[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABBV":3,"homepage-market-summary":30,"stock-options-ABBV":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABBV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ABBVIE INC.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","AbbVie is a pharmaceutical firm with a strong exposure to immunology (with Humira, Skyrizi, and Rinvoq) and oncology (with Imbruvica and Venclexta). The company was spun off from Abbott in early 2013. The 2020 acquisition of Allergan added several new products and drugs in aesthetics, including Botox. The 2024 acquisitions of Cerevel (neuroscience) and ImmunoGen (oncology) help supplement AbbVie's portfolio.","57,000","North Chicago, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},259.93,260.51,262.3158,259,261.59,-1.66,-0.63,3766886.57691,74061,260.2415,269.39,33.33,7253886.567067344,96,3458,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":250,"updated_at":1167,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},2498,7341,0.66,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,238,242,246],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",141,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",169,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",232,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":18,"dte":18,"compact":237,"implied_volatility":9},"2027-06-17","270617",{"date":239,"label":239,"type":192,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",351,"270917",{"date":243,"label":243,"type":192,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",477,"280121",{"date":247,"label":247,"type":192,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2029-01-19",841,"290119",[251,266,279,294,308,322,334,345,356,367,378,389,402,413,424,436,447,460,475,492,510,528,543,562,581,602,621,643,666,691,715,742,769,797,825,851,878,902,925,950,970,991,1012,1032,1051,1068,1081,1093,1104,1115,1126,1136,1147,1157],{"strike":252,"call":253,"put":261,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":259,"vega":257,"rho":260,"in_the_money":39},"ABBV  261002C00130000",129.2,131.4,0,0.8577,-0.165306,0.003189,{"contract_symbol":262,"symbol":262,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":265,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00130000",2.13,0.4568,-0.001806,{"strike":267,"call":268,"put":276,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":9,"changePercent":9,"volume":273,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":274,"vega":257,"rho":275,"in_the_money":39},"ABBV  261002C00135000",124.2,127.1,125.79,2,-0.171674,0.003311,{"contract_symbol":277,"symbol":277,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":278,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00135000",-0.001881,{"strike":280,"call":281,"put":289,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":9,"changePercent":9,"volume":286,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":287,"vega":257,"rho":288,"in_the_money":39},"ABBV  261002C00140000",119.2,122.1,120.72,4,-0.178046,0.003434,{"contract_symbol":290,"symbol":290,"bid":257,"ask":291,"last":53,"change":257,"changePercent":9,"volume":257,"openInterest":292,"open_interest":292,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":293,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00140000",0.21,3,-0.001961,{"strike":295,"call":296,"put":303,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":9,"changePercent":9,"volume":273,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":301,"vega":257,"rho":302,"in_the_money":39},"ABBV  261002C00145000",114.2,117.1,115.74,-0.18442,0.003557,{"contract_symbol":304,"symbol":304,"bid":257,"ask":291,"last":305,"change":116,"changePercent":9,"volume":306,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":307,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00145000",0.01,6,-0.002043,{"strike":309,"call":310,"put":319,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":315,"changePercent":9,"volume":316,"openInterest":177,"open_interest":177,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":317,"vega":257,"rho":318,"in_the_money":39},"ABBV  261002C00150000",109.2,112.1,110.64,-1.47,32,-0.190796,0.003679,{"contract_symbol":320,"symbol":320,"bid":257,"ask":263,"last":106,"change":9,"changePercent":9,"volume":306,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":321,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00150000",-0.002129,{"strike":323,"call":324,"put":331,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":9,"changePercent":9,"volume":316,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":329,"vega":257,"rho":330,"in_the_money":39},"ABBV  