{"timestamp": "2026-11-09 23:15:01", "data": {"options": [{"option": "ARES261113C00075000", "bid": 63.7, "bid_size": 3.0, "ask": 66.7, "ask_size": 7.0, "iv": 3.5211, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 64.535, "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": 59.2000007629394}, {"option": "ARES261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 3.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "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": "ARES261113C00080000", "bid": 58.5, "bid_size": 5.0, "ask": 61.7, "ask_size": 7.0, "iv": 3.106, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 59.535, "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": 54.3499984741211}, {"option": "ARES261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.9639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "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": "ARES261113C00085000", "bid": 53.7, "bid_size": 6.0, "ask": 56.7, "ask_size": 7.0, "iv": 2.9003, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 54.535, "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": 49.3999996185303}, {"option": "ARES261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "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": "ARES261113C00089000", "bid": 49.8, "bid_size": 3.0, "ask": 52.7, "ask_size": 7.0, "iv": 2.7093, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 50.535, "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": 45.3000011444092}, {"option": "ARES261113P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "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": "ARES261113C00090000", "bid": 48.7, "bid_size": 5.0, "ask": 51.7, "ask_size": 7.0, "iv": 2.6144, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 49.535, "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": 44.3500003814697}, {"option": "ARES261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0022, "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": "ARES261113C00091000", "bid": 48.0, "bid_size": 10.0, "ask": 50.7, "ask_size": 14.0, "iv": 2.6677, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 48.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.1, "last_trade_time": "2026-10-29T09:53:19", "percent_change": 0.0, "prev_day_close": 43.1500015258789}, {"option": "ARES261113P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "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": "ARES261113C00092000", "bid": 46.8, "bid_size": 10.0, "ask": 49.7, "ask_size": 16.0, "iv": 2.5408, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 47.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-29T09:53:19", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "ARES261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0027, "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": "ARES261113C00093000", "bid": 45.7, "bid_size": 5.0, "ask": 48.7, "ask_size": 7.0, "iv": 2.4493, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 46.535, "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": 41.3000011444092}, {"option": "ARES261113P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "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": "ARES261113C00094000", "bid": 44.8, "bid_size": 3.0, "ask": 47.7, "ask_size": 5.0, "iv": 2.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 45.5351, "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": 40.3000011444092}, {"option": "ARES261113P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0034, "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": "ARES261113C00095000", "bid": 43.8, "bid_size": 5.0, "ask": 46.7, "ask_size": 7.0, "iv": 2.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 44.5351, "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": 39.25}, {"option": "ARES261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0038, "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": "ARES261113C00096000", "bid": 42.8, "bid_size": 4.0, "ask": 45.7, "ask_size": 7.0, "iv": 2.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 43.5351, "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": 38.4499988555908}, {"option": "ARES261113P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.1081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0036, "rho": 0.0, "theo": 0.0042, "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": "ARES261113C00097000", "bid": 41.8, "bid_size": 4.0, "ask": 44.7, "ask_size": 7.0, "iv": 2.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0087, "rho": 0.0, "theo": 42.5352, "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": 37.3499984741211}, {"option": "ARES261113P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.0587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.0047, "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": "ARES261113C00098000", "bid": 40.8, "bid_size": 4.0, "ask": 43.7, "ask_size": 7.0, "iv": 2.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0088, "rho": 0.0002, "theo": 41.5353, "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": 36.25}, {"option": "ARES261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.0098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.0053, "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": "ARES261113C00099000", "bid": 39.8, "bid_size": 4.0, "ask": 42.7, "ask_size": 6.0, "iv": 2.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0089, "rho": 0.0002, "theo": 40.5354, "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": 35.3499984741211}, {"option": "ARES261113P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.9612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.006, "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": "ARES261113C00100000", "bid": 38.8, "bid_size": 4.0, "ask": 41.8, "ask_size": 6.0, "iv": 2.1439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0091, "rho": 0.0003, "theo": 39.5355, "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": 34.25}, {"option": "ARES261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0056, "rho": 0.0, "theo": 0.0067, "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": "ARES261113C00101000", "bid": 37.8, "bid_size": 4.0, "ask": 40.8, "ask_size": 1.0, "iv": 2.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0092, "rho": 0.0003, "theo": 38.5357, "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": 33.2999992370606}, {"option": "ARES261113P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0062, "rho": 0.0, "theo": 0.0076, "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": "ARES261113C00102000", "bid": 36.8, "bid_size": 4.0, "ask": 39.7, "ask_size": 1.0, "iv": 2.0692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0094, "rho": 0.0003, "theo": 37.5359, "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": 32.3999996185303}, {"option": "ARES261113P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0009, "theta": -0.007, "rho": 0.0, "theo": 0.0085, "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": "ARES261113C00103000", "bid": 35.6, "bid_size": 6.0, "ask": 38.7, "ask_size": 3.0, "iv": 1.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0097, "rho": 0.0007, "theo": 36.5362, "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": 31.4499988555908}, {"option": "ARES261113P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.7707, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.001, "theta": -0.0078, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-16T10:52:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARES261113C00104000", "bid": 34.7, "bid_size": 4.0, "ask": 37.7, "ask_size": 7.0, "iv": 1.8785, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0102, "rho": 0.0008, "theo": 35.5367, "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": 30.3499994277954}, {"option": "ARES261113P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0087, "rho": -0.0001, "theo": 0.0109, "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": "ARES261113C00105000", "bid": 33.6, "bid_size": 6.0, "ask": 36.7, "ask_size": 6.0, "iv": 1.7984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0107, "rho": 0.0009, "theo": 34.5373, "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": 29.3000001907349}, {"option": "ARES261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0098, "rho": -0.0001, "theo": 0.0123, "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": "ARES261113C00106000", "bid": 32.6, "bid_size": 6.0, "ask": 35.7, "ask_size": 7.0, "iv": 1.7496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0114, "rho": 0.0009, "theo": 33.538, "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": 28.4000005722046}, {"option": "ARES261113P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0014, "theta": -0.011, "rho": -0.0001, "theo": 0.0139, "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": 0.524999976158142}, {"option": "ARES261113C00107000", "bid": 31.6, "bid_size": 6.0, "ask": 34.7, "ask_size": 6.0, "iv": 1.