[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABCL":3,"homepage-market-summary":30,"stock-options-ABCL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABCL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AbCellera Biologics Inc. Common Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","AbCellera Biologics Inc is a clinical-stage biotechnology company focused on discovering and developing first-in-class antibody medicines for indications with high unmet medical need. It has built a platform for advancing antibody drug programs that the company believes provides it with a competitive advantage in addressing challenging, high-value targets such as complex transmembrane proteins and novel modalities, including multispecifics and antibody-drug conjugates. Organisation's pipeline includes two drug candidates in clinical development, two development candidates in Investigational New Drug (IND\u002FClinical Trial Application (CTA)-enabling activities, and more than 20 active discovery programs across multiple modalities and indications.","562","Vancouver, A1",{"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},13.91,14.585,14.65,13.79,14.59,-0.68,-4.66,7758541.049959,58616,14.1025,71.91,1.891,2967864.4005517378,17.2,1457,{"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":183,"strikes":205,"updated_at":743,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":66,"implied_volatility":179},2335,43564,[184,185,189,193,197,201],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",50,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",106,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",197,"270416",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2028-01-21",477,"280121",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2029-01-19",841,"290119",[206,220,232,246,263,283,304,326,345,366,391,416,442,470,494,520,545,570,591,613,632,647,661,677,691,703,718,730],{"strike":207,"call":208,"put":217,"callItm":39,"putItm":88,"isAtm":88},1,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":212,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":207,"gamma":213,"theta":213,"vega":213,"rho":216,"in_the_money":39},"ABCL  261016C00001000",12.4,13.5,13.85,0,257,1.4974,0.000409,{"contract_symbol":218,"symbol":218,"bid":213,"ask":72,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"ABCL  261016P00001000",1.0898,{"strike":221,"call":222,"put":230,"callItm":39,"putItm":88,"isAtm":88},2,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":227,"changePercent":9,"volume":207,"openInterest":228,"open_interest":228,"iv":215,"implied_volatility":215,"delta":207,"gamma":213,"theta":213,"vega":213,"rho":229,"in_the_money":39},"ABCL  261016C00002000",11.4,13.7,12.2,8,264,0.000817,{"contract_symbol":231,"symbol":231,"bid":213,"ask":72,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"ABCL  261016P00002000",{"strike":233,"call":234,"put":241,"callItm":39,"putItm":88,"isAtm":88},3,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":213,"changePercent":9,"volume":213,"openInterest":239,"open_interest":239,"iv":215,"implied_volatility":215,"delta":207,"gamma":213,"theta":213,"vega":213,"rho":240,"in_the_money":39},"ABCL  261016C00003000",10.4,12.7,6.5,131,0.001226,{"contract_symbol":242,"symbol":242,"bid":213,"ask":243,"last":244,"change":213,"changePercent":9,"volume":213,"openInterest":245,"open_interest":245,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"ABCL  261016P00003000",0.3,0.07,192,{"strike":247,"call":248,"put":259,"callItm":39,"putItm":88,"isAtm":88},4,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":213,"changePercent":9,"volume":213,"openInterest":253,"open_interest":253,"iv":215,"implied_volatility":215,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":39},"ABCL  261016C00004000",9.7,11.6,8.8,574,0.999991,0.00001,-0.000006,0.000001,0.001635,{"contract_symbol":260,"symbol":260,"bid":213,"ask":261,"last":166,"change":213,"changePercent":9,"volume":213,"openInterest":262,"open_interest":262,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":88},"ABCL  261016P00004000",0.45,596,{"strike":264,"call":265,"put":276,"callItm":39,"putItm":88,"isAtm":88},5,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":213,"changePercent":9,"volume":213,"openInterest":270,"open_interest":270,"iv":215,"implied_volatility":215,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":39},"ABCL  261016C00005000",8.7,10.2,9.8,2523,0.999801,0.000179,-0.000107,0.000021,0.002042,{"contract_symbol":277,"symbol":277,"bid":213,"ask":278,"last":279,"change":213,"changePercent":9,"volume":213,"openInterest":280,"open_interest":280,"iv":219,"implied_volatility":219,"delta":281,"gamma":282,"theta":213,"vega":213,"rho":213,"in_the_money":88},"ABCL  