{"timestamp": "2026-11-10 02:20:23", "data": {"options": [{"option": "ARCO261120C00002500", "bid": 4.1, "bid_size": 112.0, "ask": 5.2, "ask_size": 112.0, "iv": 4.0726, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0039, "rho": 0.0008, "theo": 4.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-09-18T10:08:51", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ARCO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 570.0, "iv": 6.8591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0161, "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": "ARCO261120C00005000", "bid": 1.75, "bid_size": 171.0, "ask": 2.5, "ask_size": 157.0, "iv": 1.465, "open_interest": 68.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0711, "vega": 0.0015, "theta": -0.0089, "rho": 0.0016, "theo": 2.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-30T10:00:24", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ARCO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 1.4002, "open_interest": 1.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0713, "vega": 0.0015, "theta": -0.0092, "rho": -0.0002, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:54:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARCO261120C00007500", "bid": 0.05, "bid_size": 82.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.5778, "open_interest": 856.0, "volume": 4.0, "delta": 0.2943, "gamma": 0.4906, "vega": 0.0042, "theta": -0.0111, "rho": 0.0007, "theo": 0.1224, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:59:50", "percent_change": 4.0, "prev_day_close": 0.125}, {"option": "ARCO261120P00007500", "bid": 0.45, "bid_size": 126.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.4879, "open_interest": 8193.0, "volume": 2.0, "delta": -0.7149, "gamma": 0.4987, "vega": 0.0042, "theta": -0.0112, "rho": -0.0013, "theo": 0.5584, "change": -0.15, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:38:43", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "ARCO261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 473.0, "iv": 1.128, "open_interest": 2510.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0567, "vega": 0.0009, "theta": -0.0037, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:22:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARCO261120P00010000", "bid": 2.3, "bid_size": 112.0, "ask": 3.5, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0633, "vega": 0.0006, "theta": -0.0036, "rho": -0.0007, "theo": 2.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-12T09:38:32", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ARCO261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 823.0, "iv": 3.3871, "open_interest": 88.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0178, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T11:02:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARCO261120P00012500", "bid": 4.8, "bid_size": 95.0, "ask": 6.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0114, "vega": 0.0, "theta": -0.0019, "rho": -0.0001, "theo": 5.4552, "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": 5.54999995231628}, {"option": "ARCO261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 784.0, "iv": 3.9668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0083, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0033, "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": "ARCO261120P00015000", "bid": 7.2, "bid_size": 95.0, "ask": 8.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0011, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.955, "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": 8.05000019073486}, {"option": "ARCO261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 630.0, "iv": 4.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0047, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "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": "ARCO261120P00017500", "bid": 9.7, "bid_size": 95.0, "ask": 11.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.455, "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": 10.5500001907349}, {"option": "ARCO261218C00002500", "bid": 4.1, "bid_size": 112.0, "ask": 5.2, "ask_size": 112.0, "iv": 2.0345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0089, "vega": 0.0008, "theta": -0.0011, "rho": 0.0027, "theo": 4.6032, "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": 4.5}, {"option": "ARCO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 547.0, "iv": 3.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0089, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0196, "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": 0.324999988079071}, {"option": "ARCO261218C00005000", "bid": 1.8, "bid_size": 95.0, "ask": 2.55, "ask_size": 112.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0725, "vega": 0.0031, "theta": -0.0028, "rho": 0.005, "theo": 2.1558, "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": 2.02500003576279}, {"option": "ARCO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 406.0, "iv": 1.