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0007, "vega": 0.0008, "theta": -0.012, "rho": 0.0009, "theo": 32.5388, "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": 27.3500003814697}, {"option": "ARES261113P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0123, "rho": -0.0001, "theo": 0.0158, "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": 0.524999976158142}, {"option": "ARES261113C00108000", "bid": 30.6, "bid_size": 6.0, "ask": 33.7, "ask_size": 6.0, "iv": 1.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0131, "rho": 0.0018, "theo": 31.5399, "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": 26.4000005722046}, {"option": "ARES261113P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0139, "rho": -0.0001, "theo": 0.018, "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": 0.524999976158142}, {"option": "ARES261113C00109000", "bid": 29.6, "bid_size": 6.0, "ask": 32.7, "ask_size": 1.0, "iv": 1.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0013, "theta": -0.0145, "rho": 0.0018, "theo": 30.5414, "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": 25.3500003814697}, {"option": "ARES261113P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.4942, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.001, "vega": 0.0021, "theta": -0.0156, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T14:14:43", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ARES261113C00110000", "bid": 28.6, "bid_size": 6.0, "ask": 31.9, "ask_size": 1.0, "iv": 1.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0012, "vega": 0.0015, "theta": -0.016, "rho": 0.002, "theo": 29.5433, "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": 24.4500007629395}, {"option": "ARES261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 1.4491, "open_interest": 15.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0012, "vega": 0.0024, "theta": -0.0176, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T14:27:51", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ARES261113C00111000", "bid": 27.6, "bid_size": 6.0, "ask": 30.7, "ask_size": 6.0, "iv": 1.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0178, "rho": 0.0021, "theo": 28.5454, "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": 23.5}, {"option": "ARES261113P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 1.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0198, "rho": -0.0001, "theo": 0.0267, "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": 0.550000011920929}, {"option": "ARES261113C00112000", "bid": 26.6, "bid_size": 6.0, "ask": 29.7, "ask_size": 6.0, "iv": 1.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0017, "vega": 0.0023, "theta": -0.02, "rho": 0.0032, "theo": 27.548, "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": 22.3999996185303}, {"option": "ARES261113P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 1.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0016, "vega": 0.003, "theta": -0.0223, "rho": -0.0002, "theo": 0.0305, "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": 0.550000011920929}, {"option": "ARES261113C00113000", "bid": 25.9, "bid_size": 4.0, "ask": 28.7, "ask_size": 1.0, "iv": 1.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0019, "vega": 0.0027, "theta": -0.0228, "rho": 0.0032, "theo": 26.5514, "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": 21.4500007629395}, {"option": "ARES261113P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.315, "open_interest": 1.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0018, "vega": 0.0034, "theta": -0.0252, "rho": -0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:09:58", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ARES261113C00114000", "bid": 24.9, "bid_size": 4.0, "ask": 27.7, "ask_size": 6.0, "iv": 1.4429, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0022, "vega": 0.0031, "theta": -0.026, "rho": 0.0037, "theo": 25.5556, "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": 20.5999994277954}, {"option": "ARES261113P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 1.2855, "open_interest": 5.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0021, "vega": 0.0039, "theta": -0.0285, "rho": -0.0002, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T11:28:55", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ARES261113C00115000", "bid": 23.9, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 1.3947, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0026, "vega": 0.0036, "theta": -0.0295, "rho": 0.0037, "theo": 24.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-10-22T14:17:34", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ARES261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 1.241, "open_interest": 3.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0025, "vega": 0.0044, "theta": -0.0322, "rho": -0.0003, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:37:48", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ARES261113C00116000", "bid": 22.9, "bid_size": 4.0, "ask": 25.8, "ask_size": 7.0, "iv": 1.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.003, "vega": 0.0043, "theta": -0.0338, "rho": 0.0047, "theo": 23.5664, "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": 18.4499998092651}, {"option": "ARES261113P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.1827, "open_interest": 5.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0029, "vega": 0.005, "theta": -0.0364, "rho": -0.0003, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T11:28:55", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ARES261113C00117000", "bid": 21.9, "bid_size": 10.0, "ask": 24.8, "ask_size": 8.0, "iv": 1.3201, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0035, "vega": 0.0051, "theta": -0.039, "rho": 0.0054, "theo": 22.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-10-14T15:35:39", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ARES261113P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 14.0, "iv": 1.1658, "open_interest": 3.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0033, "vega": 0.0056, "theta": -0.0412, "rho": -0.0004, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-23T11:22:56", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ARES261113C00118000", "bid": 20.9, "bid_size": 10.0, "ask": 23.8, "ask_size": 14.0, "iv": 1.2717, "open_interest": 1.0, "volume": 0.0, "delta": 0.984, "gamma": 0.004, "vega": 0.0057, "theta": -0.0445, "rho": 0.0054, "theo": 21.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T13:52:32", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "ARES261113P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.1214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0038, "vega": 0.0064, "theta": -0.0467, "rho": -0.0004, "theo": 0.0714, "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": "ARES261113C00119000", "bid": 19.7, "bid_size": 5.0, "ask": 22.8, "ask_size": 7.0, "iv": 1.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0046, "vega": 0.0067, "theta": -0.0508, "rho": 0.0061, "theo": 20.5926, "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": 15.5000004768372}, {"option": "ARES261113P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 1.0771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0045, "vega": 0.0073, "theta": -0.0529, "rho": -0.0005, "theo": 0.0828, "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": 0.525000000372529}, {"option": "ARES261113C00120000", "bid": 19.0, "bid_size": 10.0, "ask": 21.8, "ask_size": 16.0, "iv": 1.1948, "open_interest": 4.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0053, "vega": 0.0078, "theta": -0.0584, "rho": 0.0069, "theo": 19.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ARES261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 1.0449, "open_interest": 3.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0052, "vega": 0.0083, "theta": -0.0599, "rho": -0.0006, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:38:39", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "ARES261113C00121000", "bid": 18.0, "bid_size": 3.0, "ask": 20.8, "ask_size": 7.0, "iv": 1.