid_size": 3.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.6594, "open_interest": 3.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0042, "vega": 0.3447, "theta": -0.022, "rho": 0.4668, "theo": 38.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.96, "last_trade_time": "2026-09-17T15:45:55", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ABVX271119P00085000", "bid": 13.5, "bid_size": 8.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0044, "vega": 0.3498, "theta": -0.0264, "rho": -0.3814, "theo": 15.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ABVX271119C00090000", "bid": 35.0, "bid_size": 10.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0045, "vega": 0.3638, "theta": -0.0235, "rho": 0.4655, "theo": 35.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "ABVX271119P00090000", "bid": 15.9, "bid_size": 3.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0048, "vega": 0.3686, "theta": -0.0275, "rho": -0.4198, "theo": 18.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ABVX271119C00095000", "bid": 31.5, "bid_size": 3.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0047, "vega": 0.3808, "theta": -0.0248, "rho": 0.4621, "theo": 33.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ABVX271119P00095000", "bid": 18.4, "bid_size": 3.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0051, "vega": 0.3853, "theta": -0.0285, "rho": -0.4586, "theo": 20.5193, "change": 0.0, "open": 0.0, "high": 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": "ABVX271119C00100000", "bid": 30.0, "bid_size": 10.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.6565, "open_interest": 187.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.005, "vega": 0.3958, "theta": -0.026, "rho": 0.4564, "theo": 30.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-09-18T14:29:34", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "ABVX271119P00100000", "bid": 21.0, "bid_size": 6.0, "ask": 25.7, "ask_size": 6.0, "iv": 0.6445, "open_interest": 10.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0054, "vega": 0.3997, "theta": -0.0292, "rho": -0.4947, "theo": 23.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-16T12:55:21", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ABVX271119C00105000", "bid": 27.2, "bid_size": 12.0, "ask": 31.4, "ask_size": 7.0, "iv": 0.6421, "open_interest": 8.0, "volume": 6.0, "delta": 0.6534, "gamma": 0.0052, "vega": 0.4086, "theta": -0.0269, "rho": 0.4496, "theo": 28.842, "change": -1.5, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-21T11:30:52", "percent_change": -4.91803, "prev_day_close": 30.5}, {"option": "ABVX271119P00105000", "bid": 24.0, "bid_size": 6.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.6434, "open_interest": 3.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0056, "vega": 0.4118, "theta": -0.0298, "rho": -0.5337, "theo": 25.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-08-31T11:57:53", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "ABVX271119C00110000", "bid": 25.2, "bid_size": 28.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.6375, "open_interest": 15.0, "volume": 2.0, "delta": 0.6269, "gamma": 0.0054, "vega": 0.4193, "theta": -0.0277, "rho": 0.4408, "theo": 26.8224, "change": -0.93, "open": 27.57, "high": 27.57, "low": 27.57, "tick": "down", "last_trade_price": 27.57, "last_trade_time": "2026-09-21T10:14:41", "percent_change": -3.26316, "prev_day_close": 28.5}, {"option": "ABVX271119P00110000", "bid": 26.5, "bid_size": 6.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.632, "open_interest": 1.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0059, "vega": 0.4211, "theta": -0.0303, "rho": -0.5658, "theo": 28.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.44, "last_trade_time": "2026-09-17T11:16:31", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ABVX271119C00115000", "bid": 22.7, "bid_size": 32.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.6233, "open_interest": 4.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.0055, "vega": 0.4279, "theta": -0.0282, "rho": 0.431, "theo": 24.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-11T10:43:06", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ABVX271119P00115000", "bid": 29.5, "bid_size": 9.0, "ask": 34.0, "ask_size": 17.0, "iv": 0.6247, "open_interest": 2.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0061, "vega": 0.428, "theta": -0.0305, "rho": -0.5974, "theo": 31.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-09-02T13:10:31", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ABVX271119C00120000", "bid": 21.4, "bid_size": 37.0, "ask": 25.4, "ask_size": 34.0, "iv": 0.6196, "open_interest": 73.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0057, "vega": 0.4345, "theta": -0.0287, "rho": 0.4204, "theo": 23.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-09-18T11:40:57", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ABVX271119P00120000", "bid": 32.6, "bid_size": 3.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.6244, "open_interest": 31.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0063, "vega": 0.433, "theta": -0.0306, "rho": -0.6295, "theo": 34.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.84, "last_trade_time": "2026-09-16T09:57:07", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ABVX271119C00125000", "bid": 19.3, "bid_size": 40.0, "ask": 23.5, "ask_size": 30.0, "iv": 0.6069, "open_interest": 144.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0058, "vega": 0.4389, "theta": -0.0289, "rho": 0.4083, "theo": 21.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.38, "last_trade_time": "2026-09-17T14:50:48", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ABVX271119P00125000", "bid": 36.0, "bid_size": 9.0, "ask": 40.0, "ask_size": 25.0, "iv": 0.6138, "open_interest": 23.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0065, "vega": 0.4345, "theta": -0.0306, "rho": -0.6551, "theo": 37.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-09-01T11:45:31", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ABVX271119C00130000", "bid": 17.7, "bid_size": 36.0, "ask": 22.0, "ask_size": 29.0, "iv": 0.6025, "open_interest": 110.0, "volume": 37.0, "delta": 0.5232, "gamma": 0.0059, "vega": 0.4416, "theta": -0.0291, "rho": 0.3958, "theo": 19.9098, "change": -1.29, "open": 19.8, "high": 20.11, "low": 19.8, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-09-21T11:20:05", "percent_change": -6.02804, "prev_day_close": 21.3999996185303}, {"option": "ABVX271119P00130000", "bid": 39.1, "bid_size": 10.0, "ask": 42.9, "ask_size": 27.0, "iv": 0.6014, "open_interest": 6.0, "volume": 0.0, "delta": -0.5035, "gamma": 0.0066, "vega": 0.4343, "theta": -0.0305, "rho": -0.6807, "theo": 41.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-08-25T11:47:36", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ABVX271119C00135000", "bid": 16.7, "bid_size": 27.0, "ask": 20.5, "ask_size": 28.0, "iv": 0.6025, "open_interest": 15.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0059, "vega": 0.4425, "theta": -0.029, "rho": 0.383, "theo": 18.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-09-17T11:01:14", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ABVX271119P00135000", "bid": 42.3, "bid_size": 16.0, "ask": 46.5, "ask_size": 25.0, "iv": 0.5958, "open_interest": 3.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0068, "vega": 0.4322, "theta": -0.0302, "rho": -0.703, "theo": 44.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-08-19T13:59:46", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ABVX271119C00140000", "bid": 15.2, "bid_size": 35.0, "ask": 19.0, "ask_size": 27.0, "iv": 0.5952, "open_interest": 115.0, "volume": 4.0, "delta": 0.4739, "gamma": 0.006, "vega": 0.4415, "theta": -0.0289, "rho": 0.3691, "theo": 17.08, "change": -0.81, "open": 17.27, "high": 17.27, "low": 16.99, "tick": "down", "last_trade_price": 16.99, "last_trade_time": "2026-09-21T11:24:16", "percent_change": -4.55056, "prev_day_close": 17.8000001907349}, {"option": "ABVX271119P00140000", "bid": 45.8, "bid_size": 15.0, "ask": 50.0, "ask_size": 22.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0069, "vega": 0.4265, "theta": -0.0298, "rho": -0.7164, "theo": 48.1059, "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": 47.75}, {"option": "ABVX271119C00145000", "bid": 13.9, "bid_size": 29.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.45, "gamma": 0.006, "vega": 0.4389, "theta": -0.0286, "rho": 0.3552, "theo": 15.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ABVX271119P00145000", "bid": 49.5, "bid_size": 6.0, "ask": 53.5, "ask_size": 9.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.007, "vega": 0.4196, "theta": -0.0293, "rho": -0.7323, "theo": 51.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ABVX271119C00150000", "bid": 12.6, "bid_size": 27.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.5852, "open_interest": 7.0, "volume": 0.0, "delta": 0.427, "gamma": 0.006, "vega": 0.4352, "theta": -0.0283, "rho": 0.3414, "theo": 14.