261002C00155000",104.2,107.1,105.66,-0.197172,0.003802,{"contract_symbol":332,"symbol":332,"bid":257,"ask":305,"last":305,"change":257,"changePercent":9,"volume":257,"openInterest":177,"open_interest":177,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":333,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00155000",-0.002216,{"strike":335,"call":336,"put":342,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":340,"vega":257,"rho":341,"in_the_money":39},"ABBV  261002C00160000",99.2,102.1,-0.20355,0.003925,{"contract_symbol":343,"symbol":343,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":344,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00160000",-0.002307,{"strike":346,"call":347,"put":353,"callItm":39,"putItm":88,"isAtm":88},165,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":351,"vega":257,"rho":352,"in_the_money":39},"ABBV  261002C00165000",94.2,97.1,-0.209929,0.004047,{"contract_symbol":354,"symbol":354,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":355,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00165000",-0.0024,{"strike":357,"call":358,"put":364,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":362,"vega":257,"rho":363,"in_the_money":39},"ABBV  261002C00170000",89.15,92.1,-0.216311,0.00417,{"contract_symbol":365,"symbol":365,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":366,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00170000",-0.002496,{"strike":368,"call":369,"put":375,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":373,"vega":257,"rho":374,"in_the_money":39},"ABBV  261002C00175000",84.2,87.1,-0.222695,0.004292,{"contract_symbol":376,"symbol":376,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":377,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00175000",-0.002595,{"strike":379,"call":380,"put":386,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":384,"vega":257,"rho":385,"in_the_money":39},"ABBV  261002C00180000",78.95,82.1,-0.229082,0.004415,{"contract_symbol":387,"symbol":387,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":388,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00180000",-0.002696,{"strike":390,"call":391,"put":397,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":395,"vega":257,"rho":396,"in_the_money":39},"ABBV  261002C00185000",73.95,77.1,-0.235471,0.004538,{"contract_symbol":398,"symbol":398,"bid":257,"ask":263,"last":399,"change":257,"changePercent":9,"volume":257,"openInterest":400,"open_interest":400,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":401,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00185000",0.02,5,-0.002799,{"strike":403,"call":404,"put":410,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":408,"vega":257,"rho":409,"in_the_money":39},"ABBV  261002C00190000",69.25,72.1,-0.241863,0.00466,{"contract_symbol":411,"symbol":411,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":412,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00190000",-0.002906,{"strike":414,"call":415,"put":421,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":419,"vega":257,"rho":420,"in_the_money":39},"ABBV  261002C00195000",63.85,67.1,-0.248258,0.004783,{"contract_symbol":422,"symbol":422,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":423,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00195000",-0.003015,{"strike":425,"call":426,"put":432,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":430,"vega":257,"rho":431,"in_the_money":39},"ABBV  261002C00200000",58.95,62.1,-0.254655,0.004906,{"contract_symbol":433,"symbol":433,"bid":257,"ask":263,"last":434,"change":257,"changePercent":9,"volume":257,"openInterest":177,"open_interest":177,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":435,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00200000",0.56,-0.003127,{"strike":437,"call":438,"put":444,"callItm":39,"putItm":88,"isAtm":88},205,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":442,"vega":257,"rho":443,"in_the_money":39},"ABBV  