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0062, "vega": 0.0088, "theta": -0.0665, "rho": 0.0069, "theo": 18.6203, "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": 13.6500000953674}, {"option": "ARES261113P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.9124, "open_interest": 1.0, "volume": 0.0, "delta": -0.028, "gamma": 0.006, "vega": 0.0094, "theta": -0.068, "rho": -0.0006, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T13:13:40", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "ARES261113C00122000", "bid": 17.0, "bid_size": 10.0, "ask": 19.8, "ask_size": 13.0, "iv": 1.0976, "open_interest": 1.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0071, "vega": 0.0102, "theta": -0.0758, "rho": 0.0074, "theo": 17.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T10:18:21", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ARES261113P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.9446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.007, "vega": 0.0107, "theta": -0.0771, "rho": -0.0008, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:15:00", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ARES261113C00123000", "bid": 16.0, "bid_size": 10.0, "ask": 18.8, "ask_size": 8.0, "iv": 1.049, "open_interest": 1.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0083, "vega": 0.0118, "theta": -0.0864, "rho": 0.0081, "theo": 16.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-10-23T14:02:17", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ARES261113P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.9004, "open_interest": 1.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0082, "vega": 0.0122, "theta": -0.0874, "rho": -0.0009, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-10-23T13:28:52", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "ARES261113C00124000", "bid": 15.1, "bid_size": 10.0, "ask": 17.9, "ask_size": 14.0, "iv": 1.034, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0096, "vega": 0.0134, "theta": -0.0982, "rho": 0.008, "theo": 15.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-11-05T15:18:03", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ARES261113P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.8563, "open_interest": 4.0, "volume": 2.0, "delta": -0.0449, "gamma": 0.0096, "vega": 0.0139, "theta": -0.0991, "rho": -0.001, "theo": 0.1813, "change": -0.305, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T09:31:52", "percent_change": -45.1852, "prev_day_close": 0.675000011920929}, {"option": "ARES261113C00125000", "bid": 14.4, "bid_size": 1.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.9516, "open_interest": 3.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0112, "vega": 0.0153, "theta": -0.1115, "rho": 0.0084, "theo": 14.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ARES261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0111, "vega": 0.0158, "theta": -0.1122, "rho": -0.0012, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T11:27:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ARES261113C00126000", "bid": 13.4, "bid_size": 6.0, "ask": 15.7, "ask_size": 14.0, "iv": 0.9497, "open_interest": 11.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.013, "vega": 0.0174, "theta": -0.1264, "rho": 0.009, "theo": 13.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-30T15:12:55", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ARES261113P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.7577, "open_interest": 10.0, "volume": 0.0, "delta": -0.062, "gamma": 0.013, "vega": 0.018, "theta": -0.127, "rho": -0.0014, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-05T13:48:53", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ARES261113C00127000", "bid": 12.3, "bid_size": 7.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.8992, "open_interest": 3.0, "volume": 1.0, "delta": 0.9285, "gamma": 0.0151, "vega": 0.02, "theta": -0.143, "rho": 0.0094, "theo": 12.8008, "change": 5.1, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-09T15:03:30", "percent_change": 61.0778, "prev_day_close": 8.35000014305115}, {"option": "ARES261113P00127000", "bid": 0.05, "bid_size": 7.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.6499, "open_interest": 51.0, "volume": 0.0, "delta": -0.073, "gamma": 0.015, "vega": 0.0204, "theta": -0.1435, "rho": -0.0017, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T10:06:51", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ARES261113C00128000", "bid": 11.3, "bid_size": 10.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.834, "open_interest": 4.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0176, "vega": 0.0226, "theta": -0.1614, "rho": 0.0099, "theo": 11.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-11-06T12:16:51", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "ARES261113P00128000", "bid": 0.05, "bid_size": 16.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.6082, "open_interest": 11.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0174, "vega": 0.0231, "theta": -0.1618, "rho": -0.002, "theo": 0.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T13:05:27", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "ARES261113C00129000", "bid": 10.2, "bid_size": 10.0, "ask": 12.9, "ask_size": 14.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0203, "vega": 0.0257, "theta": -0.1816, "rho": 0.0103, "theo": 10.9236, "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": 6.5}, {"option": "ARES261113P00129000", "bid": 0.05, "bid_size": 16.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.5555, "open_interest": 3.0, "volume": 83.0, "delta": -0.1014, "gamma": 0.0202, "vega": 0.0261, "theta": -0.1819, "rho": -0.0024, "theo": 0.4249, "change": -0.9, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:22:18", "percent_change": -69.2308, "prev_day_close": 1.30000001192093}, {"option": "ARES261113C00130000", "bid": 9.3, "bid_size": 10.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.772, "open_interest": 7.0, "volume": 1.0, "delta": 0.8816, "gamma": 0.0234, "vega": 0.0289, "theta": -0.2036, "rho": 0.0105, "theo": 10.0055, "change": 4.94, "open": 10.79, "high": 10.79, "low": 10.79, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-11-09T14:56:29", "percent_change": 84.4445, "prev_day_close": 5.84999990463257}, {"option": "ARES261113P00130000", "bid": 0.1, "bid_size": 14.0, "ask": 0.85, "ask_size": 20.0, "iv": 0.5711, "open_interest": 1.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0233, "vega": 0.0293, "theta": -0.2037, "rho": -0.0028, "theo": 0.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-03T12:22:28", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ARES261113C00131000", "bid": 8.7, "bid_size": 6.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.78, "open_interest": 3.0, "volume": 1.0, "delta": 0.8602, "gamma": 0.0269, "vega": 0.0326, "theta": -0.2272, "rho": 0.0108, "theo": 9.1049, "change": 4.1, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:00:58", "percent_change": 78.8462, "prev_day_close": 5.19999980926514}, {"option": "ARES261113P00131000", "bid": 0.2, "bid_size": 15.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.5508, "open_interest": 12.0, "volume": 3.0, "delta": -0.1411, "gamma": 0.0267, "vega": 0.0329, "theta": -0.227, "rho": -0.0033, "theo": 0.6086, "change": -1.45, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:58:05", "percent_change": -74.359, "prev_day_close": 1.94999998807907}, {"option": "ARES261113C00132000", "bid": 7.6, "bid_size": 8.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.7009, "open_interest": 4.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0306, "vega": 0.0362, "theta": -0.252, "rho": 0.0108, "theo": 8.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-11-05T15:15:28", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ARES261113P00132000", "bid": 0.35, "bid_size": 15.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.5407, "open_interest": 10.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0305, "vega": 0.0366, "theta": -0.2516, "rho": -0.0039, "theo": 0.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-04T14:51:04", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ARES261113C00133000", "bid": 6.8, "bid_size": 10.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.7001, "open_interest": 4.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0346, "vega": 0.0403, "theta": -0.2774, "rho": 0.0112, "theo": 7.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T13:18:48", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ARES261113P00133000", "bid": 0.45, "bid_size": 8.