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-09-18T14:21:17", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ABVX271119P00150000", "bid": 53.0, "bid_size": 11.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0071, "vega": 0.4115, "theta": -0.0287, "rho": -0.7443, "theo": 55.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ABVX271119C00155000", "bid": 10.9, "bid_size": 3.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.5756, "open_interest": 1.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0059, "vega": 0.4298, "theta": -0.0279, "rho": 0.327, "theo": 13.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-02T11:37:59", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ABVX271119P00155000", "bid": 57.0, "bid_size": 6.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0071, "vega": 0.3985, "theta": -0.028, "rho": -0.7395, "theo": 59.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ABVX271119C00160000", "bid": 9.8, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.5649, "open_interest": 1.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0059, "vega": 0.4237, "theta": -0.0274, "rho": 0.3131, "theo": 12.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-02T11:37:59", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ABVX271119P00160000", "bid": 61.0, "bid_size": 4.0, "ask": 65.7, "ask_size": 4.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0072, "vega": 0.3854, "theta": -0.0273, "rho": -0.743, "theo": 63.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ABVX271119C00165000", "bid": 8.8, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0058, "vega": 0.4164, "theta": -0.0268, "rho": 0.2994, "theo": 11.5182, "change": 0.0, "open": 0.0, "high": 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": "ABVX271119P00165000", "bid": 65.0, "bid_size": 6.0, "ask": 69.8, "ask_size": 4.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0072, "vega": 0.3724, "theta": -0.0265, "rho": -0.7406, "theo": 67.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "ABVX271119C00170000", "bid": 7.8, "bid_size": 5.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.5534, "open_interest": 34.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0057, "vega": 0.408, "theta": -0.0261, "rho": 0.2854, "theo": 10.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-09-16T11:20:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ABVX271119P00170000", "bid": 69.0, "bid_size": 5.0, "ask": 74.0, "ask_size": 9.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0072, "vega": 0.3553, "theta": -0.0257, "rho": -0.7249, "theo": 71.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "ABVX271119C00175000", "bid": 6.9, "bid_size": 11.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.5464, "open_interest": 2.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0056, "vega": 0.3987, "theta": -0.0254, "rho": 0.2716, "theo": 9.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-09-18T11:14:03", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ABVX271119P00175000", "bid": 73.0, "bid_size": 2.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0073, "vega": 0.3337, "theta": -0.0249, "rho": -0.6984, "theo": 75.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "ABVX271119C00180000", "bid": 6.0, "bid_size": 3.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.5429, "open_interest": 31.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0055, "vega": 0.3889, "theta": -0.0247, "rho": 0.2584, "theo": 9.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-09-03T15:06:33", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ABVX271119P00180000", "bid": 77.5, "bid_size": 4.0, "ask": 82.1, "ask_size": 3.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0073, "vega": 0.3152, "theta": -0.0239, "rho": -0.6822, "theo": 80.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "ABVX280121C00035000", "bid": 69.5, "bid_size": 5.0, "ask": 73.7, "ask_size": 12.0, "iv": 0.7125, "open_interest": 145.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.001, "vega": 0.1095, "theta": 0.0, "rho": 0.3323, "theo": 72.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.48, "last_trade_time": "2026-09-18T10:35:53", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "ABVX280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.6289, "open_interest": 52.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.001, "vega": 0.1093, "theta": -0.0084, "rho": -0.0817, "theo": 2.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T15:04:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ABVX280121C00040000", "bid": 65.5, "bid_size": 5.0, "ask": 70.5, "ask_size": 9.0, "iv": 0.7293, "open_interest": 22.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0012, "vega": 0.1353, "theta": -0.0019, "rho": 0.37, "theo": 68.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.22, "last_trade_time": "2026-07-09T13:03:06", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "ABVX280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0013, "vega": 0.1358, "theta": -0.0102, "rho": -0.1071, "theo": 3.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ABVX280121C00045000", "bid": 61.5, "bid_size": 7.0, "ask": 66.5, "ask_size": 8.0, "iv": 0.7009, "open_interest": 18.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0015, "vega": 0.1623, "theta": -0.0042, "rho": 0.4025, "theo": 64.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-09-16T09:56:17", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "ABVX280121P00045000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0016, "vega": 0.1637, "theta": -0.012, "rho": -0.1358, "theo": 4.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ABVX280121C00050000", "bid": 58.0, "bid_size": 4.0, "ask": 63.0, "ask_size": 10.0, "iv": 0.6976, "open_interest": 63.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0018, "vega": 0.1897, "theta": -0.0064, "rho": 0.4305, "theo": 60.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.9, "last_trade_time": "2026-09-16T10:14:40", "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "ABVX280121P00050000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6867, "open_interest": 21.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0019, "vega": 0.192, "theta": -0.0138, "rho": -0.1673, "theo": 5.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T10:00:55", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ABVX280121C00055000", "bid": 54.5, "bid_size": 5.0, "ask": 59.5, "ask_size": 8.0, "iv": 0.6861, "open_interest": 1.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0021, "vega": 0.2175, "theta": -0.0086, "rho": 0.4537, "theo": 57.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-06-04T09:51:42", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "ABVX280121P00055000", "bid": 3.5, "bid_size": 7.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.688, "open_interest": 5.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0022, "vega": 0.2203, "theta": -0.0156, "rho": -0.2019, "theo": 6.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.28, "last_trade_time": "2026-09-16T10:43:50", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ABVX280121C00060000", "bid": 51.0, "bid_size": 6.0, "ask": 56.0, "ask_size": 11.0, "iv": 0.6693, "open_interest": 208.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0024, "vega": 0.2448, "theta": -0.0108, "rho": 0.4729, "theo": 54.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-09-16T10:21:36", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "ABVX280121P00060000", "bid": 4.7, "bid_size": 3.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.6687, "open_interest": 6291.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0025, "vega": 0.2486, "theta": -0.0173, "rho": -0.2382, "theo": 7.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T12:27:41", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ABVX280121C00065000", "bid": 48.8, "bid_size": 6.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.6735, "open_interest": 36.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0028, "vega": 0.2716, "theta": -0.0128, "rho": 0.4878, "theo": 51.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-09-01T10:06:13", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "ABVX280121P00065000", "bid": 6.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.6643, "open_interest": 60.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0029, "vega": 0.2758, "theta": -0.0189, "rho": -0.2773, "theo": 9.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-27T13:41:22", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ABVX280121C00070000", "bid": 45.0, "bid_size": 11.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.6607, "open_interest": 187.0, "volume": 5.0, "delta": 0.8276, "gamma": 0.0031, "vega": 0.2972, "theta": -0.0147, "rho": 0.4996, "theo": 48.0242, "change": -1.23, "open": 48.62, "high": 48.62, "low": 48.17, "tick": "down", "last_trade_price": 48.17, "last_trade_time": "2026-09-21T11:09:21", "percent_change": -2.48988, "prev_day_close": 49.3999996185303}, {"option": "ABVX280121P00070000", "bid": 8.5, "bid_size": 17.