[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABSI":3,"homepage-market-summary":30,"stock-options-ABSI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABSI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Absci Corporation Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Absci Corp is the Artificial intelligence powered synthetic biology company unlocking the potential of proteins as the next generation of therapeutics. It enables the creation of novel biologics by unifying biologic drug discovery and cell line development into one simultaneous process. Its lead product candidate, ABS-201, is an anti-prolactin receptor (PRLR) antibody engineered with an extended half-life to support a patient-friendly dosing interval.","140","Vancouver, WA",{"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},10.75,10.8,11.27,10.552,10.77,-0.02,-0.19,4600594.391769,38917,10.9143,31.53,1.111,2096504.082938948,31.7,1305,{"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":209,"updated_at":614,"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",1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":53,"implied_volatility":179},1675,9834,[184,185,189,193,197,201,205],{"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},"2027-02-19",141,"270219",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-05-21",232,"270521",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",477,"280121",{"date":206,"label":206,"type":176,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2029-01-19",841,"290119",[210,222,231,239,255,275,294,315,338,363,390,416,441,462,483,500,518,534,551,569,585,599],{"strike":179,"call":211,"put":218,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":179,"gamma":215,"theta":215,"vega":215,"rho":217,"in_the_money":39},"ABSI  261016C00001000",9.2,11,0,1.2364,0.000409,{"contract_symbol":219,"symbol":219,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":88},"ABSI  261016P00001000",1.1,1.1626,{"strike":223,"call":224,"put":229,"callItm":39,"putItm":88,"isAtm":88},2,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":179,"gamma":215,"theta":215,"vega":215,"rho":228,"in_the_money":39},"ABSI  261016C00002000",8.1,10.2,0.000818,{"contract_symbol":230,"symbol":230,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":88},"ABSI  261016P00002000",{"strike":232,"call":233,"put":237,"callItm":39,"putItm":88,"isAtm":88},3,{"contract_symbol":234,"symbol":234,"bid":235,"ask":213,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":179,"gamma":215,"theta":215,"vega":215,"rho":236,"in_the_money":39},"ABSI  261016C00003000",7.1,0.001226,{"contract_symbol":238,"symbol":238,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":88},"ABSI  261016P00003000",{"strike":240,"call":241,"put":249,"callItm":39,"putItm":88,"isAtm":88},4,{"contract_symbol":242,"symbol":242,"bid":243,"ask":226,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":39},"ABSI  261016C00004000",6.1,0.999979,0.000034,-0.000008,0.000002,0.001635,{"contract_symbol":250,"symbol":250,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":215,"in_the_money":88},"ABSI  261016P00004000",-0.000007,0.000013,-0.000003,0.000001,{"strike":256,"call":257,"put":267,"callItm":39,"putItm":88,"isAtm":88},5,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":39},"ABSI  261016C00005000",5.1,7,5.8,0.999318,0.000878,-0.000214,0.000052,0.002041,{"contract_symbol":268,"symbol":268,"bid":215,"ask":269,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":88},"ABSI  261016P00005000",0.75,-0.00035,0.000503,-0.000108,0.000028,-0.000002,{"strike":276,"call":277,"put":286,"callItm":39,"putItm":88,"isAtm":88},6,{"contract_symbol":278,"symbol":278,"bid":279,"ask":276,"last":280,"change":215,"changePercent":9,"volume":215,"openInterest":281,"open_interest":281,"iv":216,"implied_volatility":216,"delta":282,"gamma":283,"theta":284,"vega":217,"rho":285,"in_the_money":39},"ABSI  261016C00006000",4.2,3.9,20,0.993295,0.006955,-0.001695,0.00242,{"contract_symbol":287,"symbol":287,"bid":215,"ask":269,"last":53,"change":215,"changePercent":9,"volume":215,"openInterest":288,"open_interest":288,"iv":221,"implied_volatility":221,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":88},"ABSI  261016P00006000",26,-0.004473,0.005162,-0.001112,0.000286,-0.000021,{"strike":260,"call":295,"put":305,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":296,"symbol":296,"bid":297,"ask":279,"last":298,"change":215,"changePercent":9,"volume":215,"openInterest":299,"open_interest":299,"iv":216,"implied_volatility":216,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":39},"ABSI  