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0345, "vega": 0.0405, "theta": -0.2768, "rho": -0.0046, "theo": 0.8791, "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": 2.67500007152557}, {"option": "ARES261113C00134000", "bid": 6.0, "bid_size": 10.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.6721, "open_interest": 1.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0388, "vega": 0.0443, "theta": -0.3027, "rho": 0.0115, "theo": 6.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-05T09:41:58", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ARES261113P00134000", "bid": 0.5, "bid_size": 13.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.4962, "open_interest": 8.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0386, "vega": 0.0444, "theta": -0.3018, "rho": -0.0054, "theo": 1.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T15:41:19", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ARES261113C00135000", "bid": 5.3, "bid_size": 7.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.6692, "open_interest": 4.0, "volume": 1.0, "delta": 0.7335, "gamma": 0.043, "vega": 0.048, "theta": -0.3266, "rho": 0.0109, "theo": 5.767, "change": 1.42, "open": 4.37, "high": 4.37, "low": 4.37, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-09T09:44:50", "percent_change": 48.1356, "prev_day_close": 2.94999992847443}, {"option": "ARES261113P00135000", "bid": 0.65, "bid_size": 14.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.5066, "open_interest": 7.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0428, "vega": 0.0482, "theta": -0.3256, "rho": -0.0063, "theo": 1.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-04T15:41:19", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ARES261113C00136000", "bid": 4.6, "bid_size": 7.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.047, "vega": 0.0516, "theta": -0.348, "rho": 0.0108, "theo": 5.0259, "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": 2.47499990463257}, {"option": "ARES261113P00136000", "bid": 0.85, "bid_size": 11.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0467, "vega": 0.0517, "theta": -0.3468, "rho": -0.0074, "theo": 1.5347, "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": 4.24999988079071}, {"option": "ARES261113C00137000", "bid": 3.8, "bid_size": 14.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.5984, "open_interest": 10.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0505, "vega": 0.0546, "theta": -0.3655, "rho": 0.0107, "theo": 4.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:48:51", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARES261113P00137000", "bid": 1.0, "bid_size": 17.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0503, "vega": 0.0547, "theta": -0.3641, "rho": -0.0085, "theo": 1.8456, "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": 5.0}, {"option": "ARES261113C00138000", "bid": 3.2, "bid_size": 14.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.5772, "open_interest": 27.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0532, "vega": 0.0568, "theta": -0.3775, "rho": 0.0098, "theo": 3.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:58:19", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ARES261113P00138000", "bid": 1.15, "bid_size": 14.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.4435, "open_interest": 1.0, "volume": 1.0, "delta": -0.4085, "gamma": 0.053, "vega": 0.0569, "theta": -0.376, "rho": -0.0097, "theo": 2.2089, "change": -2.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:51:15", "percent_change": -45.9459, "prev_day_close": 5.54999995231628}, {"option": "ARES261113C00139000", "bid": 2.75, "bid_size": 14.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.5698, "open_interest": 10.0, "volume": 2.0, "delta": 0.538, "gamma": 0.055, "vega": 0.0581, "theta": -0.3829, "rho": 0.0094, "theo": 3.1266, "change": 1.9, "open": 3.5, "high": 3.5, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:14:11", "percent_change": 131.034, "prev_day_close": 1.44999998807907}, {"option": "ARES261113P00139000", "bid": 1.65, "bid_size": 17.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0548, "vega": 0.0581, "theta": -0.3814, "rho": -0.011, "theo": 2.6341, "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": 6.34999990463257}, {"option": "ARES261113C00140000", "bid": 2.25, "bid_size": 12.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.5592, "open_interest": 14.0, "volume": 15.0, "delta": 0.4827, "gamma": 0.0556, "vega": 0.0583, "theta": -0.3812, "rho": 0.0087, "theo": 2.6149, "change": 1.475, "open": 1.2, "high": 2.88, "low": 1.2, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:15:16", "percent_change": 115.686, "prev_day_close": 1.27499997615814}, {"option": "ARES261113P00140000", "bid": 2.0, "bid_size": 18.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.4335, "open_interest": 1.0, "volume": 2.0, "delta": -0.5173, "gamma": 0.0554, "vega": 0.0583, "theta": -0.3797, "rho": -0.0124, "theo": 3.1229, "change": -4.76, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -66.1111, "prev_day_close": 7.19999980926514}, {"option": "ARES261113C00141000", "bid": 1.75, "bid_size": 16.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.5488, "open_interest": 0.0, "volume": 4.0, "delta": 0.4276, "gamma": 0.0549, "vega": 0.0574, "theta": -0.3723, "rho": 0.008, "theo": 2.1679, "change": 2.065, "open": 2.18, "high": 3.14, "low": 2.18, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T15:41:26", "percent_change": 192.093, "prev_day_close": 1.07499998807907}, {"option": "ARES261113P00141000", "bid": 2.5, "bid_size": 19.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0547, "vega": 0.0574, "theta": -0.3708, "rho": -0.0137, "theo": 3.679, "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": 7.89999985694885}, {"option": "ARES261113C00142000", "bid": 1.35, "bid_size": 17.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0531, "vega": 0.0555, "theta": -0.3566, "rho": 0.007, "theo": 1.7824, "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": 0.750000014901161}, {"option": "ARES261113P00142000", "bid": 3.0, "bid_size": 17.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.3955, "open_interest": 967.0, "volume": 3.0, "delta": -0.6256, "gamma": 0.0529, "vega": 0.0554, "theta": -0.3552, "rho": -0.0151, "theo": 4.2958, "change": -5.09, "open": 3.1, "high": 3.11, "low": 3.1, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-11-09T15:29:02", "percent_change": -62.0732, "prev_day_close": 8.20000004768372}, {"option": "ARES261113C00143000", "bid": 1.1, "bid_size": 10.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.5234, "open_interest": 0.0, "volume": 1.0, "delta": 0.3238, "gamma": 0.0502, "vega": 0.0527, "theta": -0.3357, "rho": 0.0062, "theo": 1.4589, "change": 0.35, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:45:20", "percent_change": 50.0, "prev_day_close": 0.699999988079071}, {"option": "ARES261113P00143000", "bid": 3.6, "bid_size": 18.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.3948, "open_interest": 967.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0501, "vega": 0.0526, "theta": -0.3343, "rho": -0.0163, "theo": 4.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.54, "last_trade_time": "2026-11-06T14:34:34", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ARES261113C00144000", "bid": 0.9, "bid_size": 7.0, "ask": 1.95, "ask_size": 19.0, "iv": 0.5367, "open_interest": 42.0, "volume": 11.0, "delta": 0.278, "gamma": 0.0466, "vega": 0.0492, "theta": -0.311, "rho": 0.0055, "theo": 1.1908, "change": 1.395, "open": 0.85, "high": 1.77, "low": 0.85, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:41:26", "percent_change": 372.0, "prev_day_close": 0.375}, {"option": "ARES261113P00144000", "bid": 4.2, "bid_size": 13.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0465, "vega": 0.0491, "theta": -0.3096, "rho": -0.0175, "theo": 5.7024, "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": "ARES261113C00145000", "bid": 0.4, "bid_size": 16.0, "ask": 1.7, "ask_size": 20.0, "iv": 0.5113, "open_interest": 2.0, "volume": 9.0, "delta": 0.2367, "gamma": 0.0425, "vega": 0.0452, "theta": -0.284, "rho": 0.0048, "theo": 0.9688, "change": 0.4, "open": 0.75, "high": 0.85, "low": 0.75, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:12:42", "percent_change": 88.8889, "prev_day_close": 0.450000012293458}, {"option": "ARES261113P00145000", "bid": 4.5, "bid_size": 14.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0424, "vega": 0.0452, "theta": -0.2826, "rho": -0.0186, "theo": 6.4804, "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": 11.4499998092651}, {"option": "ARES261113C00146000", "bid": 0.4, "bid_size": 13.