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.6671, "open_interest": 18.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0032, "vega": 0.3023, "theta": -0.0204, "rho": -0.3166, "theo": 11.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-17T10:28:29", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ABVX280121C00075000", "bid": 42.8, "bid_size": 23.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.6696, "open_interest": 78.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0034, "vega": 0.3217, "theta": -0.0165, "rho": 0.5076, "theo": 45.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-08-17T13:03:37", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ABVX280121P00075000", "bid": 10.5, "bid_size": 18.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.6635, "open_interest": 2.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0035, "vega": 0.327, "theta": -0.0218, "rho": -0.3586, "theo": 12.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-06-15T15:45:37", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ABVX280121C00080000", "bid": 40.4, "bid_size": 23.0, "ask": 44.6, "ask_size": 31.0, "iv": 0.6639, "open_interest": 280.0, "volume": 1.0, "delta": 0.7823, "gamma": 0.0036, "vega": 0.3445, "theta": -0.0181, "rho": 0.5131, "theo": 42.3955, "change": -0.3, "open": 43.7, "high": 43.7, "low": 43.7, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-09-21T09:36:48", "percent_change": -0.681818, "prev_day_close": 44.0}, {"option": "ABVX280121P00080000", "bid": 12.5, "bid_size": 4.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.6556, "open_interest": 7.0, "volume": 4.0, "delta": -0.2187, "gamma": 0.0039, "vega": 0.3504, "theta": -0.023, "rho": -0.3994, "theo": 14.9344, "change": 0.7, "open": 15.5, "high": 15.5, "low": 15.15, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-09-21T11:09:04", "percent_change": 4.84429, "prev_day_close": 14.4499998092651}, {"option": "ABVX280121C00085000", "bid": 38.0, "bid_size": 26.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.6657, "open_interest": 118.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0039, "vega": 0.3659, "theta": -0.0196, "rho": 0.5152, "theo": 39.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2026-07-17T10:25:08", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "ABVX280121P00085000", "bid": 15.0, "bid_size": 17.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.6577, "open_interest": 2.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0042, "vega": 0.3718, "theta": -0.0241, "rho": -0.4422, "theo": 17.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-06-30T13:17:03", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ABVX280121C00090000", "bid": 35.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.6506, "open_interest": 148.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0042, "vega": 0.3853, "theta": -0.021, "rho": 0.5153, "theo": 37.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-17T11:57:30", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "ABVX280121P00090000", "bid": 17.3, "bid_size": 3.0, "ask": 21.7, "ask_size": 3.0, "iv": 0.6493, "open_interest": 23.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0045, "vega": 0.3911, "theta": -0.0251, "rho": -0.4833, "theo": 19.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-16T14:04:35", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ABVX280121C00095000", "bid": 33.3, "bid_size": 21.0, "ask": 37.9, "ask_size": 26.0, "iv": 0.6546, "open_interest": 15.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0044, "vega": 0.4028, "theta": -0.0222, "rho": 0.5131, "theo": 34.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-08-14T12:00:21", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ABVX280121P00095000", "bid": 20.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.6441, "open_interest": 35.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0048, "vega": 0.4084, "theta": -0.0259, "rho": -0.5255, "theo": 21.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-09-16T13:46:50", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ABVX280121C00100000", "bid": 31.0, "bid_size": 12.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.6445, "open_interest": 2581.0, "volume": 30.0, "delta": 0.6857, "gamma": 0.0046, "vega": 0.4183, "theta": -0.0232, "rho": 0.5084, "theo": 32.7459, "change": -0.6, "open": 34.4, "high": 34.4, "low": 34.4, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-09-21T10:32:33", "percent_change": -1.71429, "prev_day_close": 35.0}, {"option": "ABVX280121P00100000", "bid": 22.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.642, "open_interest": 111.0, "volume": 5.0, "delta": -0.3226, "gamma": 0.005, "vega": 0.4234, "theta": -0.0266, "rho": -0.5674, "theo": 24.3471, "change": 1.55, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-09-21T11:52:17", "percent_change": 6.52632, "prev_day_close": 23.75}, {"option": "ABVX280121C00105000", "bid": 29.0, "bid_size": 7.0, "ask": 33.5, "ask_size": 27.0, "iv": 0.6403, "open_interest": 44.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0048, "vega": 0.4318, "theta": -0.0241, "rho": 0.5027, "theo": 30.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.92, "last_trade_time": "2026-09-17T11:53:11", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ABVX280121P00105000", "bid": 25.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.6369, "open_interest": 43.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0053, "vega": 0.436, "theta": -0.0272, "rho": -0.6056, "theo": 27.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-09-15T10:18:35", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ABVX280121C00110000", "bid": 27.0, "bid_size": 12.0, "ask": 31.5, "ask_size": 28.0, "iv": 0.6338, "open_interest": 584.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.005, "vega": 0.4433, "theta": -0.0248, "rho": 0.4948, "theo": 28.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-18T11:18:05", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ABVX280121P00110000", "bid": 28.0, "bid_size": 8.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.6292, "open_interest": 101.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0055, "vega": 0.4464, "theta": -0.0276, "rho": -0.6445, "theo": 29.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-15T12:26:01", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ABVX280121C00115000", "bid": 25.5, "bid_size": 20.0, "ask": 29.5, "ask_size": 28.0, "iv": 0.6308, "open_interest": 371.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0051, "vega": 0.4528, "theta": -0.0254, "rho": 0.4857, "theo": 26.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-09-16T12:31:07", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ABVX280121P00115000", "bid": 31.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.6303, "open_interest": 46.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0057, "vega": 0.4545, "theta": -0.0279, "rho": -0.6806, "theo": 32.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-17T15:10:12", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ABVX280121C00120000", "bid": 24.2, "bid_size": 12.0, "ask": 27.3, "ask_size": 36.0, "iv": 0.6256, "open_interest": 1846.0, "volume": 31.0, "delta": 0.5876, "gamma": 0.0053, "vega": 0.4605, "theta": -0.0258, "rho": 0.4759, "theo": 25.0327, "change": -1.17, "open": 25.75, "high": 25.83, "low": 25.74, "tick": "up", "last_trade_price": 25.83, "last_trade_time": "2026-09-21T14:57:00", "percent_change": -4.33333, "prev_day_close": 27.0}, {"option": "ABVX280121P00120000", "bid": 34.0, "bid_size": 6.0, "ask": 38.5, "ask_size": 13.0, "iv": 0.6179, "open_interest": 175.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0059, "vega": 0.4599, "theta": -0.028, "rho": -0.7095, "theo": 35.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-09-04T10:34:57", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "ABVX280121C00125000", "bid": 21.5, "bid_size": 36.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.6132, "open_interest": 116.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0054, "vega": 0.4661, "theta": -0.0262, "rho": 0.4644, "theo": 23.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-08-25T12:40:13", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ABVX280121P00125000", "bid": 37.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.6142, "open_interest": 2399.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0061, "vega": 0.4633, "theta": -0.0281, "rho": -0.7435, "theo": 39.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-09-16T09:48:07", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "ABVX280121C00130000", "bid": 19.5, "bid_size": 8.0, "ask": 24.3, "ask_size": 3.0, "iv": 0.6022, "open_interest": 666.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0055, "vega": 0.47, "theta": -0.0264, "rho": 0.4523, "theo": 21.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-09-17T11:10:44", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ABVX280121P00130000", "bid": 40.0, "bid_size": 5.