261016C00007000",3.4,3.7,104,0.968274,0.026422,-0.006437,0.001555,0.002707,{"contract_symbol":306,"symbol":306,"bid":215,"ask":307,"last":308,"change":215,"changePercent":9,"volume":215,"openInterest":309,"open_interest":309,"iv":221,"implied_volatility":221,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":88},"ABSI  261016P00007000",0.2,0.09,159,-0.025094,0.023116,-0.00498,0.001279,-0.000121,{"strike":316,"call":317,"put":328,"callItm":39,"putItm":88,"isAtm":88},8,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":232,"change":215,"changePercent":9,"volume":215,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":39},"ABSI  261016C00008000",2.2,3.5,23,1.031,0.938152,0.054233,-0.009188,0.002661,0.002971,{"contract_symbol":329,"symbol":329,"bid":215,"ask":330,"last":72,"change":215,"changePercent":9,"volume":256,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":88},"ABSI  261016P00008000",0.1,325,0.9342,-0.046638,0.047864,-0.006658,0.002128,-0.000223,{"strike":339,"call":340,"put":352,"callItm":39,"putItm":88,"isAtm":39},9,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":215,"changePercent":9,"volume":179,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":39},"ABSI  261016C00009000",1.7,2.25,2.05,1142,0.9792,0.845012,0.111549,-0.017045,0.005198,0.002918,{"contract_symbol":353,"symbol":353,"bid":330,"ask":307,"last":354,"change":20,"changePercent":9,"volume":355,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":88},"ABSI  261016P00009000",0.13,44,598,0.8777,-0.133303,0.11241,-0.013802,0.004696,-0.000645,{"strike":364,"call":365,"put":378,"callItm":39,"putItm":88,"isAtm":39},10,{"contract_symbol":366,"symbol":366,"bid":179,"ask":367,"last":368,"change":369,"changePercent":9,"volume":370,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":39},"ABSI  261016C00010000",1.2,1.15,-0.05,51,1451,0.7902,0.710833,0.198311,-0.019734,0.007457,0.002673,{"contract_symbol":379,"symbol":379,"bid":307,"ask":380,"last":381,"change":382,"changePercent":9,"volume":223,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":88},"ABSI  261016P00010000",0.55,0.32,-0.13,802,0.8281,-0.295344,0.191089,-0.020886,0.007531,-0.001453,{"strike":214,"call":391,"put":405,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":396,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":88},"ABSI  261016C00011000",0.25,0.8,0.66,-0.04,202,1380,0.7387,0.478317,0.247185,-0.021499,0.00869,0.001885,{"contract_symbol":406,"symbol":406,"bid":269,"ask":179,"last":407,"change":408,"changePercent":9,"volume":177,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":39},"ABSI  261016P00011000",0.92,0.17,897,0.8456,-0.510871,0.216171,-0.024638,0.0087,-0.002602,{"strike":417,"call":418,"put":431,"callItm":88,"putItm":39,"isAtm":39},12,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":396,"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":88},"ABSI  261016C00012000",0.3,0.45,0.35,1348,2169,0.9158,0.315108,0.177827,-0.023772,0.007751,0.001239,{"contract_symbol":432,"symbol":432,"bid":220,"ask":433,"last":434,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":39},"ABSI  261016P00012000",2.1,2.4,0.9075,-0.687051,0.178924,-0.023488,0.007728,-0.003674,{"strike":442,"call":443,"put":452,"callItm":88,"putItm":39,"isAtm":39},13,{"contract_symbol":444,"symbol":444,"bid":215,"ask":420,"last":308,"change":215,"changePercent":9,"volume":215,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":88},"ABSI  261016C00013000",191,0.9439,0.189175,0.131431,-0.018663,0.005904,0.000754,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":39},"ABSI  261016P00013000",1.65,2.9,0.9241,-0.816955,0.131529,-0.017903,0.005785,-0.004582,{"strike":463,"call":464,"put":475,"callItm":88,"putItm":39,"isAtm":88},14,{"contract_symbol":465,"symbol":465,"bid":215,"ask":466,"last":72,"change":467,"changePercent":9,"volume":260,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":88},"ABSI  261016C00014000",0.15,-0.09,518,0.8799,0.084576,0.080759,-0.009966,0.003382,0.000345,{"contract_symbol":476,"symbol":476,"bid":434,"ask":280,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"ABSI  261016P00014000",1.0424,-0.870838,0.09261,-0.016038,0.004594,-0.005208,{"strike":177,"call":484,"put":492,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":485,"symbol":485,"bid":215,"ask":393,"last":72,"change":215,"changePercent":9,"volume":215,"openInterest":486,"open_interest":486,"iv":469,"implied_volatility":469,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":88},"ABSI  