[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABT":3,"homepage-market-summary":30,"stock-options-ABT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Abbott Laboratories","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Abbott manufactures and markets cardiovascular and diabetes devices, adult and pediatric nutritional products, diagnostic equipment and testing kits, and branded generic drugs. Products include pacemakers, implantable cardioverter defibrillators, neuromodulation devices, coronary stents, catheters, infant formula, nutritional liquids for adults, continuous glucose monitors, and immunoassays and point-of-care diagnostic equipment. Abbott derives roughly 60% of sales outside the United States.","115,000","Abbott Park, 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},96.69,99.1,99.445,96.54,98.83,-2.14,-2.17,8567824.424867,107900,97.299,142.60001,1.031069,8254195.270810294,67.6,10958,{"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":255,"updated_at":959,"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",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},1477,4681,2.57,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251],{"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":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",259,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",351,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",477,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-03-17",533,"280317",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2029-01-19",841,"290119",[256,275,287,298,312,331,346,367,386,407,430,454,482,504,530,554,578,599,619,636,653,666,679,693,705,716,729,743,755,767,780,793,804,819,832,845,855,868,878,889,902,913,924,936,948],{"strike":257,"call":258,"put":270,"callItm":39,"putItm":88,"isAtm":88},70,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":263,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":177,"gamma":267,"theta":268,"vega":267,"rho":269,"in_the_money":39},"ABT   261002C00070000",26,28.7,27.85,-2.35,2,4,0.5294,0,-0.263246,0.001762,{"contract_symbol":271,"symbol":271,"bid":267,"ask":272,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":274,"vega":267,"rho":267,"in_the_money":88},"ABT   261002P00070000",0.25,0.2233,-0.0141,{"strike":276,"call":277,"put":284,"callItm":39,"putItm":88,"isAtm":88},75,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":267,"changePercent":9,"volume":267,"openInterest":177,"open_interest":177,"iv":266,"implied_volatility":266,"delta":177,"gamma":267,"theta":282,"vega":267,"rho":283,"in_the_money":39},"ABT   261002C00075000",21.5,23.8,25.15,-0.28209,0.001888,{"contract_symbol":285,"symbol":285,"bid":267,"ask":72,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":286,"vega":267,"rho":267,"in_the_money":88},"ABT   261002P00075000",-0.015112,{"strike":288,"call":289,"put":295,"callItm":39,"putItm":88,"isAtm":88},80,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":266,"implied_volatility":266,"delta":177,"gamma":267,"theta":293,"vega":267,"rho":294,"in_the_money":39},"ABT   261002C00080000",16.3,18.5,-0.300936,0.002014,{"contract_symbol":296,"symbol":296,"bid":267,"ask":101,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":297,"vega":267,"rho":267,"in_the_money":88},"ABT   261002P00080000",-0.016126,{"strike":299,"call":300,"put":309,"callItm":39,"putItm":88,"isAtm":88},85,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":305,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":266,"implied_volatility":266,"delta":177,"gamma":306,"theta":307,"vega":267,"rho":308,"in_the_money":39},"ABT   261002C00085000",11.1,13.8,12.1,-4.71,0.000001,-0.319783,0.00214,{"contract_symbol":310,"symbol":310,"bid":267,"ask":72,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":311,"vega":267,"rho":267,"in_the_money":88},"ABT   261002P00085000",-0.017141,{"strike":313,"call":314,"put":325,"callItm":39,"putItm":88,"isAtm":88},90,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":319,"changePercent":9,"volume":264,"openInterest":177,"open_interest":177,"iv":266,"implied_volatility":266,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":39},"ABT   261002C00090000",6.2,8.8,7.91,-19.09,0.997104,0.003447,-0.338632,0.000431,0.002259,{"contract_symbol":326,"symbol":326,"bid":267,"ask":327,"last":327,"change":328,"changePercent":9,"volume":265,"openInterest":329,"open_interest":329,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":330,"vega":267,"rho":267,"in_the_money":88},"ABT   261002P00090000",0.9,0.85,11,-0.018159,{"strike":332,"call":333,"put":342,"callItm":39,"putItm":88,"isAtm":88},91,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":266,"implied_volatility":266,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":39},"ABT   