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.603, "open_interest": 141.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0063, "vega": 0.4646, "theta": -0.028, "rho": -0.7704, "theo": 42.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-08-13T13:51:44", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "ABVX280121C00135000", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.5885, "open_interest": 106.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0055, "vega": 0.4723, "theta": -0.0264, "rho": 0.44, "theo": 20.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-27T12:37:14", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ABVX280121P00135000", "bid": 43.5, "bid_size": 6.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.6005, "open_interest": 37.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0064, "vega": 0.4627, "theta": -0.0278, "rho": -0.7916, "theo": 45.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-08-06T12:13:37", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "ABVX280121C00140000", "bid": 16.0, "bid_size": 2.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.5796, "open_interest": 792.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0056, "vega": 0.4728, "theta": -0.0264, "rho": 0.4266, "theo": 18.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-09-17T13:31:12", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ABVX280121P00140000", "bid": 47.0, "bid_size": 8.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.5904, "open_interest": 500.0, "volume": 0.0, "delta": -0.539, "gamma": 0.0065, "vega": 0.4592, "theta": -0.0276, "rho": -0.8163, "theo": 49.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-21T14:38:55", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "ABVX280121C00145000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.5731, "open_interest": 57.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0056, "vega": 0.4718, "theta": -0.0263, "rho": 0.4127, "theo": 17.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-09-16T12:31:07", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ABVX280121P00145000", "bid": 50.0, "bid_size": 4.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.5781, "open_interest": 4.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0066, "vega": 0.4539, "theta": -0.0272, "rho": -0.8321, "theo": 52.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.4, "last_trade_time": "2026-08-07T11:46:24", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "ABVX280121C00150000", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.5629, "open_interest": 175.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0056, "vega": 0.4696, "theta": -0.0261, "rho": 0.3991, "theo": 16.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-09-17T13:08:35", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ABVX280121P00150000", "bid": 54.0, "bid_size": 11.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.5804, "open_interest": 37.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0068, "vega": 0.4459, "theta": -0.0268, "rho": -0.8418, "theo": 56.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-08-25T11:29:11", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ABVX280121C00155000", "bid": 12.0, "bid_size": 6.0, "ask": 16.5, "ask_size": 34.0, "iv": 0.5564, "open_interest": 332.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0056, "vega": 0.466, "theta": -0.0259, "rho": 0.385, "theo": 15.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-08-31T12:31:59", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ABVX280121P00155000", "bid": 57.5, "bid_size": 11.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.5693, "open_interest": 1.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0068, "vega": 0.436, "theta": -0.0263, "rho": -0.8493, "theo": 60.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-07-07T12:31:40", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "ABVX280121C00160000", "bid": 11.5, "bid_size": 24.0, "ask": 15.3, "ask_size": 40.0, "iv": 0.5571, "open_interest": 1481.0, "volume": 1.0, "delta": 0.4084, "gamma": 0.0056, "vega": 0.461, "theta": -0.0255, "rho": 0.3704, "theo": 14.2724, "change": -0.95, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-21T13:27:19", "percent_change": -6.66667, "prev_day_close": 14.25}, {"option": "ABVX280121P00160000", "bid": 61.5, "bid_size": 6.0, "ask": 65.9, "ask_size": 26.0, "iv": 0.5606, "open_interest": 2.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0069, "vega": 0.4238, "theta": -0.0257, "rho": -0.8502, "theo": 64.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-06-30T11:04:18", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ABVX280121C00165000", "bid": 9.5, "bid_size": 4.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.5387, "open_interest": 401.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0055, "vega": 0.4551, "theta": -0.0251, "rho": 0.3562, "theo": 13.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-17T11:47:01", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ABVX280121P00165000", "bid": 65.5, "bid_size": 11.0, "ask": 70.5, "ask_size": 11.0, "iv": 0.5642, "open_interest": 2.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.007, "vega": 0.4092, "theta": -0.0251, "rho": -0.8384, "theo": 68.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-06-30T09:33:16", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ABVX280121C00170000", "bid": 8.5, "bid_size": 7.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.5376, "open_interest": 475.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0055, "vega": 0.4484, "theta": -0.0246, "rho": 0.3424, "theo": 12.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-09-02T13:48:14", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ABVX280121P00170000", "bid": 69.5, "bid_size": 6.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.5521, "open_interest": 10.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.007, "vega": 0.3962, "theta": -0.0245, "rho": -0.8385, "theo": 72.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-07-02T09:37:01", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "ABVX280121C00175000", "bid": 7.5, "bid_size": 11.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.5259, "open_interest": 119.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0054, "vega": 0.4406, "theta": -0.0241, "rho": 0.3281, "theo": 11.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-08-21T15:38:56", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ABVX280121P00175000", "bid": 73.5, "bid_size": 4.0, "ask": 78.5, "ask_size": 8.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0071, "vega": 0.3788, "theta": -0.0238, "rho": -0.8169, "theo": 76.5664, "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": 75.4000015258789}, {"option": "ABVX280121C00180000", "bid": 7.4, "bid_size": 13.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.5293, "open_interest": 434.0, "volume": 31.0, "delta": 0.3329, "gamma": 0.0053, "vega": 0.4319, "theta": -0.0236, "rho": 0.3139, "theo": 10.6724, "change": -0.32, "open": 9.35, "high": 9.43, "low": 9.34, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-09-21T14:57:00", "percent_change": -3.28205, "prev_day_close": 9.75}, {"option": "ABVX280121P00180000", "bid": 78.0, "bid_size": 6.0, "ask": 82.5, "ask_size": 25.0, "iv": 0.5472, "open_interest": 6.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0071, "vega": 0.3615, "theta": -0.023, "rho": -0.8018, "theo": 80.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-07-02T09:37:31", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "ABVX280121C00185000", "bid": 5.6, "bid_size": 19.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.5144, "open_interest": 176.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0052, "vega": 0.4228, "theta": -0.023, "rho": 0.3004, "theo": 9.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-09-15T11:01:18", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ABVX280121P00185000", "bid": 82.5, "bid_size": 4.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0071, "vega": 0.337, "theta": -0.0222, "rho": -0.771, "theo": 85.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "ABVX280121C00190000", "bid": 4.6, "bid_size": 5.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.5025, "open_interest": 896.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.0052, "vega": 0.4132, "theta": -0.0224, "rho": 0.2872, "theo": 9.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-08T15:06:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ABVX280121P00190000", "bid": 86.5, "bid_size": 5.0, "ask": 91.5, "ask_size": 6.0, "iv": 0.5413, "open_interest": 1.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0072, "vega": 0.3184, "theta": -0.0215, "rho": -0.7517, "theo": 89.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.8, "last_trade_time": "2026-07-06T10:17:27", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "ABVX280121C00195000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.5008, "open_interest": 110.0, "volume": 0.0, "delta": 0.2833, "gamma": 0.0051, "vega": 0.4029, "theta": -0.0217, "rho": 0.2739, "theo": 8.