261016C00015000",25,0.038973,0.043951,-0.005424,0.001841,0.00016,{"contract_symbol":493,"symbol":493,"bid":297,"ask":494,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":477,"implied_volatility":477,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"ABSI  261016P00015000",4.8,-0.927541,0.06063,-0.0105,0.003008,-0.00584,{"strike":501,"call":502,"put":510,"callItm":88,"putItm":39,"isAtm":88},16,{"contract_symbol":503,"symbol":503,"bid":215,"ask":269,"last":504,"change":215,"changePercent":9,"volume":215,"openInterest":179,"open_interest":179,"iv":469,"implied_volatility":469,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":88},"ABSI  261016C00016000",0.22,0.016773,0.021711,-0.002679,0.000909,0.00007,{"contract_symbol":511,"symbol":511,"bid":512,"ask":261,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":477,"implied_volatility":477,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":39},"ABSI  261016P00016000",4.4,-0.961129,0.037022,-0.006411,0.001837,-0.006382,{"strike":519,"call":520,"put":526,"callItm":88,"putItm":39,"isAtm":88},17,{"contract_symbol":521,"symbol":521,"bid":215,"ask":269,"last":72,"change":215,"changePercent":9,"volume":215,"openInterest":179,"open_interest":179,"iv":469,"implied_volatility":469,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":273,"in_the_money":88},"ABSI  261016C00017000",0.006827,0.009929,-0.001225,0.000416,{"contract_symbol":527,"symbol":527,"bid":528,"ask":260,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":477,"implied_volatility":477,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":39},"ABSI  261016P00017000",5.4,-0.979896,0.021386,-0.003704,0.001061,-0.006867,{"strike":535,"call":536,"put":543,"callItm":88,"putItm":39,"isAtm":88},18,{"contract_symbol":537,"symbol":537,"bid":215,"ask":269,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":469,"implied_volatility":469,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":88},"ABSI  261016C00018000",0.002656,0.00427,-0.000527,0.000179,0.000011,{"contract_symbol":544,"symbol":544,"bid":545,"ask":316,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":477,"implied_volatility":477,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":39},"ABSI  261016P00018000",6.2,-0.989905,0.011817,-0.002046,0.000586,-0.007316,{"strike":552,"call":553,"put":560,"callItm":88,"putItm":39,"isAtm":88},19,{"contract_symbol":554,"symbol":554,"bid":215,"ask":269,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":469,"implied_volatility":469,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":88},"ABSI  261016C00019000",0.000996,0.001747,-0.000216,0.000073,0.000004,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":477,"implied_volatility":477,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":39},"ABSI  261016P00019000",7.4,8.9,-0.995051,0.006301,-0.001091,0.000313,-0.007746,{"strike":281,"call":570,"put":576,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":571,"symbol":571,"bid":215,"ask":269,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":469,"implied_volatility":469,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":247,"in_the_money":88},"ABSI  261016C00020000",0.000363,0.000688,-0.000085,0.000029,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":477,"implied_volatility":477,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":39},"ABSI  261016P00020000",8.4,9.9,-0.997619,0.003265,-0.000565,0.000162,-0.008166,{"strike":52,"call":586,"put":591,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":587,"symbol":587,"bid":215,"ask":269,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":469,"implied_volatility":469,"delta":588,"gamma":589,"theta":590,"vega":542,"rho":254,"in_the_money":88},"ABSI  261016C00021000",0.000129,0.000262,-0.000032,{"contract_symbol":592,"symbol":592,"bid":593,"ask":214,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":477,"implied_volatility":477,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"ABSI  261016P00021000",9.4,-0.998872,0.001654,-0.000286,0.000082,-0.00858,{"strike":600,"call":601,"put":606,"callItm":88,"putItm":39,"isAtm":88},22,{"contract_symbol":602,"symbol":602,"bid":215,"ask":269,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":469,"implied_volatility":469,"delta":603,"gamma":604,"theta":605,"vega":559,"rho":215,"in_the_money":88},"ABSI  261016C00022000",0.000045,0.000097,-0.000012,{"contract_symbol":607,"symbol":607,"bid":608,"ask":417,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":477,"implied_volatility":477,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":39},"ABSI  261016P00022000",10.3,-0.999472,0.000822,-0.000142,0.000041,-0.008991,"2026-10-01T22:02:06.882715+00:00"]