261002C00091000",5.1,7.8,0.990444,0.009962,-0.342402,0.001244,0.002267,{"contract_symbol":343,"symbol":343,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":267,"gamma":267,"theta":345,"vega":267,"rho":267,"in_the_money":88},"ABT   261002P00091000",0.2,-0.018363,{"strike":347,"call":348,"put":358,"callItm":39,"putItm":88,"isAtm":88},92,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":267,"changePercent":9,"volume":267,"openInterest":264,"open_interest":264,"iv":266,"implied_volatility":266,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":39},"ABT   261002C00092000",4.1,6.8,7,0.973313,0.024005,-0.346172,0.002998,0.00225,{"contract_symbol":359,"symbol":359,"bid":267,"ask":344,"last":360,"change":361,"changePercent":9,"volume":362,"openInterest":363,"open_interest":363,"iv":273,"implied_volatility":273,"delta":364,"gamma":365,"theta":366,"vega":306,"rho":267,"in_the_money":88},"ABT   261002P00092000",1.12,1.04,6,42,-0.000003,0.000012,-0.018569,{"strike":368,"call":369,"put":380,"callItm":39,"putItm":88,"isAtm":88},93,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":267,"changePercent":9,"volume":267,"openInterest":374,"open_interest":374,"iv":266,"implied_volatility":266,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":39},"ABT   261002C00093000",3.5,5.2,5.96,5,0.936354,0.048508,-0.349944,0.006059,0.002184,{"contract_symbol":381,"symbol":381,"bid":267,"ask":344,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":273,"implied_volatility":273,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":267,"in_the_money":88},"ABT   261002P00093000",-0.000166,0.000586,-0.018775,0.000031,{"strike":387,"call":388,"put":398,"callItm":39,"putItm":88,"isAtm":88},94,{"contract_symbol":389,"symbol":389,"bid":390,"ask":265,"last":391,"change":392,"changePercent":9,"volume":264,"openInterest":177,"open_interest":177,"iv":266,"implied_volatility":266,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"ABT   261002C00094000",2.3,3.96,-1.1,0.869114,0.082653,-0.353716,0.010324,0.002043,{"contract_symbol":399,"symbol":399,"bid":267,"ask":400,"last":401,"change":267,"changePercent":9,"volume":267,"openInterest":205,"open_interest":205,"iv":273,"implied_volatility":273,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":88},"ABT   261002P00094000",0.55,0.06,-0.004207,0.011429,-0.018983,0.000602,-0.00001,{"strike":408,"call":409,"put":421,"callItm":39,"putItm":88,"isAtm":39},95,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":414,"changePercent":9,"volume":264,"openInterest":415,"open_interest":415,"iv":266,"implied_volatility":266,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"ABT   261002C00095000",1.6,3.1,2.74,-2.46,3,0.765413,0.119388,-0.357488,0.014913,0.001811,{"contract_symbol":422,"symbol":422,"bid":267,"ask":423,"last":401,"change":267,"changePercent":9,"volume":267,"openInterest":424,"open_interest":424,"iv":273,"implied_volatility":273,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":88},"ABT   261002P00095000",0.35,188,-0.045482,0.088152,-0.02039,0.004644,-0.000111,{"strike":431,"call":432,"put":443,"callItm":39,"putItm":88,"isAtm":39},96,{"contract_symbol":433,"symbol":433,"bid":327,"ask":434,"last":435,"change":9,"changePercent":9,"volume":436,"openInterest":267,"open_interest":267,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"ABT   261002C00096000",1.2,1.15,57,0.3746,0.675946,0.197548,-0.388958,0.017462,0.001617,{"contract_symbol":444,"symbol":444,"bid":267,"ask":445,"last":446,"change":267,"changePercent":9,"volume":267,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":88},"ABT   261002P00096000",0.5,0.1,152,0.2094,-0.210442,0.283671,-0.121843,0.014017,-0.000516,{"strike":455,"call":456,"put":470,"callItm":88,"putItm":39,"isAtm":39},97,{"contract_symbol":457,"symbol":457,"bid":458,"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},"ABT   261002C00097000",0.15,0.65,0.36,-1.8,45,23,0.3678,0.461357,0.222249,-0.622459,0.019288,0.001109,{"contract_symbol":471,"symbol":471,"bid":423,"ask":472,"last":473,"change":460,"changePercent":9,"volume":474,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":39},"ABT   261002P00097000",1.25,0.56,49,64,0.3074,-0.547527,0.26529,-0.506056,0.019241,-0.001352,{"strike":483,"call":484,"put":493,"callItm":88,"putItm":39,"isAtm":39},98,{"contract_symbol":485,"symbol":485,"bid":458,"ask":423,"last":460,"change":486,"changePercent":9,"volume":352,"openInterest":352,"open_interest":352,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":88},"ABT   