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0382, "vega": 0.0412, "theta": -0.2562, "rho": 0.004, "theo": 0.7879, "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": 0.425000006332994}, {"option": "ARES261113P00146000", "bid": 5.3, "bid_size": 11.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0382, "vega": 0.0411, "theta": -0.2549, "rho": -0.0195, "theo": 7.2992, "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": 12.5}, {"option": "ARES261113C00147000", "bid": 0.25, "bid_size": 17.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.4998, "open_interest": 10.0, "volume": 3.0, "delta": 0.169, "gamma": 0.034, "vega": 0.037, "theta": -0.229, "rho": 0.0035, "theo": 0.6414, "change": 0.2, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:52:48", "percent_change": 44.4444, "prev_day_close": 0.449999988079071}, {"option": "ARES261113P00147000", "bid": 6.2, "bid_size": 12.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0339, "vega": 0.037, "theta": -0.2276, "rho": -0.0204, "theo": 8.1522, "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": 13.5}, {"option": "ARES261113C00148000", "bid": 0.3, "bid_size": 7.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0299, "vega": 0.0331, "theta": -0.203, "rho": 0.003, "theo": 0.523, "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": "ARES261113P00148000", "bid": 7.0, "bid_size": 10.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0298, "vega": 0.033, "theta": -0.2016, "rho": -0.0212, "theo": 9.0335, "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": 14.4000000953674}, {"option": "ARES261113C00149000", "bid": 0.05, "bid_size": 20.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0261, "vega": 0.0294, "theta": -0.1789, "rho": 0.0025, "theo": 0.4278, "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": "ARES261113P00149000", "bid": 7.9, "bid_size": 12.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0261, "vega": 0.0293, "theta": -0.1774, "rho": -0.0218, "theo": 9.9377, "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": 15.1500005722046}, {"option": "ARES261113C00150000", "bid": 0.05, "bid_size": 12.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.526, "open_interest": 6.0, "volume": 15.0, "delta": 0.1004, "gamma": 0.0227, "vega": 0.0259, "theta": -0.157, "rho": 0.0021, "theo": 0.3511, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:16:23", "percent_change": -50.0, "prev_day_close": 0.5}, {"option": "ARES261113P00150000", "bid": 8.9, "bid_size": 12.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0226, "vega": 0.0259, "theta": -0.1554, "rho": -0.0224, "theo": 10.8605, "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": 16.1500005722046}, {"option": "ARES261113C00152500", "bid": 0.05, "bid_size": 10.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0157, "vega": 0.0188, "theta": -0.1119, "rho": 0.0014, "theo": 0.218, "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": 0.524999976158142}, {"option": "ARES261113P00152500", "bid": 11.0, "bid_size": 12.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0157, "vega": 0.0187, "theta": -0.1102, "rho": -0.0236, "theo": 13.2258, "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": 18.5500001907349}, {"option": "ARES261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0108, "vega": 0.0135, "theta": -0.0794, "rho": 0.0009, "theo": 0.1391, "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": "ARES261113P00155000", "bid": 13.4, "bid_size": 7.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0108, "vega": 0.0135, "theta": -0.0774, "rho": -0.0245, "theo": 15.6452, "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": 21.0999994277954}, {"option": "ARES261113C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0052, "vega": 0.007, "theta": -0.0405, "rho": 0.0004, "theo": 0.0612, "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": "ARES261113P00160000", "bid": 18.3, "bid_size": 9.0, "ask": 21.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0052, "vega": 0.007, "theta": -0.038, "rho": -0.0258, "theo": 20.5638, "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": 26.0500001907349}, {"option": "ARES261113C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0215, "rho": 0.0002, "theo": 0.0295, "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": "ARES261113P00165000", "bid": 23.3, "bid_size": 9.0, "ask": 26.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0185, "rho": -0.0269, "theo": 25.5285, "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": 30.9499988555908}, {"option": "ARES261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0014, "vega": 0.0021, "theta": -0.012, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261113P00170000", "bid": 28.3, "bid_size": 7.0, "ask": 31.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0014, "vega": 0.0021, "theta": -0.0083, "rho": -0.0278, "theo": 30.5106, "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": 36.0499992370606}, {"option": "ARES261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.0012, "theta": -0.007, "rho": 0.0001, "theo": 0.0085, "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": "ARES261113P00175000", "bid": 33.3, "bid_size": 9.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0027, "rho": -0.0285, "theo": 35.5001, "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": 41.0499992370606}, {"option": "ARES261120C00055000", "bid": 83.5, "bid_size": 6.0, "ask": 86.7, "ask_size": 7.0, "iv": 2.9828, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.535, "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": 79.25}, {"option": "ARES261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 2.8382, "open_interest": 33.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-07-21T14:07:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120C00060000", "bid": 78.9, "bid_size": 3.0, "ask": 81.7, "ask_size": 5.0, "iv": 2.8747, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.535, "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": 74.3499984741211}, {"option": "ARES261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.5952, "open_interest": 21.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-16T15:04:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120C00065000", "bid": 73.6, "bid_size": 6.0, "ask": 76.7, "ask_size": 6.0, "iv": 2.5274, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.535, "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": 69.6000022888184}, {"option": "ARES261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.3719, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:05:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120C00070000", "bid": 68.6, "bid_size": 6.0, "ask": 71.7, "ask_size": 6.0, "iv": 2.3067, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.535, "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": 64.3999977111816}, {"option": "ARES261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.1651, "open_interest": 27.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T10:43:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ARES261120C00075000", "bid": 63.8, "bid_size": 4.0, "ask": 66.7, "ask_size": 1.0, "iv": 2.1606, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.15, "last_trade_time": "2026-10-16T10:36:43", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "ARES261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.7993, "open_interest": 26.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:50:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARES261120C00080000", "bid": 58.4, "bid_size": 8.0, "ask": 61.7, "ask_size": 6.0, "iv": 1.8487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 59.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.86, "last_trade_time": "2026-06-29T11:00:45", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "ARES261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.7914, "open_interest": 66.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0034, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-25T11:01:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARES261120C00085000", "bid": 53.8, "bid_size": 5.0, "ask": 56.8, "ask_size": 7.0, "iv": 1.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0007, "rho": 0.0008, "theo": 54.5358, "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": 49.2999992370606}, {"option": "ARES261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.6208, "open_interest": 34.