261002C00205000",54.25,57.1,-0.261055,0.005028,{"contract_symbol":445,"symbol":445,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":446,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00205000",-0.003241,{"strike":448,"call":449,"put":456,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":257,"changePercent":9,"volume":257,"openInterest":177,"open_interest":177,"iv":258,"implied_volatility":258,"delta":177,"gamma":257,"theta":454,"vega":257,"rho":455,"in_the_money":39},"ABBV  261002C00210000",49.25,52,57.2,-0.267458,0.005151,{"contract_symbol":457,"symbol":457,"bid":257,"ask":263,"last":458,"change":257,"changePercent":9,"volume":257,"openInterest":177,"open_interest":177,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":459,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00210000",0.26,-0.003358,{"strike":461,"call":462,"put":471,"callItm":39,"putItm":88,"isAtm":88},215,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":39},"ABBV  261002C00215000",43.85,47.1,0.999997,0.000001,-0.273863,0.000002,0.005274,{"contract_symbol":472,"symbol":472,"bid":257,"ask":263,"last":473,"change":257,"changePercent":9,"volume":257,"openInterest":286,"open_interest":286,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":474,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00215000",0.36,-0.003477,{"strike":476,"call":477,"put":487,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":257,"changePercent":9,"volume":257,"openInterest":177,"open_interest":177,"iv":258,"implied_volatility":258,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":39},"ABBV  261002C00220000",39.25,42.1,45.3,0.999962,0.000015,-0.280271,0.000021,0.005396,{"contract_symbol":488,"symbol":488,"bid":257,"ask":489,"last":490,"change":257,"changePercent":9,"volume":257,"openInterest":286,"open_interest":286,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":491,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00220000",1.25,0.06,-0.0036,{"strike":493,"call":494,"put":505,"callItm":39,"putItm":88,"isAtm":88},225,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":257,"changePercent":9,"volume":257,"openInterest":499,"open_interest":499,"iv":258,"implied_volatility":258,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":39},"ABBV  261002C00225000",34.25,37.1,38.99,7,0.999692,0.000103,-0.286681,0.000146,0.005517,{"contract_symbol":506,"symbol":506,"bid":257,"ask":507,"last":166,"change":257,"changePercent":9,"volume":257,"openInterest":508,"open_interest":508,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":509,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00225000",0.3,17,-0.003725,{"strike":511,"call":512,"put":522,"callItm":39,"putItm":88,"isAtm":88},230,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":257,"changePercent":9,"volume":257,"openInterest":286,"open_interest":286,"iv":258,"implied_volatility":258,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":39},"ABBV  261002C00230000",29.25,32.1,33.01,0.998177,0.000528,-0.293095,0.00075,0.00563,{"contract_symbol":523,"symbol":523,"bid":257,"ask":524,"last":525,"change":257,"changePercent":9,"volume":257,"openInterest":526,"open_interest":526,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":527,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00230000",0.25,0.1,84,-0.003853,{"strike":529,"call":530,"put":539,"callItm":39,"putItm":88,"isAtm":88},232.5,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":39},"ABBV  261002C00232500",26.75,29.6,0.996009,0.00107,-0.296304,0.001522,0.005677,{"contract_symbol":540,"symbol":540,"bid":257,"ask":541,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":264,"implied_volatility":264,"delta":257,"gamma":257,"theta":542,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002P00232500",1.71,-0.003919,{"strike":544,"call":545,"put":556,"callItm":39,"putItm":88,"isAtm":88},235,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":257,"changePercent":9,"volume":257,"openInterest":550,"open_interest":550,"iv":258,"implied_volatility":258,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":39},"ABBV  261002C00235000",24.6,26.6,31.77,16,0.991827,0.002022,-0.299515,0.002876,0.005711,{"contract_symbol":557,"symbol":557,"bid":257,"ask":106,"last":305,"change":257,"changePercent":9,"volume":273,"openInterest":558,"open_interest":558,"iv":264,"implied_volatility":264,"delta":559,"gamma":560,"theta":561,"vega":469,"rho":257,"in_the_money":88},"ABBV  261002P00235000",346,-0.000004,0.000003,-0.003988,{"strike":563,"call":564,"put":573,"callItm":39,"putItm":88,"isAtm":88},237.5,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":39},"ABBV  