261002C00098000",-1.51,0.3818,0.264966,0.176587,-0.295904,0.015909,0.000638,{"contract_symbol":494,"symbol":494,"bid":459,"ask":495,"last":131,"change":496,"changePercent":9,"volume":352,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":39},"ABT   261002P00098000",1.8,0.54,44,0.2756,-0.809641,0.20294,-0.139413,0.013197,-0.002007,{"strike":505,"call":506,"put":517,"callItm":88,"putItm":39,"isAtm":39},99,{"contract_symbol":507,"symbol":507,"bid":267,"ask":344,"last":458,"change":508,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":88},"ABT   261002C00099000",-0.66,32,37,0.3538,0.105422,0.106115,-0.08607,0.008858,0.000255,{"contract_symbol":518,"symbol":518,"bid":411,"ask":519,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"ABT   261002P00099000",2.85,1.74,0.89,16,151,0.1591,-0.997432,0.01029,-0.00059,0.000386,-0.002486,{"strike":531,"call":532,"put":541,"callItm":88,"putItm":39,"isAtm":88},100,{"contract_symbol":533,"symbol":533,"bid":267,"ask":272,"last":72,"change":534,"changePercent":9,"volume":260,"openInterest":276,"open_interest":276,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":88},"ABT   261002C00100000",-0.4,0.3934,0.051292,0.055075,-0.040824,0.005113,0.000124,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":327,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"ABT   261002P00100000",2.25,3.6,2.37,73,212,0.2071,-0.999081,0.003099,-0.000254,0.000151,-0.002515,{"strike":555,"call":556,"put":567,"callItm":88,"putItm":39,"isAtm":88},101,{"contract_symbol":557,"symbol":557,"bid":267,"ask":558,"last":166,"change":559,"changePercent":9,"volume":560,"openInterest":561,"open_interest":561,"iv":535,"implied_volatility":535,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":88},"ABT   261002C00101000",0.4,-0.18,28,190,0.016318,0.021302,-0.036023,0.001977,0.000039,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":569,"change":101,"changePercent":9,"volume":571,"openInterest":572,"open_interest":572,"iv":548,"implied_volatility":548,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":39},"ABT   261002P00101000",3.3,4.9,309,202,-0.999977,0.000099,-0.00023,0.000005,-0.002543,{"strike":579,"call":580,"put":588,"callItm":88,"putItm":39,"isAtm":88},102,{"contract_symbol":581,"symbol":581,"bid":267,"ask":344,"last":458,"change":72,"changePercent":9,"volume":522,"openInterest":582,"open_interest":582,"iv":535,"implied_volatility":535,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":88},"ABT   261002C00102000",113,0.004199,0.006475,-0.031312,0.000601,0.00001,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":593,"changePercent":9,"volume":594,"openInterest":595,"open_interest":595,"iv":548,"implied_volatility":548,"delta":596,"gamma":306,"theta":597,"vega":267,"rho":598,"in_the_money":39},"ABT   261002P00102000",4.2,5.7,4.28,1.47,416,811,-1,-0.000209,-0.002568,{"strike":600,"call":601,"put":612,"callItm":88,"putItm":39,"isAtm":88},103,{"contract_symbol":602,"symbol":602,"bid":267,"ask":179,"last":603,"change":604,"changePercent":9,"volume":605,"openInterest":606,"open_interest":606,"iv":535,"implied_volatility":535,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":88},"ABT   261002C00103000",0.13,0.08,9,163,0.000874,0.001558,-0.026603,0.000145,0.000002,{"contract_symbol":613,"symbol":613,"bid":372,"ask":614,"last":372,"change":615,"changePercent":9,"volume":616,"openInterest":546,"open_interest":546,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":617,"vega":267,"rho":618,"in_the_money":39},"ABT   261002P00103000",6.6,1.33,111,-0.000188,-0.002593,{"strike":620,"call":621,"put":629,"callItm":88,"putItm":39,"isAtm":88},104,{"contract_symbol":622,"symbol":622,"bid":267,"ask":72,"last":166,"change":623,"changePercent":9,"volume":265,"openInterest":624,"open_interest":624,"iv":535,"implied_volatility":535,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":267,"in_the_money":88},"ABT   261002C00104000",-0.05,268,0.000148,0.000299,-0.021893,0.000028,{"contract_symbol":630,"symbol":630,"bid":316,"ask":631,"last":632,"change":633,"changePercent":9,"volume":352,"openInterest":362,"open_interest":362,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":634,"vega":267,"rho":635,"in_the_money":39},"ABT   261002P00104000",7.6,6.25,1.45,-0.000169,-0.002618,{"strike":637,"call":638,"put":646,"callItm":88,"putItm":39,"isAtm":88},105,{"contract_symbol":639,"symbol":639,"bid":267,"ask":72,"last":72,"change":640,"changePercent":9,"volume":193,"openInterest":641,"open_interest":641,"iv":535,"implied_volatility":535,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":267,"in_the_money":88},"ABT   261002C00105000",0.01,311,0.00002,0.000046,-0.017262,0.000004,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":267,"changePercent":9,"volume":267,"openInterest":264,"open_interest":264,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":651,"vega":267,"rho":652,"in_the_money":39},"ABT   