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0049, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-30T13:26:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120C00090000", "bid": 48.8, "bid_size": 10.0, "ask": 51.8, "ask_size": 13.0, "iv": 1.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.001, "theta": -0.0027, "rho": 0.0031, "theo": 49.5387, "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": 44.4500007629394}, {"option": "ARES261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3032, "open_interest": 307.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.002, "theta": -0.0072, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARES261120C00095000", "bid": 43.8, "bid_size": 10.0, "ask": 46.8, "ask_size": 16.0, "iv": 1.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0064, "rho": 0.0067, "theo": 44.5462, "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": 39.6500015258789}, {"option": "ARES261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 1.3045, "open_interest": 49.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0105, "rho": -0.0002, "theo": 0.0291, "change": -0.47, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:38:41", "percent_change": -94.0, "prev_day_close": 0.5}, {"option": "ARES261120C00100000", "bid": 38.9, "bid_size": 10.0, "ask": 41.8, "ask_size": 15.0, "iv": 1.3113, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0011, "vega": 0.0042, "theta": -0.0122, "rho": 0.0102, "theo": 39.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.65, "last_trade_time": "2026-10-30T12:54:55", "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "ARES261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 1.1687, "open_interest": 154.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.001, "vega": 0.0049, "theta": -0.0155, "rho": -0.0004, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:43:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ARES261120C00101000", "bid": 37.9, "bid_size": 3.0, "ask": 40.8, "ask_size": 7.0, "iv": 1.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0136, "rho": 0.0104, "theo": 38.566, "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": 33.4500007629394}, {"option": "ARES261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0011, "vega": 0.0054, "theta": -0.0167, "rho": -0.0004, "theo": 0.0511, "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": 0.550000011920929}, {"option": "ARES261120C00102000", "bid": 36.9, "bid_size": 3.0, "ask": 39.8, "ask_size": 7.0, "iv": 1.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0014, "vega": 0.0053, "theta": -0.0151, "rho": 0.0117, "theo": 37.5708, "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": 32.2500009536743}, {"option": "ARES261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0013, "vega": 0.0059, "theta": -0.0181, "rho": -0.0004, "theo": 0.0563, "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": 0.550000011920929}, {"option": "ARES261120C00103000", "bid": 35.9, "bid_size": 3.0, "ask": 38.8, "ask_size": 7.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0015, "vega": 0.0059, "theta": -0.0167, "rho": 0.0127, "theo": 36.5765, "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": 31.3999996185303}, {"option": "ARES261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.7483, "open_interest": 960.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0195, "rho": -0.0005, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:45:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARES261120C00104000", "bid": 34.9, "bid_size": 3.0, "ask": 37.8, "ask_size": 7.0, "iv": 1.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0016, "vega": 0.0065, "theta": -0.0184, "rho": 0.0134, "theo": 35.5828, "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": 30.6000003814697}, {"option": "ARES261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0016, "vega": 0.007, "theta": -0.0211, "rho": -0.0005, "theo": 0.0684, "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": 0.574999988079071}, {"option": "ARES261120C00105000", "bid": 33.9, "bid_size": 4.0, "ask": 36.8, "ask_size": 7.0, "iv": 1.1537, "open_interest": 2.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0018, "vega": 0.0071, "theta": -0.0202, "rho": 0.0135, "theo": 34.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-10-13T15:09:39", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ARES261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.0358, "open_interest": 334.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0017, "vega": 0.0077, "theta": -0.0228, "rho": -0.0006, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T13:23:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARES261120C00106000", "bid": 32.7, "bid_size": 6.0, "ask": 35.8, "ask_size": 6.0, "iv": 1.0895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.002, "vega": 0.0078, "theta": -0.0221, "rho": 0.0138, "theo": 33.5976, "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": 28.75}, {"option": "ARES261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.0075, "open_interest": 1.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0019, "vega": 0.0084, "theta": -0.0247, "rho": -0.0007, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-21T15:58:32", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARES261120C00107000", "bid": 31.7, "bid_size": 6.0, "ask": 34.8, "ask_size": 6.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0022, "vega": 0.0088, "theta": -0.0242, "rho": 0.0158, "theo": 32.6064, "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": 27.5999994277954}, {"option": "ARES261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0021, "vega": 0.0092, "theta": -0.0267, "rho": -0.0007, "theo": 0.0923, "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": 0.574999988079071}, {"option": "ARES261120C00108000", "bid": 31.0, "bid_size": 3.0, "ask": 33.8, "ask_size": 1.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0025, "vega": 0.0097, "theta": -0.0264, "rho": 0.0166, "theo": 31.6163, "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": 26.5999994277954}, {"option": "ARES261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.9513, "open_interest": 4.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0024, "vega": 0.01, "theta": -0.0289, "rho": -0.0008, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T14:27:44", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARES261120C00109000", "bid": 29.9, "bid_size": 10.0, "ask": 32.9, "ask_size": 14.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0027, "vega": 0.0105, "theta": -0.0289, "rho": 0.0167, "theo": 30.6275, "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": 25.5}, {"option": "ARES261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.933, "open_interest": 1.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0026, "vega": 0.011, "theta": -0.0312, "rho": -0.0009, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-22T15:48:24", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ARES261120C00110000", "bid": 29.0, "bid_size": 10.0, "ask": 31.9, "ask_size": 20.0, "iv": 1.0301, "open_interest": 33.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.003, "vega": 0.0115, "theta": -0.0315, "rho": 0.0168, "theo": 29.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-03T15:42:20", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "ARES261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.7248, "open_interest": 1141.0, "volume": 1.0, "delta": -0.0204, "gamma": 0.0029, "vega": 0.012, "theta": -0.0338, "rho": -0.001, "theo": 0.1255, "change": 0.205, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T11:00:23", "percent_change": 91.1111, "prev_day_close": 0.225000003352761}, {"option": "ARES261120C00111000", "bid": 28.0, "bid_size": 7.0, "ask": 30.9, "ask_size": 16.0, "iv": 0.9995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0034, "vega": 0.0129, "theta": -0.0343, "rho": 0.0187, "theo": 28.6537, "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": 23.5999994277954}, {"option": "ARES261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.8773, "open_interest": 5.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0033, "vega": 0.0132, "theta": -0.0365, "rho": -0.0011, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:47:45", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ARES261120C00112000", "bid": 27.0, "bid_size": 10.0, "ask": 29.9, "ask_size": 13.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0037, "vega": 0.0141, "theta": -0.0373, "rho": 0.0194, "theo": 27.6695, "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": 22.75}, {"option": "ARES261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.8497, "open_interest": 1.