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-08-24T13:56:40", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ABVX280121P00195000", "bid": 91.0, "bid_size": 4.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.539, "open_interest": 1.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0072, "vega": 0.2934, "theta": -0.0206, "rho": -0.6897, "theo": 93.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.32, "last_trade_time": "2026-06-02T09:39:12", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "ABVX280121C00200000", "bid": 3.8, "bid_size": 18.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.4966, "open_interest": 1617.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.005, "vega": 0.3921, "theta": -0.0211, "rho": 0.2609, "theo": 7.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-09-17T10:01:16", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ABVX280121P00200000", "bid": 96.0, "bid_size": 5.0, "ask": 100.7, "ask_size": 21.0, "iv": 0.5482, "open_interest": 31.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0072, "vega": 0.2716, "theta": -0.0199, "rho": -0.6537, "theo": 98.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-09-16T15:30:28", "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "ABVX280121C00210000", "bid": 3.0, "bid_size": 18.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.4903, "open_interest": 802.0, "volume": 5.0, "delta": 0.2397, "gamma": 0.0047, "vega": 0.3702, "theta": -0.0197, "rho": 0.2367, "theo": 6.837, "change": -0.63, "open": 5.02, "high": 5.02, "low": 4.85, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-09-21T11:09:21", "percent_change": -11.4545, "prev_day_close": 5.5}, {"option": "ABVX280121P00210000", "bid": 105.0, "bid_size": 3.0, "ask": 110.0, "ask_size": 8.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0071, "vega": 0.2177, "theta": -0.0177, "rho": -0.5683, "theo": 107.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "ABVX281215C00055000", "bid": 57.5, "bid_size": 6.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0018, "vega": 0.2919, "theta": -0.0048, "rho": 0.5982, "theo": 60.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "ABVX281215P00055000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0019, "vega": 0.2948, "theta": -0.0114, "rho": -0.3836, "theo": 9.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ABVX281215C00060000", "bid": 55.0, "bid_size": 1.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.6332, "open_interest": 29.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0021, "vega": 0.3212, "theta": -0.006, "rho": 0.6315, "theo": 57.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.24, "last_trade_time": "2026-09-17T13:35:22", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ABVX281215P00060000", "bid": 7.0, "bid_size": 6.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0022, "vega": 0.3253, "theta": -0.0124, "rho": -0.4401, "theo": 10.8948, "change": 0.0, "open": 0.0, "high": 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": "ABVX281215C00065000", "bid": 52.0, "bid_size": 6.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.6265, "open_interest": 40.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0023, "vega": 0.3494, "theta": -0.0073, "rho": 0.6618, "theo": 55.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.66, "last_trade_time": "2026-09-17T10:29:02", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ABVX281215P00065000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0024, "vega": 0.3554, "theta": -0.0133, "rho": -0.4968, "theo": 12.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ABVX281215C00070000", "bid": 49.5, "bid_size": 5.0, "ask": 54.5, "ask_size": 8.0, "iv": 0.6236, "open_interest": 86.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0025, "vega": 0.3768, "theta": -0.0084, "rho": 0.6858, "theo": 52.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.58, "last_trade_time": "2026-09-17T13:35:03", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "ABVX281215P00070000", "bid": 10.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.5958, "open_interest": 10.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0027, "vega": 0.384, "theta": -0.0141, "rho": -0.554, "theo": 14.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-08-03T12:40:23", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ABVX281215C00075000", "bid": 47.0, "bid_size": 5.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0027, "vega": 0.4026, "theta": -0.0095, "rho": 0.7074, "theo": 49.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ABVX281215P00075000", "bid": 13.4, "bid_size": 6.0, "ask": 16.7, "ask_size": 4.0, "iv": 0.5909, "open_interest": 0.0, "volume": 8.0, "delta": -0.1883, "gamma": 0.0029, "vega": 0.4113, "theta": -0.0149, "rho": -0.6136, "theo": 16.3921, "change": -0.01, "open": 15.8, "high": 15.84, "low": 15.24, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-09-21T12:44:31", "percent_change": -0.0655738, "prev_day_close": 15.25}, {"option": "ABVX281215C00080000", "bid": 44.5, "bid_size": 5.0, "ask": 49.5, "ask_size": 7.0, "iv": 0.6092, "open_interest": 279.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0029, "vega": 0.4273, "theta": -0.0105, "rho": 0.7237, "theo": 47.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-09-15T12:53:45", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ABVX281215P00080000", "bid": 15.0, "bid_size": 5.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.5924, "open_interest": 10.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0032, "vega": 0.4369, "theta": -0.0156, "rho": -0.6705, "theo": 18.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-03T12:40:23", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ABVX281215C00085000", "bid": 42.5, "bid_size": 5.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0031, "vega": 0.4506, "theta": -0.0114, "rho": 0.7367, "theo": 44.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "ABVX281215P00085000", "bid": 17.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5918, "open_interest": 1.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0034, "vega": 0.4609, "theta": -0.0162, "rho": -0.7292, "theo": 20.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-24T12:42:06", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ABVX281215C00090000", "bid": 40.5, "bid_size": 5.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.6085, "open_interest": 85.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0033, "vega": 0.4722, "theta": -0.0123, "rho": 0.7463, "theo": 42.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.33, "last_trade_time": "2026-09-16T10:33:09", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ABVX281215P00090000", "bid": 20.0, "bid_size": 2.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.569, "open_interest": 33.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0037, "vega": 0.4831, "theta": -0.0168, "rho": -0.7879, "theo": 22.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-09-10T12:56:03", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ABVX281215C00095000", "bid": 38.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.6049, "open_interest": 10.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0035, "vega": 0.4922, "theta": -0.013, "rho": 0.7526, "theo": 40.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-09-15T10:17:23", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "ABVX281215P00095000", "bid": 23.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.004, "vega": 0.5032, "theta": -0.0173, "rho": -0.8429, "theo": 25.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.92, "last_trade_time": "2026-09-11T12:55:23", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ABVX281215C00100000", "bid": 36.5, "bid_size": 5.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.5995, "open_interest": 63.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0036, "vega": 0.5105, "theta": -0.0137, "rho": 0.7554, "theo": 38.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.52, "last_trade_time": "2026-09-17T12:24:02", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "ABVX281215P00100000", "bid": 25.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.5758, "open_interest": 22.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0042, "vega": 0.5213, "theta": -0.0177, "rho": -0.8991, "theo": 27.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-03T14:11:46", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ABVX281215C00105000", "bid": 34.5, "bid_size": 5.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0038, "vega": 0.5271, "theta": -0.0143, "rho": 0.7565, "theo": 36.1092, "change": 0.0, "open": 0.0, "high": 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": "ABVX281215P00105000", "bid": 28.5, "bid_size": 7.