261016P00005000",0.2,0.25,1133,-0.000001,0.000002,{"strike":284,"call":285,"put":296,"callItm":39,"putItm":88,"isAtm":88},6,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":227,"change":289,"changePercent":9,"volume":207,"openInterest":290,"open_interest":290,"iv":215,"implied_volatility":215,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":39},"ABCL  261016C00006000",6.8,8.6,-0.85,5172,0.998351,0.001259,-0.000752,0.00015,0.002442,{"contract_symbol":297,"symbol":297,"bid":213,"ask":72,"last":72,"change":298,"changePercent":9,"volume":221,"openInterest":299,"open_interest":299,"iv":219,"implied_volatility":219,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":213,"in_the_money":88},"ABCL  261016P00006000",0.01,5031,-0.000041,0.000055,-0.000017,0.000005,{"strike":305,"call":306,"put":317,"callItm":39,"putItm":88,"isAtm":88},7,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":305,"change":95,"changePercent":9,"volume":310,"openInterest":311,"open_interest":311,"iv":215,"implied_volatility":215,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":39},"ABCL  261016C00007000",6.3,7.5,10,1307,0.992437,0.00494,-0.002951,0.000588,0.002813,{"contract_symbol":318,"symbol":318,"bid":213,"ask":72,"last":319,"change":213,"changePercent":9,"volume":213,"openInterest":320,"open_interest":320,"iv":219,"implied_volatility":219,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":88},"ABCL  261016P00007000",0.02,325,-0.000597,0.000681,-0.000216,0.000059,-0.000004,{"strike":227,"call":327,"put":336,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":328,"symbol":328,"bid":264,"ask":238,"last":329,"change":87,"changePercent":9,"volume":177,"openInterest":330,"open_interest":330,"iv":215,"implied_volatility":215,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":39},"ABCL  261016C00008000",6.09,2039,0.976607,0.013089,-0.007819,0.001559,0.003119,{"contract_symbol":337,"symbol":337,"bid":213,"ask":279,"last":106,"change":338,"changePercent":9,"volume":221,"openInterest":339,"open_interest":339,"iv":219,"implied_volatility":219,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":88},"ABCL  261016P00008000",0.1,364,-0.004218,0.004042,-0.001279,0.00035,-0.000026,{"strike":346,"call":347,"put":357,"callItm":39,"putItm":88,"isAtm":88},9,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":213,"changePercent":9,"volume":213,"openInterest":262,"open_interest":262,"iv":215,"implied_volatility":215,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"ABCL  261016C00009000",4.7,5.5,5.7,0.945104,0.026304,-0.015712,0.003132,0.00332,{"contract_symbol":358,"symbol":358,"bid":213,"ask":359,"last":72,"change":213,"changePercent":9,"volume":213,"openInterest":360,"open_interest":360,"iv":219,"implied_volatility":219,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":88},"ABCL  261016P00009000",0.15,418,-0.017887,0.014327,-0.004533,0.001242,-0.000111,{"strike":310,"call":367,"put":380,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":310,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":39},"ABCL  261016C00010000",3.8,4.5,4.4,-0.6,667,1.3894,0.907525,0.042288,-0.021747,0.004673,0.003482,{"contract_symbol":381,"symbol":381,"bid":213,"ask":338,"last":382,"change":383,"changePercent":9,"volume":284,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":88},"ABCL  261016P00010000",0.06,-0.01,780,0.9499,-0.03365,0.027929,-0.006713,0.00211,-0.000207,{"strike":392,"call":393,"put":407,"callItm":39,"putItm":88,"isAtm":88},11,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":398,"changePercent":9,"volume":399,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":39},"ABCL  261016C00011000",2.55,3.6,3.2,-0.8,100,633,1.2214,0.861192,0.064246,-0.025532,0.00624,0.003593,{"contract_symbol":408,"symbol":408,"bid":338,"ask":279,"last":338,"change":213,"changePercent":9,"volume":187,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":88},"ABCL  261016P00011000",2941,0.9457,-0.0904,0.06109,-0.014556,0.004595,-0.000565,{"strike":417,"call":418,"put":431,"callItm":39,"putItm":88,"isAtm":39},12,{"contract_symbol":419,"symbol":419,"bid":221,"ask":420,"last":421,"change":422,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":39},"ABCL  261016C00012000",2.6,2.3,-0.84,59,2264,1.012,0.799069,0.098373,-0.026839,0.007917,0.003614,{"contract_symbol":432,"symbol":432,"bid":278,"ask":243,"last":433,"change":213,"changePercent":9,"volume":434,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":88},"ABCL  