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0036, "vega": 0.0144, "theta": -0.0395, "rho": -0.0012, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-26T11:24:45", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "ARES261120C00113000", "bid": 26.0, "bid_size": 7.0, "ask": 28.9, "ask_size": 8.0, "iv": 0.9387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0041, "vega": 0.0154, "theta": -0.0406, "rho": 0.0196, "theo": 26.6872, "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": 21.6999998092651}, {"option": "ARES261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.8222, "open_interest": 1022.0, "volume": 1.0, "delta": -0.0281, "gamma": 0.004, "vega": 0.0157, "theta": -0.0427, "rho": -0.0014, "theo": 0.1722, "change": -0.55, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:38:53", "percent_change": -91.6667, "prev_day_close": 0.5999999884516}, {"option": "ARES261120C00114000", "bid": 25.0, "bid_size": 10.0, "ask": 27.9, "ask_size": 12.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0046, "vega": 0.0168, "theta": -0.0442, "rho": 0.0198, "theo": 25.7069, "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": 20.75}, {"option": "ARES261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0045, "vega": 0.0172, "theta": -0.0462, "rho": -0.0015, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-10-29T14:34:06", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "ARES261120C00115000", "bid": 24.0, "bid_size": 10.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.8784, "open_interest": 34.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0051, "vega": 0.0187, "theta": -0.048, "rho": 0.0217, "theo": 24.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T11:28:48", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "ARES261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.7676, "open_interest": 881.0, "volume": 1.0, "delta": -0.035, "gamma": 0.005, "vega": 0.0189, "theta": -0.0499, "rho": -0.0017, "theo": 0.2137, "change": 0.18, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T11:00:23", "percent_change": 51.4286, "prev_day_close": 0.350000001490116}, {"option": "ARES261120C00116000", "bid": 23.1, "bid_size": 10.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.8729, "open_interest": 1.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0057, "vega": 0.0204, "theta": -0.052, "rho": 0.0222, "theo": 23.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.51, "last_trade_time": "2026-10-21T10:47:03", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ARES261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.7404, "open_interest": 4.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0056, "vega": 0.0206, "theta": -0.054, "rho": -0.0019, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T11:48:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ARES261120C00117000", "bid": 22.1, "bid_size": 4.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.8424, "open_interest": 2.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0063, "vega": 0.0223, "theta": -0.0564, "rho": 0.0221, "theo": 22.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-10-21T10:47:03", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ARES261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0062, "vega": 0.0225, "theta": -0.0583, "rho": -0.0021, "theo": 0.2665, "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": 0.675000011920929}, {"option": "ARES261120C00118000", "bid": 21.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.007, "vega": 0.0245, "theta": -0.0611, "rho": 0.0234, "theo": 21.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-10-21T13:47:59", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ARES261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.6863, "open_interest": 1.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0069, "vega": 0.0247, "theta": -0.0629, "rho": -0.0024, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-21T13:17:27", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "ARES261120C00119000", "bid": 20.2, "bid_size": 10.0, "ask": 23.1, "ask_size": 15.0, "iv": 0.8037, "open_interest": 2.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0078, "vega": 0.0268, "theta": -0.0662, "rho": 0.0242, "theo": 20.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-10-28T13:42:52", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "ARES261120P00119000", "bid": 0.05, "bid_size": 15.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.6666, "open_interest": 13.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0077, "vega": 0.027, "theta": -0.0679, "rho": -0.0026, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-29T11:33:25", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ARES261120C00120000", "bid": 19.2, "bid_size": 18.0, "ask": 21.9, "ask_size": 49.0, "iv": 0.7515, "open_interest": 252.0, "volume": 2.0, "delta": 0.9386, "gamma": 0.0086, "vega": 0.0292, "theta": -0.0716, "rho": 0.0242, "theo": 19.8924, "change": 5.92, "open": 20.62, "high": 20.62, "low": 20.62, "tick": "no_change", "last_trade_price": 20.62, "last_trade_time": "2026-11-09T14:42:03", "percent_change": 40.2721, "prev_day_close": 14.6999998092651}, {"option": "ARES261120P00120000", "bid": 0.05, "bid_size": 17.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.6252, "open_interest": 1797.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0086, "vega": 0.0294, "theta": -0.0732, "rho": -0.003, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T12:09:24", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ARES261120C00121000", "bid": 18.3, "bid_size": 7.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.7624, "open_interest": 1.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0096, "vega": 0.032, "theta": -0.0773, "rho": 0.0248, "theo": 18.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-10-23T11:10:14", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ARES261120P00121000", "bid": 0.05, "bid_size": 15.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.6124, "open_interest": 3.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0095, "vega": 0.0321, "theta": -0.0789, "rho": -0.0033, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T15:29:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ARES261120C00122000", "bid": 17.4, "bid_size": 5.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.7408, "open_interest": 2.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0106, "vega": 0.035, "theta": -0.0834, "rho": 0.0259, "theo": 17.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-11-03T09:31:25", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "ARES261120P00122000", "bid": 0.05, "bid_size": 10.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.5854, "open_interest": 6.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0106, "vega": 0.035, "theta": -0.0849, "rho": -0.0037, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:20:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ARES261120C00123000", "bid": 16.2, "bid_size": 4.0, "ask": 19.1, "ask_size": 4.0, "iv": 0.6807, "open_interest": 3.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0118, "vega": 0.038, "theta": -0.0899, "rho": 0.0258, "theo": 17.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-29T12:49:06", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ARES261120P00123000", "bid": 0.05, "bid_size": 10.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.5583, "open_interest": 2.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0117, "vega": 0.0381, "theta": -0.0913, "rho": -0.0041, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:19:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARES261120C00124000", "bid": 15.7, "bid_size": 6.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.6867, "open_interest": 3.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0131, "vega": 0.0414, "theta": -0.0967, "rho": 0.0264, "theo": 16.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T11:51:35", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ARES261120P00124000", "bid": 0.1, "bid_size": 15.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.5312, "open_interest": 3.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.013, "vega": 0.0415, "theta": -0.0981, "rho": -0.0047, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-03T15:21:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARES261120C00125000", "bid": 14.5, "bid_size": 10.