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.5854, "open_interest": 1.0, "volume": 4.0, "delta": -0.3209, "gamma": 0.0044, "vega": 0.5372, "theta": -0.0181, "rho": -0.9528, "theo": 30.4816, "change": -0.2, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-21T11:33:07", "percent_change": -0.645161, "prev_day_close": 31.0}, {"option": "ABVX281215C00110000", "bid": 33.0, "bid_size": 5.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.5891, "open_interest": 62.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.004, "vega": 0.542, "theta": -0.0149, "rho": 0.7553, "theo": 34.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-17T13:44:53", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ABVX281215P00110000", "bid": 31.5, "bid_size": 5.0, "ask": 36.2, "ask_size": 5.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0047, "vega": 0.5507, "theta": -0.0184, "rho": -1.0018, "theo": 33.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ABVX281215C00115000", "bid": 31.0, "bid_size": 9.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.5843, "open_interest": 116.0, "volume": 20.0, "delta": 0.6423, "gamma": 0.0041, "vega": 0.5553, "theta": -0.0154, "rho": 0.7507, "theo": 32.3111, "change": -1.9, "open": 32.6, "high": 32.6, "low": 32.6, "tick": "no_change", "last_trade_price": 32.6, "last_trade_time": "2026-09-21T13:41:00", "percent_change": -5.50725, "prev_day_close": 34.5}, {"option": "ABVX281215P00115000", "bid": 34.5, "bid_size": 4.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.5797, "open_interest": 8.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0049, "vega": 0.5621, "theta": -0.0186, "rho": -1.0519, "theo": 36.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-09-02T13:10:31", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ABVX281215C00120000", "bid": 29.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.5737, "open_interest": 320.0, "volume": 0.0, "delta": 0.6221, "gamma": 0.0042, "vega": 0.5668, "theta": -0.0158, "rho": 0.7446, "theo": 30.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-09-10T12:28:27", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "ABVX281215P00120000", "bid": 37.5, "bid_size": 7.0, "ask": 42.2, "ask_size": 10.0, "iv": 0.5719, "open_interest": 500.0, "volume": 0.0, "delta": -0.393, "gamma": 0.0051, "vega": 0.571, "theta": -0.0188, "rho": -1.0942, "theo": 38.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-31T11:54:23", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ABVX281215C00125000", "bid": 27.5, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.571, "open_interest": 23.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0044, "vega": 0.5766, "theta": -0.0161, "rho": 0.7371, "theo": 28.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.82, "last_trade_time": "2026-08-27T11:23:55", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ABVX281215P00125000", "bid": 40.5, "bid_size": 4.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.5678, "open_interest": 6.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0054, "vega": 0.5775, "theta": -0.0189, "rho": -1.1323, "theo": 42.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-10T10:12:25", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "ABVX281215C00130000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.5585, "open_interest": 78.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0045, "vega": 0.5846, "theta": -0.0164, "rho": 0.7275, "theo": 27.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-09-15T15:21:29", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "ABVX281215P00130000", "bid": 43.5, "bid_size": 7.0, "ask": 48.5, "ask_size": 7.0, "iv": 0.5597, "open_interest": 15.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0056, "vega": 0.581, "theta": -0.019, "rho": -1.1705, "theo": 45.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-09-03T10:41:48", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ABVX281215C00135000", "bid": 24.0, "bid_size": 5.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.5536, "open_interest": 183.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0046, "vega": 0.5911, "theta": -0.0166, "rho": 0.7161, "theo": 25.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-24T11:47:30", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ABVX281215P00135000", "bid": 46.5, "bid_size": 4.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.5502, "open_interest": 14.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0058, "vega": 0.5836, "theta": -0.019, "rho": -1.2036, "theo": 48.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-09-10T13:03:37", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ABVX281215C00140000", "bid": 22.0, "bid_size": 7.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.5394, "open_interest": 528.0, "volume": 40.0, "delta": 0.5425, "gamma": 0.0046, "vega": 0.596, "theta": -0.0167, "rho": 0.7039, "theo": 24.2459, "change": -1.3, "open": 24.8, "high": 25.16, "low": 24.2, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-09-21T12:39:53", "percent_change": -5.09804, "prev_day_close": 25.5}, {"option": "ABVX281215P00140000", "bid": 50.0, "bid_size": 4.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.5479, "open_interest": 3.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.006, "vega": 0.5816, "theta": -0.019, "rho": -1.2239, "theo": 51.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.19, "last_trade_time": "2026-08-21T12:18:10", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ABVX281215C00145000", "bid": 20.5, "bid_size": 5.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.5326, "open_interest": 17.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0047, "vega": 0.5994, "theta": -0.0168, "rho": 0.6909, "theo": 22.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-08-24T12:57:18", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ABVX281215P00145000", "bid": 53.0, "bid_size": 4.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0062, "vega": 0.578, "theta": -0.0189, "rho": -1.2523, "theo": 55.1887, "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": 55.5}, {"option": "ABVX281215C00150000", "bid": 19.0, "bid_size": 5.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.5248, "open_interest": 21.0, "volume": 0.0, "delta": 0.504, "gamma": 0.0048, "vega": 0.6012, "theta": -0.0168, "rho": 0.6762, "theo": 21.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-08-26T14:03:28", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ABVX281215P00150000", "bid": 56.5, "bid_size": 4.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0064, "vega": 0.572, "theta": -0.0187, "rho": -1.2613, "theo": 58.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "ABVX281215C00155000", "bid": 17.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0048, "vega": 0.6015, "theta": -0.0168, "rho": 0.6604, "theo": 20.2793, "change": 0.0, "open": 0.0, "high": 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": "ABVX281215P00155000", "bid": 60.0, "bid_size": 4.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0065, "vega": 0.5642, "theta": -0.0186, "rho": -1.2676, "theo": 62.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ABVX281215C00160000", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.5066, "open_interest": 31.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0048, "vega": 0.6006, "theta": -0.0168, "rho": 0.6446, "theo": 19.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-09-04T10:19:14", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ABVX281215P00160000", "bid": 63.5, "bid_size": 2.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0067, "vega": 0.5507, "theta": -0.0184, "rho": -1.2708, "theo": 66.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "ABVX281215C00165000", "bid": 14.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.4961, "open_interest": 94.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0049, "vega": 0.5985, "theta": -0.0167, "rho": 0.6284, "theo": 17.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-09-08T15:06:16", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ABVX281215P00165000", "bid": 67.5, "bid_size": 4.0, "ask": 72.5, "ask_size": 7.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0069, "vega": 0.5394, "theta": -0.0181, "rho": -1.2723, "theo": 69.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "ABVX281215C00170000", "bid": 13.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.4931, "open_interest": 73.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0049, "vega": 0.595, "theta": -0.0165, "rho": 0.6109, "theo": 16.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-16T15:05:57", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ABVX281215P00170000", "bid": 71.5, "bid_size": 4.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.007, "vega": 0.5202, "theta": -0.0178, "rho": -1.2454, "theo": 73.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "ABVX281215C00175000", "bid": 12.0, "bid_size": 7.