{"timestamp": "2026-10-22 23:26:46", "data": {"options": [{"option": "ARAY261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 4.7263, "open_interest": 311.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.1843, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T11:49:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARAY261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 529.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:31:44", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "ARAY261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1459.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.052, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARAY261120P00001000", "bid": 0.6, "bid_size": 79.0, "ask": 1.15, "ask_size": 20.0, "iv": 4.4278, "open_interest": 13.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.869, "change": -0.025, "open": 0.92, "high": 0.92, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T14:34:00", "percent_change": -2.85714, "prev_day_close": 0.875}, {"option": "ARAY261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 401.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0276, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARAY261120P00001500", "bid": 0.8, "bid_size": 65.0, "ask": 1.8, "ask_size": 529.0, "iv": 0.0, "open_interest": 7.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.3689, "change": 0.03, "open": 1.4, "high": 1.45, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-22T14:39:55", "percent_change": 2.22222, "prev_day_close": 1.34999996423721}, {"option": "ARAY261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1306.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0181, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARAY261120P00002000", "bid": 1.85, "bid_size": 1.0, "ask": 1.95, "ask_size": 27.0, "iv": 7.5734, "open_interest": 8.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.869, "change": 0.125, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T09:36:42", "percent_change": 7.04225, "prev_day_close": 1.77499997615814}, {"option": "ARAY261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0103, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARAY261120P00003000", "bid": 2.85, "bid_size": 1.0, "ask": 2.95, "ask_size": 1.0, "iv": 8.2001, "open_interest": 2.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.869, "change": 0.05, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T09:36:34", "percent_change": 1.75439, "prev_day_close": 2.85000002384186}, {"option": "ARAY261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.3487, "open_interest": 6341.0, "volume": 15.0, "delta": 0.1231, "gamma": 1.87, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0046, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T12:24:17", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ARAY261218P00000500", "bid": 0.3, "bid_size": 44.0, "ask": 0.45, "ask_size": 13.0, "iv": 2.4821, "open_interest": 61.0, "volume": 0.0, "delta": -0.9122, "gamma": 2.0633, "vega": 0.0001, "theta": -0.0001, "rho": -0.0002, "theo": 0.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-18T13:04:24", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ARAY261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1096.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.809, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARAY261218P00001000", "bid": 0.4, "bid_size": 75.0, "ask": 1.35, "ask_size": 1083.0, "iv": 3.3088, "open_interest": 8.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.1495, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-22T15:59:00", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ARAY261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 466.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.028, "gamma": 0.4843, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:37:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARAY261218P00001500", "bid": 0.9, "bid_size": 61.0, "ask": 1.85, "ask_size": 535.0, "iv": 3.7784, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-16T13:28:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ARAY261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4261.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.019, "gamma": 0.3342, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T10:11:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARAY261218P00002000", "bid": 1.35, "bid_size": 75.0, "ask": 2.35, "ask_size": 1095.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-16T13:28:03", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ARAY261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.1963, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T11:38:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARAY261218P00003000", "bid": 2.4, "bid_size": 40.0, "ask": 3.4, "ask_size": 500.0, "iv": 6.0759, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-20T15:47:25", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ARAY270319C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.0361, "open_interest": 1487.0, "volume": 0.0, "delta": 0.285, "gamma": 2.3719, "vega": 0.0003, "theta": -0.0002, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T12:12:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARAY270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1034.0, "iv": 1.6928, "open_interest": 8.0, "volume": 0.0, "delta": -0.7872, "gamma": 2.7337, "vega": 0.0002, "theta": -0.0001, "rho": -0.0007, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T11:23:34", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "ARAY270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3643.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.1454, "gamma": 1.4783, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-01T13:42:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARAY270319P00001000", "bid": 0.5, "bid_size": 99.0, "ask": 1.25, "ask_size": 1033.0, "iv": 2.2696, "open_interest": 2.0, "volume": 0.0, "delta": -0.9651, "gamma": 2.2017, "vega": 0.0001, "theta": 0.0, "rho": -0.0003, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-25T13:47:18", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ARAY270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 471.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 1.035, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARAY270319P00001500", "bid": 0.85, "bid_size": 66.0, "ask": 1.85, "ask_size": 535.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T13:21:51", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ARAY270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3924.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.7763, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARAY270319P00002000", "bid": 1.35, "bid_size": 55.0, "ask": 2.35, "ask_size": 899.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ARAY270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 181.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.4926, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T11:37:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARAY270319P00003000", "bid": 2.4, "bid_size": 20.0, "ask": 3.4, "ask_size": 26.0, "iv": 4.1378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ARAY270617C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 459.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.3487, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARAY270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARAY270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 438.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0831, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARAY270617P00001000", "bid": 0.4, "bid_size": 62.0, "ask": 1.35, "ask_size": 544.0, "iv": 1.8396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "ARAY270617C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 438.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.039, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARAY270617P00001500", "bid": 0.9, "bid_size": 62.0, "ask": 1.9, "ask_size": 544.0, "iv": 2.8558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ARAY270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 440.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0233, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARAY270617P00002000", "bid": 1.4, "bid_size": 65.0, "ask": 2.4, "ask_size": 535.0, "iv": 3.0939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ARAY270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3930.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0114, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARAY270617P00003000", "bid": 2.4, "bid_size": 75.0, "ask": 3.4, "ask_size": 971.0, "iv": 3.4551, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}], "symbol": "ARAY", "security_type": "stock", "exchange_id": 2, "current_price": 0.1279, "price_change": -0.006, "price_change_percent": -4.2857, "bid": 0.1281, "ask": 0.1314, "bid_size": 600, "ask_size": 300, "open": 0.1322, "high": 0.1368, "low": 0.1252, "close": 0.134, "prev_day_close": 0.14, "volume": 2287576, "iv30": 33.741, "iv30_change": 5.92, "iv30_change_percent": 21.2789, "seqno": 37145524897, "last_trade_time": "2026-10-22T15:59:56", "tick": "up"}, "symbol": "ARAY"}