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.073, "vega": 0.0031, "theta": -0.003, "rho": -0.0006, "theo": 0.0597, "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": 0.324999988079071}, {"option": "ARCO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 285.0, "iv": 0.4399, "open_interest": 70.0, "volume": 1.0, "delta": 0.3524, "gamma": 0.4363, "vega": 0.0086, "theta": -0.004, "rho": 0.0026, "theo": 0.188, "change": 0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T09:44:41", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "ARCO261218P00007500", "bid": 0.55, "bid_size": 64.0, "ask": 1.25, "ask_size": 230.0, "iv": 0.4097, "open_interest": 51.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.4597, "vega": 0.0083, "theta": -0.0042, "rho": -0.0038, "theo": 0.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:37:01", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "ARCO261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 95.0, "iv": 0.6805, "open_interest": 4.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.088, "vega": 0.0031, "theta": -0.0025, "rho": 0.0005, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T12:38:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARCO261218P00010000", "bid": 2.3, "bid_size": 112.0, "ask": 3.5, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.1064, "vega": 0.0019, "theta": -0.0026, "rho": -0.0026, "theo": 2.9631, "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": 3.10000002384186}, {"option": "ARCO261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 548.0, "iv": 1.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0367, "vega": 0.0017, "theta": -0.0018, "rho": 0.0002, "theo": 0.0228, "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": 0.324999988079071}, {"option": "ARCO261218P00012500", "bid": 4.8, "bid_size": 112.0, "ask": 6.0, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0303, "vega": 0.0004, "theta": -0.0014, "rho": -0.0007, "theo": 5.4553, "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": 5.59999990463257}, {"option": "ARCO261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 548.0, "iv": 1.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0209, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0156, "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": 0.324999988079071}, {"option": "ARCO261218P00015000", "bid": 7.2, "bid_size": 95.0, "ask": 8.6, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.003, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 7.955, "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": 7.9500002861023}, {"option": "ARCO270219C00002500", "bid": 4.1, "bid_size": 196.0, "ask": 5.3, "ask_size": 172.0, "iv": 1.7206, "open_interest": 26.0, "volume": 0.0, "delta": 0.971, "gamma": 0.016, "vega": 0.0022, "theta": -0.0012, "rho": 0.0026, "theo": 4.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-22T12:55:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ARCO270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 692.0, "iv": 2.0508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0158, "vega": 0.0029, "theta": -0.0019, "rho": -0.0009, "theo": 0.0927, "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": "ARCO270219C00005000", "bid": 1.85, "bid_size": 215.0, "ask": 2.6, "ask_size": 205.0, "iv": 0.7286, "open_interest": 46.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0894, "vega": 0.0074, "theta": -0.0026, "rho": 0.0066, "theo": 2.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-29T13:41:47", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ARCO270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 464.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0847, "vega": 0.008, "theta": -0.0027, "rho": -0.003, "theo": 0.208, "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": "ARCO270219C00007500", "bid": 0.25, "bid_size": 9.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.3749, "open_interest": 258.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.2986, "vega": 0.014, "theta": -0.0024, "rho": 0.0064, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:02:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARCO270219P00007500", "bid": 0.7, "bid_size": 27.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.3362, "open_interest": 229.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.2981, "vega": 0.014, "theta": -0.0023, "rho": -0.0113, "theo": 0.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T11:17:04", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ARCO270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3813, "open_interest": 3011.0, "volume": 0.0, "delta": 0.109, "gamma": 0.1013, "vega": 0.0069, "theta": -0.0016, "rho": 0.0019, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:33:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARCO270219P00010000", "bid": 2.3, "bid_size": 136.0, "ask": 3.5, "ask_size": 125.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.1035, "vega": 0.0066, "theta": -0.0012, "rho": -0.0155, "theo": 3.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-08-27T11:00:51", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ARCO270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1567.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0505, "vega": 0.0044, "theta": -0.0013, "rho": 0.001, "theo": 0.0525, "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": "ARCO270219P00012500", "bid": 4.8, "bid_size": 112.0, "ask": 6.0, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0507, "vega": 0.004, "theta": -0.0005, "rho": -0.0177, "theo": 5.5302, "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": 5.54999995231628}, {"option": "ARCO270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1493.0, "iv": 1.