261002P00105000",6.3,8.6,4.89,-0.000151,-0.002643,{"strike":221,"call":654,"put":658,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":655,"symbol":655,"bid":267,"ask":446,"last":166,"change":267,"changePercent":9,"volume":267,"openInterest":276,"open_interest":276,"iv":535,"implied_volatility":535,"delta":611,"gamma":656,"theta":657,"vega":306,"rho":267,"in_the_money":88},"ABT   261002C00106000",0.000006,-0.013522,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":663,"changePercent":9,"volume":177,"openInterest":374,"open_interest":374,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":664,"vega":267,"rho":665,"in_the_money":39},"ABT   261002P00106000",7.3,10.1,7.9,2.32,-0.000134,-0.002669,{"strike":667,"call":668,"put":673,"callItm":88,"putItm":39,"isAtm":88},107,{"contract_symbol":669,"symbol":669,"bid":267,"ask":458,"last":401,"change":670,"changePercent":9,"volume":177,"openInterest":671,"open_interest":671,"iv":535,"implied_volatility":535,"delta":267,"gamma":306,"theta":672,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00107000",-0.02,205,-0.012513,{"contract_symbol":674,"symbol":674,"bid":605,"ask":675,"last":676,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":677,"vega":267,"rho":678,"in_the_money":39},"ABT   261002P00107000",10.8,6.22,-0.000119,-0.002694,{"strike":680,"call":681,"put":686,"callItm":88,"putItm":39,"isAtm":88},108,{"contract_symbol":682,"symbol":682,"bid":267,"ask":683,"last":72,"change":267,"changePercent":9,"volume":267,"openInterest":684,"open_interest":684,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":685,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00108000",2.15,54,-0.012494,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":691,"vega":267,"rho":692,"in_the_money":39},"ABT   261002P00108000",9.3,12.2,8.1,-0.000104,-0.002719,{"strike":694,"call":695,"put":698,"callItm":88,"putItm":39,"isAtm":88},109,{"contract_symbol":696,"symbol":696,"bid":267,"ask":72,"last":72,"change":267,"changePercent":9,"volume":267,"openInterest":463,"open_interest":463,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":697,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00109000",-0.012478,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":703,"vega":267,"rho":704,"in_the_money":39},"ABT   261002P00109000",10.3,13.6,8.3,-0.000092,-0.002744,{"strike":706,"call":707,"put":710,"callItm":88,"putItm":39,"isAtm":88},110,{"contract_symbol":708,"symbol":708,"bid":267,"ask":72,"last":72,"change":267,"changePercent":9,"volume":267,"openInterest":431,"open_interest":431,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":709,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00110000",-0.012463,{"contract_symbol":711,"symbol":711,"bid":65,"ask":712,"last":713,"change":267,"changePercent":9,"volume":267,"openInterest":177,"open_interest":177,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":714,"vega":267,"rho":715,"in_the_money":39},"ABT   261002P00110000",14.2,8.85,-0.00008,-0.002769,{"strike":616,"call":717,"put":721,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":718,"symbol":718,"bid":267,"ask":683,"last":72,"change":267,"changePercent":9,"volume":267,"openInterest":719,"open_interest":719,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":720,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00111000",114,-0.012449,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":362,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":727,"vega":267,"rho":728,"in_the_money":39},"ABT   261002P00111000",12.3,14.8,13.5,10.87,-0.00007,-0.002795,{"strike":730,"call":731,"put":735,"callItm":88,"putItm":39,"isAtm":88},112,{"contract_symbol":732,"symbol":732,"bid":267,"ask":683,"last":166,"change":267,"changePercent":9,"volume":267,"openInterest":733,"open_interest":733,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":734,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00112000",181,-0.012435,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":740,"changePercent":9,"volume":362,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":741,"vega":267,"rho":742,"in_the_money":39},"ABT   261002P00112000",13.3,15.8,14.45,2.45,-0.000061,-0.00282,{"strike":582,"call":744,"put":748,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":745,"symbol":745,"bid":267,"ask":683,"last":746,"change":267,"changePercent":9,"volume":267,"openInterest":463,"open_interest":463,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":747,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00113000",0.33,-0.012421,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":753,"vega":267,"rho":754,"in_the_money":39},"ABT   