261016P00012000",0.26,63,1498,0.8709,-0.172761,0.104106,-0.021034,0.00721,-0.001086,{"strike":443,"call":444,"put":457,"callItm":39,"putItm":88,"isAtm":39},13,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":94,"changePercent":9,"volume":449,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":39},"ABCL  261016C00013000",1.25,1.6,1.57,178,4342,0.8159,0.695007,0.152239,-0.026997,0.009878,0.003374,{"contract_symbol":458,"symbol":458,"bid":261,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":88},"ABCL  261016P00013000",0.55,0.5,0.08,315,2213,0.7909,-0.301159,0.156158,-0.026023,0.009822,-0.001907,{"strike":471,"call":472,"put":484,"callItm":88,"putItm":39,"isAtm":39},14,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":179,"change":476,"changePercent":9,"volume":214,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":88},"ABCL  261016C00014000",0.8,0.95,-0.55,2045,0.7771,0.522238,0.181764,-0.029241,0.011233,0.00263,{"contract_symbol":485,"symbol":485,"bid":179,"ask":101,"last":207,"change":278,"changePercent":9,"volume":486,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":39},"ABCL  261016P00014000",190,73,0.7977,-0.476699,0.177042,-0.030011,0.011231,-0.003095,{"strike":177,"call":495,"put":507,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":496,"symbol":496,"bid":261,"ask":497,"last":459,"change":498,"changePercent":9,"volume":499,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":88},"ABCL  261016C00015000",0.7,-0.41,146,2645,0.8537,0.369111,0.156706,-0.030426,0.010639,0.001877,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":243,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":39},"ABCL  261016P00015000",1.45,1.85,1.55,45,312,0.8683,-0.627664,0.154509,-0.031033,0.010669,-0.004241,{"strike":521,"call":522,"put":535,"callItm":88,"putItm":39,"isAtm":39},16,{"contract_symbol":523,"symbol":523,"bid":279,"ask":524,"last":525,"change":526,"changePercent":9,"volume":527,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":88},"ABCL  261016C00016000",0.4,0.35,-0.3,305,840,0.8906,0.250932,0.12678,-0.026787,0.008979,0.00129,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":421,"change":261,"changePercent":9,"volume":233,"openInterest":417,"open_interest":417,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":39},"ABCL  261016P00016000",2.2,3.4,0.8277,-0.76906,0.130384,-0.023797,0.008583,-0.00534,{"strike":546,"call":547,"put":559,"callItm":88,"putItm":39,"isAtm":88},17,{"contract_symbol":548,"symbol":548,"bid":338,"ask":279,"last":549,"change":550,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":88},"ABCL  261016C00017000",0.22,-0.18,42,420,0.9317,0.169617,0.096174,-0.02224,0.007126,0.000877,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":213,"changePercent":9,"volume":213,"openInterest":207,"open_interest":207,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":39},"ABCL  261016P00017000",2.5,3.5,4.37,0.6298,-0.931812,0.074086,-0.007829,0.003711,-0.006579,{"strike":571,"call":572,"put":582,"callItm":88,"putItm":39,"isAtm":88},18,{"contract_symbol":573,"symbol":573,"bid":72,"ask":279,"last":244,"change":550,"changePercent":9,"volume":574,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":88},"ABCL  261016C00018000",503,615,0.9434,0.107271,0.069413,-0.016458,0.005208,0.00056,{"contract_symbol":583,"symbol":583,"bid":397,"ask":584,"last":585,"change":213,"changePercent":9,"volume":213,"openInterest":207,"open_interest":207,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":344,"vega":589,"rho":590,"in_the_money":39},"ABCL  261016P00018000",4.9,5.34,0.3531,-0.999796,0.000774,0.000022,-0.007355,{"strike":592,"call":593,"put":603,"callItm":88,"putItm":39,"isAtm":88},19,{"contract_symbol":594,"symbol":594,"bid":213,"ask":359,"last":359,"change":595,"changePercent":9,"volume":596,"openInterest":487,"open_interest":487,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":88},"ABCL  261016C00019000",-0.05,32,0.8916,0.052186,0.042439,-0.008988,0.003009,0.000276,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":309,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"ABCL  261016P00019000",4.1,5.4,0.417,-0.999855,0.000478,-0.000022,0.000016,-0.007764,{"strike":614,"call":615,"put":624,"callItm":88,"putItm":39,"isAtm":88},20,{"contract_symbol":616,"symbol":616,"bid":213,"ask":524,"last":338,"change":213,"changePercent":9,"volume":213,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":88},"ABCL  261016C00020000",158,0.9246,0.033326,0.028465,-0.006482,0.002093,0.000177,{"contract_symbol":625,"symbol":625,"bid":264,"ask":238,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":39},"ABCL  261016P00020000",0.4753,-0.999893,0.000315,-0.000019,0.000012,-0.008173,{"strike":52,"call":633,"put":640,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":634,"symbol":634,"bid":213,"ask":279,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":618,"implied_volatility":618,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":88},"ABCL  