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.4806, "open_interest": 167.0, "volume": 20.0, "delta": 0.413, "gamma": 0.0049, "vega": 0.5902, "theta": -0.0163, "rho": 0.5928, "theo": 15.8679, "change": -0.54, "open": 15.2, "high": 15.2, "low": 14.96, "tick": "no_change", "last_trade_price": 14.96, "last_trade_time": "2026-09-21T13:36:49", "percent_change": -3.48387, "prev_day_close": 15.5}, {"option": "ABVX281215P00175000", "bid": 75.5, "bid_size": 4.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0072, "vega": 0.5044, "theta": -0.0175, "rho": -1.2208, "theo": 77.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "ABVX281215C00180000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4758, "open_interest": 285.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0049, "vega": 0.5846, "theta": -0.0161, "rho": 0.5752, "theo": 14.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-10T12:28:27", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ABVX281215P00180000", "bid": 79.5, "bid_size": 3.0, "ask": 84.5, "ask_size": 6.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0074, "vega": 0.4772, "theta": -0.0171, "rho": -1.1902, "theo": 81.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "ABVX281215C00185000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.4702, "open_interest": 232.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0048, "vega": 0.5782, "theta": -0.0159, "rho": 0.5575, "theo": 13.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-18T15:58:33", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ABVX281215P00185000", "bid": 83.5, "bid_size": 4.0, "ask": 88.5, "ask_size": 7.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0075, "vega": 0.4599, "theta": -0.0168, "rho": -1.1738, "theo": 85.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "ABVX281215C00190000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.4636, "open_interest": 311.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.0048, "vega": 0.5706, "theta": -0.0156, "rho": 0.5392, "theo": 13.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-31T13:45:01", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ABVX281215P00190000", "bid": 88.0, "bid_size": 4.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0077, "vega": 0.4252, "theta": -0.0164, "rho": -1.0768, "theo": 90.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ABVX281215C00195000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4561, "open_interest": 23.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0048, "vega": 0.5619, "theta": -0.0153, "rho": 0.5205, "theo": 12.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-16T13:29:54", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ABVX281215P00195000", "bid": 92.5, "bid_size": 4.0, "ask": 97.5, "ask_size": 7.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0079, "vega": 0.4021, "theta": -0.0161, "rho": -1.0475, "theo": 94.4252, "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": 94.25}, {"option": "ABVX281215C00200000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.4476, "open_interest": 355.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0047, "vega": 0.5527, "theta": -0.015, "rho": 0.5022, "theo": 11.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-16T15:29:29", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ABVX281215P00200000", "bid": 97.0, "bid_size": 1.0, "ask": 101.5, "ask_size": 7.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.008, "vega": 0.3628, "theta": -0.0155, "rho": -0.9257, "theo": 98.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "ABVX281215C00210000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.4374, "open_interest": 283.0, "volume": 20.0, "delta": 0.3026, "gamma": 0.0046, "vega": 0.5327, "theta": -0.0143, "rho": 0.4666, "theo": 10.139, "change": -0.5, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T13:32:30", "percent_change": -5.88235, "prev_day_close": 8.5}, {"option": "ABVX281215P00210000", "bid": 106.0, "bid_size": 3.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0083, "vega": 0.3004, "theta": -0.0148, "rho": -0.7044, "theo": 107.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "ABVX290119C00055000", "bid": 58.0, "bid_size": 5.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0018, "vega": 0.2956, "theta": -0.0038, "rho": 0.6335, "theo": 61.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "ABVX290119P00055000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0019, "vega": 0.2991, "theta": -0.0108, "rho": -0.3951, "theo": 9.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ABVX290119C00060000", "bid": 55.5, "bid_size": 2.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.6307, "open_interest": 25.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.002, "vega": 0.3255, "theta": -0.0051, "rho": 0.6671, "theo": 58.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.41, "last_trade_time": "2026-09-18T10:58:43", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ABVX290119P00060000", "bid": 7.1, "bid_size": 11.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0022, "vega": 0.331, "theta": -0.0118, "rho": -0.4527, "theo": 10.7848, "change": 0.0, "open": 0.0, "high": 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": "ABVX290119C00065000", "bid": 52.5, "bid_size": 4.0, "ask": 57.5, "ask_size": 5.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0023, "vega": 0.3542, "theta": -0.0063, "rho": 0.6962, "theo": 55.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ABVX290119P00065000", "bid": 9.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0024, "vega": 0.3618, "theta": -0.0127, "rho": -0.5122, "theo": 12.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ABVX290119C00070000", "bid": 50.0, "bid_size": 4.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0025, "vega": 0.3822, "theta": -0.0075, "rho": 0.7203, "theo": 52.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "ABVX290119P00070000", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0027, "vega": 0.3908, "theta": -0.0135, "rho": -0.5726, "theo": 14.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ABVX290119C00075000", "bid": 47.5, "bid_size": 4.0, "ask": 52.5, "ask_size": 5.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0027, "vega": 0.4086, "theta": -0.0086, "rho": 0.7404, "theo": 50.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ABVX290119P00075000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0029, "vega": 0.4185, "theta": -0.0142, "rho": -0.6329, "theo": 16.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "ABVX290119C00080000", "bid": 45.5, "bid_size": 5.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.6097, "open_interest": 10.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0029, "vega": 0.4336, "theta": -0.0096, "rho": 0.7568, "theo": 47.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-09-16T15:23:48", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ABVX290119P00080000", "bid": 15.5, "bid_size": 7.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0032, "vega": 0.4444, "theta": -0.0149, "rho": -0.6959, "theo": 18.491, "change": 0.0, "open": 0.0, "high": 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": "ABVX290119C00085000", "bid": 43.0, "bid_size": 5.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0031, "vega": 0.4572, "theta": -0.0105, "rho": 0.7685, "theo": 45.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ABVX290119P00085000", "bid": 18.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0034, "vega": 0.4689, "theta": -0.0156, "rho": -0.7538, "theo": 20.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ABVX290119C00090000", "bid": 41.0, "bid_size": 4.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0032, "vega": 0.4792, "theta": -0.0114, "rho": 0.7781, "theo": 42.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "ABVX290119P00090000", "bid": 20.5, "bid_size": 8.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.5664, "open_interest": 1.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0037, "vega": 0.4913, "theta": -0.0161, "rho": -0.8144, "theo": 23.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-17T10:28:39", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "ABVX290119C00095000", "bid": 39.0, "bid_size": 5.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.0034, "vega": 0.4995, "theta": -0.0121, "rho": 0.7837, "theo": 40.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "ABVX290119P00095000", "bid": 23.0, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.584, "open_interest": 10.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0039, "vega": 0.5116, "theta": -0.0166, "rho": -0.8738, "theo": 25.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.77, "last_trade_time": "2026-09-18T10:43:45", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ABVX290119C00100000", "bid": 37.0, "bid_size": 5.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0036, "vega": 0.5182, "theta": -0.0128, "rho": 0.7859, "theo": 38.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ABVX290119P00100000", "bid": 26.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.5864, "open_interest": 10.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0042, "vega": 0.53, "theta": -0.017, "rho": -0.9286, "theo": 28.