261002P00113000",14.3,17,13.28,-0.000054,-0.002845,{"strike":719,"call":756,"put":760,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":757,"symbol":757,"bid":267,"ask":683,"last":758,"change":267,"changePercent":9,"volume":267,"openInterest":217,"open_interest":217,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":759,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00114000",0.48,-0.012409,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":765,"vega":267,"rho":766,"in_the_money":39},"ABT   261002P00114000",15.3,17.9,11.67,-0.000048,-0.00287,{"strike":768,"call":769,"put":772,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":770,"symbol":770,"bid":267,"ask":458,"last":446,"change":267,"changePercent":9,"volume":267,"openInterest":193,"open_interest":193,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":771,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00115000",-0.012397,{"contract_symbol":773,"symbol":773,"bid":291,"ask":774,"last":775,"change":776,"changePercent":9,"volume":777,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":778,"vega":267,"rho":779,"in_the_money":39},"ABT   261002P00115000",18.6,18.33,12.83,10,-0.000042,-0.002895,{"strike":781,"call":782,"put":785,"callItm":88,"putItm":39,"isAtm":88},116,{"contract_symbol":783,"symbol":783,"bid":267,"ask":683,"last":604,"change":267,"changePercent":9,"volume":267,"openInterest":225,"open_interest":225,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":784,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00116000",-0.012385,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":790,"changePercent":9,"volume":777,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":791,"vega":267,"rho":792,"in_the_money":39},"ABT   261002P00116000",17.3,19.6,19.3,16.05,-0.000037,-0.00292,{"strike":794,"call":795,"put":798,"callItm":88,"putItm":39,"isAtm":88},117,{"contract_symbol":796,"symbol":796,"bid":267,"ask":683,"last":72,"change":267,"changePercent":9,"volume":267,"openInterest":288,"open_interest":288,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":797,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00117000",-0.012375,{"contract_symbol":799,"symbol":799,"bid":800,"ask":52,"last":801,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":802,"vega":267,"rho":803,"in_the_money":39},"ABT   261002P00117000",18.3,3.8,-0.000032,-0.002946,{"strike":805,"call":806,"put":810,"callItm":88,"putItm":39,"isAtm":88},118,{"contract_symbol":807,"symbol":807,"bid":267,"ask":445,"last":272,"change":267,"changePercent":9,"volume":267,"openInterest":808,"open_interest":808,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":809,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00118000",12,-0.012365,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":815,"changePercent":9,"volume":816,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":817,"vega":267,"rho":818,"in_the_money":39},"ABT   261002P00118000",19.7,21.6,20.4,15.1,14,-0.000027,-0.002971,{"strike":820,"call":821,"put":824,"callItm":88,"putItm":39,"isAtm":88},119,{"contract_symbol":822,"symbol":822,"bid":267,"ask":683,"last":445,"change":267,"changePercent":9,"volume":267,"openInterest":197,"open_interest":197,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":823,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00119000",-0.012355,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":829,"changePercent":9,"volume":816,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":830,"vega":267,"rho":831,"in_the_money":39},"ABT   261002P00119000",20.7,22.6,21.35,15.85,-0.000023,-0.002996,{"strike":833,"call":834,"put":839,"callItm":88,"putItm":39,"isAtm":88},120,{"contract_symbol":835,"symbol":835,"bid":267,"ask":683,"last":836,"change":116,"changePercent":9,"volume":177,"openInterest":837,"open_interest":837,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":838,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00120000",0.32,79,-0.012347,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":843,"vega":267,"rho":844,"in_the_money":39},"ABT   261002P00120000",21.7,23.7,-0.000019,-0.003021,{"strike":846,"call":847,"put":850,"callItm":88,"putItm":39,"isAtm":88},121,{"contract_symbol":848,"symbol":848,"bid":267,"ask":683,"last":458,"change":267,"changePercent":9,"volume":267,"openInterest":265,"open_interest":265,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":849,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00121000",-0.012339,{"contract_symbol":851,"symbol":851,"bid":463,"ask":852,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":853,"vega":267,"rho":854,"in_the_money":39},"ABT   