261016C00021000",0.018083,0.017045,-0.003882,0.001253,0.000097,{"contract_symbol":641,"symbol":641,"bid":642,"ask":309,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":626,"implied_volatility":626,"delta":643,"gamma":644,"theta":645,"vega":282,"rho":646,"in_the_money":39},"ABCL  261016P00021000",5.8,-0.999987,0.000042,-0.000003,-0.008582,{"strike":648,"call":649,"put":656,"callItm":88,"putItm":39,"isAtm":88},22,{"contract_symbol":650,"symbol":650,"bid":213,"ask":278,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":618,"implied_volatility":618,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":88},"ABCL  261016C00022000",0.00954,0.00981,-0.002234,0.000721,0.000051,{"contract_symbol":657,"symbol":657,"bid":287,"ask":658,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":626,"implied_volatility":626,"delta":659,"gamma":303,"theta":213,"vega":213,"rho":660,"in_the_money":39},"ABCL  261016P00022000",9.2,-0.999999,-0.008991,{"strike":662,"call":663,"put":671,"callItm":88,"putItm":39,"isAtm":88},23,{"contract_symbol":664,"symbol":664,"bid":213,"ask":359,"last":72,"change":213,"changePercent":9,"volume":213,"openInterest":665,"open_interest":665,"iv":618,"implied_volatility":618,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":88},"ABCL  261016C00023000",71,0.004914,0.005461,-0.001244,0.000402,0.000026,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":626,"implied_volatility":626,"delta":675,"gamma":257,"theta":213,"vega":213,"rho":676,"in_the_money":39},"ABCL  261016P00023000",7.8,9.9,-1,-0.009399,{"strike":678,"call":679,"put":687,"callItm":88,"putItm":39,"isAtm":88},24,{"contract_symbol":680,"symbol":680,"bid":213,"ask":72,"last":72,"change":213,"changePercent":9,"volume":213,"openInterest":681,"open_interest":681,"iv":618,"implied_volatility":618,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":88},"ABCL  261016C00024000",38,0.002481,0.002956,-0.000673,0.000217,0.000013,{"contract_symbol":688,"symbol":688,"bid":252,"ask":689,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":626,"implied_volatility":626,"delta":675,"gamma":213,"theta":213,"vega":213,"rho":690,"in_the_money":39},"ABCL  261016P00024000",10.7,-0.009808,{"strike":692,"call":693,"put":700,"callItm":88,"putItm":39,"isAtm":88},25,{"contract_symbol":694,"symbol":694,"bid":213,"ask":72,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":618,"implied_volatility":618,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":88},"ABCL  261016C00025000",0.001231,0.001563,-0.000356,0.000115,0.000007,{"contract_symbol":701,"symbol":701,"bid":269,"ask":251,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":626,"implied_volatility":626,"delta":675,"gamma":213,"theta":213,"vega":213,"rho":702,"in_the_money":39},"ABCL  261016P00025000",-0.010217,{"strike":704,"call":705,"put":713,"callItm":88,"putItm":39,"isAtm":88},26,{"contract_symbol":706,"symbol":706,"bid":213,"ask":707,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":618,"implied_volatility":618,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":88},"ABCL  261016C00026000",0.75,0.000602,0.00081,-0.000184,0.00006,0.000003,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":626,"implied_volatility":626,"delta":675,"gamma":213,"theta":213,"vega":213,"rho":717,"in_the_money":39},"ABCL  261016P00026000",10.3,12.6,-0.010625,{"strike":719,"call":720,"put":726,"callItm":88,"putItm":39,"isAtm":88},27,{"contract_symbol":721,"symbol":721,"bid":213,"ask":72,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":618,"implied_volatility":618,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":282,"in_the_money":88},"ABCL  261016C00027000",0.000291,0.000413,-0.000094,0.00003,{"contract_symbol":727,"symbol":727,"bid":65,"ask":728,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":626,"implied_volatility":626,"delta":675,"gamma":213,"theta":213,"vega":213,"rho":729,"in_the_money":39},"ABCL  261016P00027000",13.6,-0.011034,{"strike":731,"call":732,"put":738,"callItm":88,"putItm":39,"isAtm":88},28,{"contract_symbol":733,"symbol":733,"bid":213,"ask":707,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":618,"implied_volatility":618,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":257,"in_the_money":88},"ABCL  261016C00028000",0.000139,0.000207,-0.000047,0.000015,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":626,"implied_volatility":626,"delta":675,"gamma":213,"theta":213,"vega":213,"rho":742,"in_the_money":39},"ABCL  261016P00028000",12.3,14.6,-0.011443,"2026-10-01T22:02:02.369571+00:00"]