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0321, "vega": 0.0033, "theta": -0.0012, "rho": 0.0007, "theo": 0.0393, "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": "ARCO270219P00015000", "bid": 7.2, "bid_size": 112.0, "ask": 8.7, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0315, "vega": 0.0029, "theta": 0.0, "rho": -0.0203, "theo": 8.0039, "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": 8.10000014305115}, {"option": "ARCO270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1497.0, "iv": 1.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.023, "vega": 0.0026, "theta": -0.001, "rho": 0.0005, "theo": 0.0319, "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": "ARCO270219P00017500", "bid": 9.7, "bid_size": 97.0, "ask": 11.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0222, "vega": 0.0022, "theta": 0.0, "rho": -0.0229, "theo": 10.4833, "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": 10.5500001907349}, {"option": "ARCO270521C00002500", "bid": 4.1, "bid_size": 248.0, "ask": 5.3, "ask_size": 248.0, "iv": 0.9607, "open_interest": 21.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0139, "vega": 0.0031, "theta": -0.0002, "rho": 0.0099, "theo": 4.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T11:42:49", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ARCO270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 644.0, "iv": 1.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0144, "vega": 0.0034, "theta": -0.0008, "rho": -0.0014, "theo": 0.0687, "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": 0.449999988079071}, {"option": "ARCO270521C00005000", "bid": 2.0, "bid_size": 21.0, "ask": 3.0, "ask_size": 242.0, "iv": 0.6361, "open_interest": 7.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0793, "vega": 0.0104, "theta": -0.0011, "rho": 0.0207, "theo": 2.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T14:17:58", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARCO270521P00005000", "bid": 0.05, "bid_size": 134.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0813, "vega": 0.0105, "theta": -0.0014, "rho": -0.0051, "theo": 0.191, "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": 0.150000000372529}, {"option": "ARCO270521C00007500", "bid": 0.4, "bid_size": 397.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.3353, "open_interest": 632.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.2208, "vega": 0.0205, "theta": -0.0019, "rho": 0.0155, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:58:13", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "ARCO270521P00007500", "bid": 0.55, "bid_size": 209.0, "ask": 1.3, "ask_size": 129.0, "iv": 0.3631, "open_interest": 76.0, "volume": 0.0, "delta": -0.533, "gamma": 0.2342, "vega": 0.02, "theta": -0.002, "rho": -0.0182, "theo": 0.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T15:37:52", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ARCO270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 442.0, "iv": 0.4646, "open_interest": 14.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.1275, "vega": 0.0156, "theta": -0.0019, "rho": 0.0071, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T10:34:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARCO270521P00010000", "bid": 2.3, "bid_size": 145.0, "ask": 3.5, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.1348, "vega": 0.013, "theta": -0.0017, "rho": -0.022, "theo": 3.075, "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": 3.10000002384186}, {"option": "ARCO270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 795.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0785, "vega": 0.0117, "theta": -0.0017, "rho": 0.0044, "theo": 0.1842, "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": 0.449999988079071}, {"option": "ARCO270521P00012500", "bid": 4.8, "bid_size": 144.0, "ask": 6.0, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.091, "vega": 0.0079, "theta": -0.0013, "rho": -0.0207, "theo": 5.4895, "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": 5.59999990463257}, {"option": "ARCO270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 442.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0556, "vega": 0.0095, "theta": -0.0016, "rho": 0.0032, "theo": 0.142, "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": 0.100000001490116}, {"option": "ARCO270521P00015000", "bid": 7.2, "bid_size": 144.0, "ask": 8.6, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0814, "vega": 0.0034, "theta": -0.0017, "rho": -0.0088, "theo": 7.9577, "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": 8.14999985694885}], "symbol": "ARCO", "security_type": "stock", "exchange_id": 3, "current_price": 7.06, "price_change": 0.08, "price_change_percent": 1.1461, "bid": 7.02, "ask": 7.11, "bid_size": 100, "ask_size": 200, "open": 7.2, "high": 7.2, "low": 7.02, "close": 7.06, "prev_day_close": 6.98, "volume": 1217276, "iv30": 42.269, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202265, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ARCO"}