261002C00237500",21.75,24.65,0.9843,0.003566,-0.302729,0.005071,0.005724,{"contract_symbol":574,"symbol":574,"bid":257,"ask":575,"last":525,"change":257,"changePercent":9,"volume":257,"openInterest":576,"open_interest":576,"iv":264,"implied_volatility":264,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":257,"in_the_money":88},"ABBV  261002P00237500",1.75,10,-0.00003,0.000022,-0.004059,0.000016,{"strike":582,"call":583,"put":593,"callItm":39,"putItm":88,"isAtm":88},240,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":257,"changePercent":9,"volume":257,"openInterest":400,"open_interest":400,"iv":258,"implied_volatility":258,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":39},"ABBV  261002C00240000",19.25,22.15,24.7,0.971641,0.005879,-0.306302,0.008362,0.005703,{"contract_symbol":594,"symbol":594,"bid":257,"ask":595,"last":166,"change":257,"changePercent":9,"volume":306,"openInterest":596,"open_interest":596,"iv":264,"implied_volatility":264,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":88},"ABBV  261002P00240000",0.09,114,-0.000193,0.000125,-0.004132,0.000095,-0.000001,{"strike":603,"call":604,"put":613,"callItm":39,"putItm":88,"isAtm":88},242.5,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"ABBV  261002C00242500",16.75,19.65,0.951697,0.009084,-0.323304,0.012919,0.005635,{"contract_symbol":614,"symbol":614,"bid":257,"ask":305,"last":106,"change":257,"changePercent":9,"volume":257,"openInterest":615,"open_interest":615,"iv":264,"implied_volatility":264,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":88},"ABBV  261002P00242500",101,-0.000997,0.000571,-0.004209,0.000432,-0.000006,{"strike":622,"call":623,"put":634,"callItm":39,"putItm":88,"isAtm":88},245,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":257,"changePercent":9,"volume":257,"openInterest":628,"open_interest":628,"iv":258,"implied_volatility":258,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":39},"ABBV  261002C00245000",14.25,17.1,22.24,11,0.92221,0.013178,-0.39407,0.018742,0.005504,{"contract_symbol":635,"symbol":635,"bid":257,"ask":305,"last":490,"change":636,"changePercent":9,"volume":286,"openInterest":637,"open_interest":637,"iv":264,"implied_volatility":264,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":88},"ABBV  261002P00245000",-0.01,207,-0.004173,0.002092,-0.007681,0.001584,-0.000027,{"strike":644,"call":645,"put":655,"callItm":39,"putItm":88,"isAtm":88},247.5,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":39},"ABBV  261002C00247500",11.75,14.55,0.7845,0.901059,0.017239,-0.479861,0.022423,0.005428,{"contract_symbol":656,"symbol":656,"bid":257,"ask":657,"last":399,"change":636,"changePercent":9,"volume":658,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":88},"ABBV  261002P00247500",0.24,100,123,0.4492,-0.013018,0.005794,-0.02646,0.004316,-0.000084,{"strike":667,"call":668,"put":680,"callItm":39,"putItm":88,"isAtm":88},250,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":673,"changePercent":9,"volume":177,"openInterest":550,"open_interest":550,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":39},"ABBV  261002C00250000",9.4,11.55,10.73,-1.3,0.6984,0.875167,0.022868,-0.565656,0.026483,0.005322,{"contract_symbol":681,"symbol":681,"bid":399,"ask":682,"last":683,"change":166,"changePercent":9,"volume":316,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":88},"ABBV  261002P00250000",0.08,0.12,212,0.4067,-0.025158,0.011219,-0.050169,0.007566,-0.000162,{"strike":692,"call":693,"put":704,"callItm":39,"putItm":88,"isAtm":88},252.5,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":257,"changePercent":9,"volume":257,"openInterest":273,"open_interest":273,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":39},"ABBV  261002C00252500",6.8,9.1,14.49,0.6019,0.840577,0.031319,-0.6585,0.031257,0.005161,{"contract_symbol":705,"symbol":705,"bid":257,"ask":706,"last":525,"change":707,"changePercent":9,"volume":628,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":88},"ABBV  261002P00252500",0.2,-0.04,178,0.3456,-0.042818,0.020465,-0.078194,0.011726,-0.000275,{"strike":716,"call":717,"put":729,"callItm":39,"putItm":88,"isAtm":88},255,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":257,"changePercent":9,"volume":257,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":39},"ABBV  261002C00255000",4.55,6.9,8.35,38,0.4987,0.787733,0.045165,-0.783133,0.037345,0.004882,{"contract_symbol":730,"symbol":730,"bid":72,"ask":731,"last":732,"change":733,"changePercent":9,"volume":734,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":88},"ABBV  