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.51, "last_trade_time": "2026-09-18T10:43:45", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ABVX290119C00105000", "bid": 35.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.5862, "open_interest": 27.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0037, "vega": 0.5351, "theta": -0.0135, "rho": 0.7865, "theo": 36.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.94, "last_trade_time": "2026-09-17T10:00:15", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "ABVX290119P00105000", "bid": 28.5, "bid_size": 5.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0044, "vega": 0.546, "theta": -0.0174, "rho": -0.983, "theo": 30.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ABVX290119C00110000", "bid": 33.5, "bid_size": 6.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.5827, "open_interest": 14.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0039, "vega": 0.5503, "theta": -0.014, "rho": 0.7851, "theo": 34.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.41, "last_trade_time": "2026-09-18T10:58:43", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ABVX290119P00110000", "bid": 31.5, "bid_size": 5.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.0046, "vega": 0.56, "theta": -0.0177, "rho": -1.0382, "theo": 33.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ABVX290119C00115000", "bid": 31.5, "bid_size": 6.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.5778, "open_interest": 1.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.004, "vega": 0.5638, "theta": -0.0145, "rho": 0.7806, "theo": 33.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.34, "last_trade_time": "2026-09-15T13:01:43", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ABVX290119P00115000", "bid": 34.5, "bid_size": 5.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0049, "vega": 0.5712, "theta": -0.018, "rho": -1.083, "theo": 36.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ABVX290119C00120000", "bid": 29.5, "bid_size": 7.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0042, "vega": 0.5757, "theta": -0.015, "rho": 0.7742, "theo": 31.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "ABVX290119P00120000", "bid": 37.5, "bid_size": 4.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0051, "vega": 0.5804, "theta": -0.0182, "rho": -1.1292, "theo": 39.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "ABVX290119C00125000", "bid": 28.0, "bid_size": 7.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.5603, "open_interest": 1.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.0043, "vega": 0.5859, "theta": -0.0153, "rho": 0.7668, "theo": 29.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.08, "last_trade_time": "2026-09-14T11:49:06", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "ABVX290119P00125000", "bid": 40.5, "bid_size": 5.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.5603, "open_interest": 12.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0053, "vega": 0.587, "theta": -0.0183, "rho": -1.1675, "theo": 42.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-09-16T11:05:03", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "ABVX290119C00130000", "bid": 26.2, "bid_size": 3.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0044, "vega": 0.5944, "theta": -0.0156, "rho": 0.7575, "theo": 28.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "ABVX290119P00130000", "bid": 43.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.5524, "open_interest": 4.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0055, "vega": 0.591, "theta": -0.0184, "rho": -1.2042, "theo": 45.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-09-16T15:09:53", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "ABVX290119C00135000", "bid": 24.5, "bid_size": 6.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.5703, "gamma": 0.0044, "vega": 0.6013, "theta": -0.0159, "rho": 0.7461, "theo": 26.5515, "change": 0.0, "open": 0.0, "high": 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": "ABVX290119P00135000", "bid": 46.5, "bid_size": 3.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0057, "vega": 0.593, "theta": -0.0184, "rho": -1.2395, "theo": 48.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ABVX290119C00140000", "bid": 22.5, "bid_size": 5.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.5335, "open_interest": 1.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0045, "vega": 0.6067, "theta": -0.016, "rho": 0.7341, "theo": 25.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-09-15T12:46:57", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ABVX290119P00140000", "bid": 50.0, "bid_size": 6.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0059, "vega": 0.5924, "theta": -0.0184, "rho": -1.2651, "theo": 52.1737, "change": 0.0, "open": 0.0, "high": 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": "ABVX290119C00145000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0046, "vega": 0.6108, "theta": -0.0162, "rho": 0.7216, "theo": 23.7584, "change": 0.0, "open": 0.0, "high": 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": "ABVX290119P00145000", "bid": 53.5, "bid_size": 3.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0061, "vega": 0.5893, "theta": -0.0183, "rho": -1.2898, "theo": 55.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "ABVX290119C00150000", "bid": 19.5, "bid_size": 5.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0046, "vega": 0.6133, "theta": -0.0163, "rho": 0.7074, "theo": 22.4602, "change": 0.0, "open": 0.0, "high": 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": "ABVX290119P00150000", "bid": 57.0, "bid_size": 5.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0063, "vega": 0.5835, "theta": -0.0182, "rho": -1.3005, "theo": 59.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "ABVX290119C00155000", "bid": 18.0, "bid_size": 6.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.0047, "vega": 0.6143, "theta": -0.0163, "rho": 0.692, "theo": 21.2253, "change": 0.0, "open": 0.0, "high": 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": "ABVX290119P00155000", "bid": 60.5, "bid_size": 3.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0064, "vega": 0.5763, "theta": -0.0181, "rho": -1.3087, "theo": 62.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ABVX290119C00160000", "bid": 16.5, "bid_size": 5.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0047, "vega": 0.6141, "theta": -0.0163, "rho": 0.6764, "theo": 20.0512, "change": 0.0, "open": 0.0, "high": 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": "ABVX290119P00160000", "bid": 64.0, "bid_size": 3.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0066, "vega": 0.5639, "theta": -0.0179, "rho": -1.3071, "theo": 66.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "ABVX290119C00165000", "bid": 15.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0048, "vega": 0.6129, "theta": -0.0162, "rho": 0.6608, "theo": 18.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ABVX290119P00165000", "bid": 67.5, "bid_size": 3.0, "ask": 72.5, "ask_size": 3.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0068, "vega": 0.553, "theta": -0.0177, "rho": -1.3125, "theo": 70.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "ABVX290119C00170000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.4886, "open_interest": 10.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.0048, "vega": 0.6104, "theta": -0.0161, "rho": 0.6442, "theo": 17.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.68, "last_trade_time": "2026-09-18T10:43:45", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ABVX290119P00170000", "bid": 71.5, "bid_size": 5.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.007, "vega": 0.5336, "theta": -0.0174, "rho": -1.2869, "theo": 74.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "ABVX290119C00175000", "bid": 12.6, "bid_size": 5.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.4775, "open_interest": 34.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0048, "vega": 0.6065, "theta": -0.016, "rho": 0.6267, "theo": 16.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.09, "last_trade_time": "2026-09-18T10:43:45", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ABVX290119P00175000", "bid": 75.5, "bid_size": 5.0, "ask": 80.5, "ask_size": 7.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0072, "vega": 0.52, "theta": -0.0172, "rho": -1.276, "theo": 78.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}], "symbol": "ABVX", "security_type": "stock", "exchange_id": 2, "current_price": 103.295, "price_change": -1.745, "price_change_percent": -1.6613, "bid": 103.22, "ask": 103.37, "bid_size": 100, "ask_size": 100, "open": 105.72, "high": 105.72, "low": 102.52, "close": 103.295, "prev_day_close": 105.04, "volume": 647798, "iv30": 76.436, "iv30_change": -0.104, "iv30_change_percent": -0.1359, "seqno": 8357406653, "last_trade_time": "2026-09-21T15:56:40", "tick": "down"}, "symbol": "ABVX"}