261002P00121000",24.6,-0.000016,-0.003046,{"strike":856,"call":857,"put":862,"callItm":88,"putItm":39,"isAtm":88},122,{"contract_symbol":858,"symbol":858,"bid":267,"ask":683,"last":72,"change":166,"changePercent":9,"volume":859,"openInterest":860,"open_interest":860,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":861,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00122000",164,182,-0.012331,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":866,"vega":267,"rho":867,"in_the_money":39},"ABT   261002P00122000",23.3,26.6,-0.000013,-0.003071,{"strike":869,"call":870,"put":873,"callItm":88,"putItm":39,"isAtm":88},123,{"contract_symbol":871,"symbol":871,"bid":267,"ask":72,"last":72,"change":267,"changePercent":9,"volume":267,"openInterest":188,"open_interest":188,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":872,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00123000",-0.012325,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":406,"vega":267,"rho":877,"in_the_money":39},"ABT   261002P00123000",24.3,27.4,-0.003097,{"strike":879,"call":880,"put":883,"callItm":88,"putItm":39,"isAtm":88},124,{"contract_symbol":881,"symbol":881,"bid":267,"ask":683,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":882,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00124000",-0.012319,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":887,"vega":267,"rho":888,"in_the_money":39},"ABT   261002P00124000",25.3,28.6,-0.000008,-0.003122,{"strike":890,"call":891,"put":896,"callItm":88,"putItm":39,"isAtm":88},125,{"contract_symbol":892,"symbol":892,"bid":267,"ask":893,"last":894,"change":267,"changePercent":9,"volume":267,"openInterest":436,"open_interest":436,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":895,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00125000",0.45,0.09,-0.012313,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":900,"vega":267,"rho":901,"in_the_money":39},"ABT   261002P00125000",26.3,29.1,-0.000006,-0.003147,{"strike":903,"call":904,"put":907,"callItm":88,"putItm":39,"isAtm":88},126,{"contract_symbol":905,"symbol":905,"bid":267,"ask":683,"last":327,"change":267,"changePercent":9,"volume":267,"openInterest":816,"open_interest":816,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":906,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00126000",-0.012309,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":911,"vega":267,"rho":912,"in_the_money":39},"ABT   261002P00126000",27.3,30.2,-0.000004,-0.003172,{"strike":914,"call":915,"put":919,"callItm":88,"putItm":39,"isAtm":88},127,{"contract_symbol":916,"symbol":916,"bid":267,"ask":683,"last":917,"change":267,"changePercent":9,"volume":267,"openInterest":177,"open_interest":177,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":918,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00127000",1.94,-0.012305,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":364,"vega":267,"rho":923,"in_the_money":39},"ABT   261002P00127000",28.3,31.5,-0.003197,{"strike":925,"call":926,"put":930,"callItm":88,"putItm":39,"isAtm":88},128,{"contract_symbol":927,"symbol":927,"bid":267,"ask":683,"last":928,"change":267,"changePercent":9,"volume":267,"openInterest":808,"open_interest":808,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":929,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00128000",0.58,-0.012301,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":934,"vega":267,"rho":935,"in_the_money":39},"ABT   261002P00128000",29.3,32.5,-0.000002,-0.003223,{"strike":937,"call":938,"put":941,"callItm":88,"putItm":39,"isAtm":88},129,{"contract_symbol":939,"symbol":939,"bid":267,"ask":683,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":940,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00129000",-0.012299,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":9,"changePercent":9,"volume":264,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":946,"vega":267,"rho":947,"in_the_money":39},"ABT   261002P00129000",30.5,32.8,31.61,-0.000001,-0.003248,{"strike":949,"call":950,"put":953,"callItm":88,"putItm":39,"isAtm":88},130,{"contract_symbol":951,"symbol":951,"bid":267,"ask":683,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":535,"implied_volatility":535,"delta":267,"gamma":267,"theta":952,"vega":267,"rho":267,"in_the_money":88},"ABT   261002C00130000",-0.012297,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":9,"changePercent":9,"volume":264,"openInterest":267,"open_interest":267,"iv":548,"implied_volatility":548,"delta":596,"gamma":267,"theta":267,"vega":267,"rho":958,"in_the_money":39},"ABT   261002P00130000",31.6,33.7,32.53,-0.003273,"2026-10-01T22:02:09.297020+00:00"]