261002P00255000",0.23,0.16,-0.14,623,394,0.2829,-0.081786,0.041503,-0.136346,0.019465,-0.000525,{"strike":743,"call":744,"put":756,"callItm":39,"putItm":88,"isAtm":39},257.5,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":749,"changePercent":9,"volume":177,"openInterest":550,"open_interest":550,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":39},"ABBV  261002C00257500",2.2,4.5,3.6,-3.33,0.3805,0.699206,0.071046,-0.945502,0.044825,0.004375,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":760,"change":761,"changePercent":9,"volume":213,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":88},"ABBV  261002P00257500",0.17,0.62,0.38,-0.08,183,0.2442,-0.21041,0.091765,-0.37683,0.037154,-0.001351,{"strike":770,"call":771,"put":784,"callItm":88,"putItm":39,"isAtm":39},260,{"contract_symbol":772,"symbol":772,"bid":773,"ask":263,"last":774,"change":775,"changePercent":9,"volume":776,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":88},"ABBV  261002C00260000",1.03,1.88,-2.39,23,102,0.318,0.503141,0.097436,-1.633357,0.051369,0.003169,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":706,"changePercent":9,"volume":789,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":39},"ABBV  261002P00260000",0.8,1.56,1.14,66,158,0.185,-0.498172,0.167472,-0.950323,0.05137,-0.0032,{"strike":798,"call":799,"put":811,"callItm":88,"putItm":39,"isAtm":88},262.5,{"contract_symbol":800,"symbol":800,"bid":801,"ask":177,"last":434,"change":802,"changePercent":9,"volume":803,"openInterest":804,"open_interest":804,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":88},"ABBV  261002C00262500",0.43,-3.64,181,148,0.3297,0.28169,0.079513,-0.736111,0.043472,0.001778,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":815,"change":816,"changePercent":9,"volume":817,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":39},"ABBV  261002P00262500",1.96,3.45,2.82,0.92,30,221,0.1632,-0.881043,0.09463,-0.122309,0.025601,-0.005683,{"strike":826,"call":827,"put":839,"callItm":88,"putItm":39,"isAtm":88},265,{"contract_symbol":828,"symbol":828,"bid":829,"ask":801,"last":758,"change":830,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":88},"ABBV  261002C00265000",0.13,-1.13,708,643,0.3416,0.131907,0.048578,-0.289454,0.027516,0.000834,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":844,"changePercent":9,"volume":188,"openInterest":526,"open_interest":526,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":39},"ABBV  261002P00265000",3.9,5.4,4.53,1.13,0.1991,-0.972986,0.024321,-0.026353,0.00803,-0.006328,{"strike":852,"call":853,"put":864,"callItm":88,"putItm":39,"isAtm":88},267.5,{"contract_symbol":854,"symbol":854,"bid":166,"ask":683,"last":72,"change":855,"changePercent":9,"volume":856,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":88},"ABBV  261002C00267500",-0.55,48,476,0.3374,0.045167,0.021884,-0.080193,0.012242,0.000286,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":869,"changePercent":9,"volume":870,"openInterest":871,"open_interest":871,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":39},"ABBV  261002P00267500",6.1,8.05,7.37,2.47,25,316,0.254,-0.98792,0.009606,-0.013613,0.004045,-0.006485,{"strike":879,"call":880,"put":891,"callItm":88,"putItm":39,"isAtm":88},270,{"contract_symbol":881,"symbol":881,"bid":399,"ask":490,"last":53,"change":882,"changePercent":9,"volume":883,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":88},"ABBV  261002C00270000",-0.16,192,694,0.3773,0.022203,0.010886,-0.039882,0.006811,0.000141,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":257,"changePercent":9,"volume":257,"openInterest":188,"open_interest":188,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":39},"ABBV  261002P00270000",7.95,10.85,6.4,0.2725,-0.997364,0.002321,-0.002752,0.001049,-0.006606,{"strike":903,"call":904,"put":913,"callItm":88,"putItm":39,"isAtm":88},272.5,{"contract_symbol":905,"symbol":905,"bid":305,"ask":595,"last":53,"change":707,"changePercent":9,"volume":906,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":443,"rho":912,"in_the_money":88},"ABBV  261002C00272500",42,320,0.4376,0.015546,0.00693,-0.030973,0.000098,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":917,"change":9,"changePercent":9,"volume":918,"openInterest":257,"open_interest":257,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":39},"ABBV  261002P00272500",10.45,13.35,11.82,12,0.28,-0.999636,0.000367,-0.000338,0.00017,-0.006682,{"strike":926,"call":927,"put":937,"callItm":88,"putItm":39,"isAtm":88},275,{"contract_symbol":928,"symbol":928,"bid":257,"ask":595,"last":399,"change":116,"changePercent":9,"volume":929,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":88},"ABBV  261002C00275000",208,600,0.4961,0.011589,0.004743,-0.025296,0.003902,0.000073,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":942,"changePercent":9,"volume":943,"openInterest":257,"open_interest":257,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":39},"ABBV  261002P00275000",13.6,15.45,15.06,-2.15,13,0.3279,-0.999715,0.00025,-0.000305,0.000136,-0.006743,{"strike":951,"call":952,"put":962,"callItm":88,"putItm":39,"isAtm":88},277.5,{"contract_symbol":953,"symbol":953,"bid":305,"ask":166,"last":305,"change":954,"changePercent":9,"volume":508,"openInterest":955,"open_interest":955,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":88},"ABBV  261002C00277500",-0.02,337,0.5508,0.00879,0.003357,-0.020666,0.003066,0.000056,{"contract_symbol":963,"symbol":963,"bid":940,"ask":964,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":714,"vega":968,"rho":969,"in_the_money":39},"ABBV  261002P00277500",18.15,0.3743,-0.999772,0.000178,0.00011,-0.006805,{"strike":971,"call":972,"put":981,"callItm":88,"putItm":39,"isAtm":88},280,{"contract_symbol":973,"symbol":973,"bid":257,"ask":801,"last":166,"change":954,"changePercent":9,"volume":177,"openInterest":974,"open_interest":974,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":88},"ABBV  261002C00280000",810,0.6011,0.006675,0.002414,-0.016647,0.002406,0.000042,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":39},"ABBV  261002P00280000",17.95,20.85,0.4192,-0.999814,0.000131,-0.000248,0.000091,-0.006867,{"strike":992,"call":993,"put":1002,"callItm":88,"putItm":39,"isAtm":88},282.5,{"contract_symbol":994,"symbol":994,"bid":257,"ask":263,"last":305,"change":257,"changePercent":9,"volume":257,"openInterest":995,"open_interest":995,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":88},"ABBV  261002C00282500",120,0.6453,0.004926,0.001717,-0.012802,0.001837,0.000031,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":39},"ABBV  261002P00282500",20.45,23.65,0.4629,-0.999846,0.000099,-0.000223,0.000076,-0.006928,{"strike":1013,"call":1014,"put":1023,"callItm":88,"putItm":39,"isAtm":88},285,{"contract_symbol":1015,"symbol":1015,"bid":257,"ask":524,"last":53,"change":1016,"changePercent":9,"volume":576,"openInterest":1017,"open_interest":1017,"iv":996,"implied_volatility":996,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":88},"ABBV  261002C00285000",-0.06,131,0.002141,0.000812,-0.009479,0.000868,0.000014,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":39},"ABBV  261002P00285000",22.95,26.05,-0.999967,0.000023,-0.000201,0.000018,-0.00699,{"strike":1033,"call":1034,"put":1042,"callItm":88,"putItm":39,"isAtm":88},287.5,{"contract_symbol":1035,"symbol":1035,"bid":257,"ask":263,"last":106,"change":257,"changePercent":9,"volume":257,"openInterest":1036,"open_interest":1036,"iv":996,"implied_volatility":996,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":88},"ABBV  261002C00287500",9,0.000874,0.000358,-0.0085,0.000383,0.000006,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":39},"ABBV  261002P00287500",25.45,28.55,-0.999994,0.000005,-0.000182,0.000004,-0.007052,{"strike":1052,"call":1053,"put":1061,"callItm":88,"putItm":39,"isAtm":88},290,{"contract_symbol":1054,"symbol":1054,"bid":257,"ask":1055,"last":305,"change":257,"changePercent":9,"volume":257,"openInterest":1056,"open_interest":1056,"iv":996,"implied_volatility":996,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":469,"in_the_money":88},"ABBV  261002C00290000",0.5,24,0.000336,0.000148,-0.008185,0.000158,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1065,"gamma":467,"theta":1066,"vega":467,"rho":1067,"in_the_money":39},"ABBV  261002P00290000",27.95,31.05,-0.999999,-0.000165,-0.007113,{"strike":1069,"call":1070,"put":1074,"callItm":88,"putItm":39,"isAtm":88},295,{"contract_symbol":1071,"symbol":1071,"bid":257,"ask":263,"last":305,"change":257,"changePercent":9,"volume":257,"openInterest":576,"open_interest":576,"iv":996,"implied_volatility":996,"delta":1072,"gamma":485,"theta":1073,"vega":578,"rho":257,"in_the_money":88},"ABBV  261002C00295000",0.000041,-0.007669,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1078,"gamma":257,"theta":1079,"vega":257,"rho":1080,"in_the_money":39},"ABBV  261002P00295000",32.95,36.15,-1,-0.000135,-0.007236,{"strike":1082,"call":1083,"put":1086,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":1084,"symbol":1084,"bid":257,"ask":263,"last":399,"change":257,"changePercent":9,"volume":257,"openInterest":550,"open_interest":550,"iv":996,"implied_volatility":996,"delta":1049,"gamma":469,"theta":1085,"vega":469,"rho":257,"in_the_money":88},"ABBV  261002C00300000",-0.007543,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1078,"gamma":257,"theta":1091,"vega":257,"rho":1092,"in_the_money":39},"ABBV  261002P00300000",37.95,40.7,34.05,-0.000109,-0.007358,{"strike":1094,"call":1095,"put":1098,"callItm":88,"putItm":39,"isAtm":88},305,{"contract_symbol":1096,"symbol":1096,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":996,"implied_volatility":996,"delta":257,"gamma":257,"theta":1097,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002C00305000",-0.007519,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1078,"gamma":257,"theta":1102,"vega":257,"rho":1103,"in_the_money":39},"ABBV  261002P00305000",42.95,46.05,-0.000085,-0.007481,{"strike":1105,"call":1106,"put":1109,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":1107,"symbol":1107,"bid":257,"ask":263,"last":399,"change":257,"changePercent":9,"volume":257,"openInterest":286,"open_interest":286,"iv":996,"implied_volatility":996,"delta":257,"gamma":257,"theta":1108,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002C00310000",-0.007498,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1112,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1078,"gamma":257,"theta":1113,"vega":257,"rho":1114,"in_the_money":39},"ABBV  261002P00310000",47.95,50.7,-0.000064,-0.007604,{"strike":1116,"call":1117,"put":1120,"callItm":88,"putItm":39,"isAtm":88},315,{"contract_symbol":1118,"symbol":1118,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":996,"implied_volatility":996,"delta":257,"gamma":257,"theta":1119,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002C00315000",-0.007479,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1078,"gamma":257,"theta":1124,"vega":257,"rho":1125,"in_the_money":39},"ABBV  261002P00315000",52.95,56.15,-0.000045,-0.007726,{"strike":907,"call":1127,"put":1130,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1128,"symbol":1128,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":996,"implied_volatility":996,"delta":257,"gamma":257,"theta":1129,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002C00320000",-0.007463,{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1078,"gamma":257,"theta":1134,"vega":257,"rho":1135,"in_the_money":39},"ABBV  261002P00320000",57.95,61.15,-0.000029,-0.007849,{"strike":1137,"call":1138,"put":1141,"callItm":88,"putItm":39,"isAtm":88},325,{"contract_symbol":1139,"symbol":1139,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":996,"implied_volatility":996,"delta":257,"gamma":257,"theta":1140,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002C00325000",-0.00745,{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1144,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1078,"gamma":257,"theta":1145,"vega":257,"rho":1146,"in_the_money":39},"ABBV  261002P00325000",62.95,66.15,-0.000016,-0.007972,{"strike":1148,"call":1149,"put":1152,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":1150,"symbol":1150,"bid":257,"ask":263,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":996,"implied_volatility":996,"delta":257,"gamma":257,"theta":1151,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002C00330000",-0.00744,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1078,"gamma":257,"theta":620,"vega":257,"rho":1156,"in_the_money":39},"ABBV  261002P00330000",67.95,71.05,-0.008094,{"strike":1158,"call":1159,"put":1162,"callItm":88,"putItm":39,"isAtm":88},335,{"contract_symbol":1160,"symbol":1160,"bid":257,"ask":72,"last":305,"change":257,"changePercent":9,"volume":257,"openInterest":286,"open_interest":286,"iv":996,"implied_volatility":996,"delta":257,"gamma":257,"theta":1161,"vega":257,"rho":257,"in_the_money":88},"ABBV  261002C00335000",-0.007435,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":1006,"implied_volatility":1006,"delta":1078,"gamma":257,"theta":601,"vega":257,"rho":1166,"in_the_money":39},"ABBV  261002P00335000",72.95,76.35,-0.008217,"2026-10-01T22:46:18.527380+00:00"]