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.6549, "open_interest": 39.0, "volume": 2.0, "delta": 0.8918, "gamma": 0.0144, "vega": 0.045, "theta": -0.1039, "rho": 0.027, "theo": 15.1974, "change": 5.02, "open": 15.87, "high": 15.87, "low": 15.87, "tick": "no_change", "last_trade_price": 15.87, "last_trade_time": "2026-11-09T14:42:03", "percent_change": 46.2673, "prev_day_close": 10.8500003814697}, {"option": "ARES261120P00125000", "bid": 0.1, "bid_size": 23.0, "ask": 0.85, "ask_size": 20.0, "iv": 0.479, "open_interest": 585.0, "volume": 1.0, "delta": -0.1074, "gamma": 0.0144, "vega": 0.0451, "theta": -0.1052, "rho": -0.0051, "theo": 0.676, "change": -0.8, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:40:01", "percent_change": -55.1724, "prev_day_close": 1.45000004768372}, {"option": "ARES261120C00126000", "bid": 13.7, "bid_size": 8.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.6481, "open_interest": 2.0, "volume": 2.0, "delta": 0.8788, "gamma": 0.0159, "vega": 0.0488, "theta": -0.1113, "rho": 0.0266, "theo": 14.2858, "change": 4.8, "open": 15.0, "high": 15.0, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T13:28:34", "percent_change": 48.4848, "prev_day_close": 9.90000009536743}, {"option": "ARES261120P00126000", "bid": 0.05, "bid_size": 18.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0159, "vega": 0.0488, "theta": -0.1125, "rho": -0.0058, "theo": 0.7635, "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": 1.67500001192093}, {"option": "ARES261120C00127000", "bid": 12.8, "bid_size": 11.0, "ask": 15.4, "ask_size": 30.0, "iv": 0.6312, "open_interest": 22.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0176, "vega": 0.0529, "theta": -0.119, "rho": 0.0277, "theo": 13.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.73, "last_trade_time": "2026-11-06T11:07:50", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ARES261120P00127000", "bid": 0.4, "bid_size": 15.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.4968, "open_interest": 8.0, "volume": 1.0, "delta": -0.1348, "gamma": 0.0175, "vega": 0.0529, "theta": -0.1202, "rho": -0.0064, "theo": 0.8633, "change": -1.25, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:35:48", "percent_change": -67.5676, "prev_day_close": 1.85000002384186}, {"option": "ARES261120C00128000", "bid": 12.0, "bid_size": 10.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.6205, "open_interest": 0.0, "volume": 1.0, "delta": 0.8481, "gamma": 0.0193, "vega": 0.057, "theta": -0.127, "rho": 0.0274, "theo": 12.5013, "change": 13.35, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-09T15:03:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARES261120P00128000", "bid": 0.45, "bid_size": 16.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0192, "vega": 0.057, "theta": -0.128, "rho": -0.0072, "theo": 0.9772, "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": 0.0}, {"option": "ARES261120C00129000", "bid": 11.1, "bid_size": 11.0, "ask": 13.6, "ask_size": 17.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0211, "vega": 0.0613, "theta": -0.135, "rho": 0.0273, "theo": 11.6319, "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": 0.0}, {"option": "ARES261120P00129000", "bid": 0.65, "bid_size": 17.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.021, "vega": 0.0613, "theta": -0.136, "rho": -0.0081, "theo": 1.107, "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": 0.0}, {"option": "ARES261120C00130000", "bid": 10.1, "bid_size": 14.0, "ask": 12.8, "ask_size": 35.0, "iv": 0.5796, "open_interest": 270.0, "volume": 3.0, "delta": 0.81, "gamma": 0.023, "vega": 0.0658, "theta": -0.1431, "rho": 0.0276, "theo": 10.7811, "change": 4.03, "open": 9.6, "high": 11.08, "low": 9.6, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-11-09T11:46:31", "percent_change": 57.1631, "prev_day_close": 7.04999995231628}, {"option": "ARES261120P00130000", "bid": 0.7, "bid_size": 15.0, "ask": 1.65, "ask_size": 22.0, "iv": 0.4708, "open_interest": 144.0, "volume": 0.0, "delta": -0.189, "gamma": 0.023, "vega": 0.0658, "theta": -0.144, "rho": -0.0089, "theo": 1.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T14:54:18", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "ARES261120C00131000", "bid": 9.8, "bid_size": 6.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.025, "vega": 0.0702, "theta": -0.1511, "rho": 0.0268, "theo": 9.9509, "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": 0.0}, {"option": "ARES261120P00131000", "bid": 0.85, "bid_size": 15.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.025, "vega": 0.0702, "theta": -0.1519, "rho": -0.01, "theo": 1.4239, "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": 0.0}, {"option": "ARES261120C00132000", "bid": 9.0, "bid_size": 6.0, "ask": 11.2, "ask_size": 19.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.027, "vega": 0.0748, "theta": -0.1589, "rho": 0.0273, "theo": 9.1441, "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": 0.0}, {"option": "ARES261120P00132000", "bid": 1.1, "bid_size": 16.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.027, "vega": 0.0748, "theta": -0.1595, "rho": -0.0109, "theo": 1.616, "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": 0.0}, {"option": "ARES261120C00133000", "bid": 8.0, "bid_size": 7.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0291, "vega": 0.079, "theta": -0.1662, "rho": 0.0262, "theo": 8.3636, "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": 0.0}, {"option": "ARES261120P00133000", "bid": 1.2, "bid_size": 14.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.029, "vega": 0.079, "theta": -0.1668, "rho": -0.0123, "theo": 1.8344, "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": 0.0}, {"option": "ARES261120C00134000", "bid": 7.3, "bid_size": 7.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": 0.7083, "gamma": 0.031, "vega": 0.0832, "theta": -0.1729, "rho": 0.0263, "theo": 7.6123, "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": 0.0}, {"option": "ARES261120P00134000", "bid": 1.3, "bid_size": 16.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.031, "vega": 0.0832, "theta": -0.1734, "rho": -0.0133, "theo": 2.0819, "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": 0.0}, {"option": "ARES261120C00135000", "bid": 6.3, "bid_size": 6.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.5103, "open_interest": 736.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0329, "vega": 0.0869, "theta": -0.1789, "rho": 0.0251, "theo": 6.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T10:24:30", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ARES261120P00135000", "bid": 1.6, "bid_size": 16.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.4285, "open_interest": 111.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0329, "vega": 0.0869, "theta": -0.1793, "rho": -0.015, "theo": 2.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T12:13:46", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ARES261120C00136000", "bid": 5.9, "bid_size": 14.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0346, "vega": 0.0903, "theta": -0.1838, "rho": 0.0248, "theo": 6.2133, "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": 0.0}, {"option": "ARES261120P00136000", "bid": 1.95, "bid_size": 20.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0346, "vega": 0.0903, "theta": -0.1841, "rho": -0.0161, "theo": 2.677, "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": 0.0}, {"option": "ARES261120C00137000", "bid": 5.3, "bid_size": 7.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0361, "vega": 0.093, "theta": -0.1876, "rho": 0.0233, "theo": 5.5646, "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": 0.0}, {"option": "ARES261120P00137000", "bid": 2.35, "bid_size": 16.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0361, "vega": 0.093, "theta": -0.1878, "rho": -0.0179, "theo": 3.0323, "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": 0.0}, {"option": "ARES261120C00138000", "bid": 4.7, "bid_size": 7.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0373, "vega": 0.095, "theta": -0.19, "rho": 0.0227, "theo": 4.9632, "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": 0.0}, {"option": "ARES261120P00138000", "bid": 2.55, "bid_size": 14.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4107, "open_interest": 0.0, "volume": 1.0, "delta": -0.4261, "gamma": 0.0373, "vega": 0.095, "theta": -0.1901, "rho": -0.0191, "theo": 3.4248, "change": 3.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:32:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARES261120C00139000", "bid": 4.2, "bid_size": 6.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.5351, "gamma": 0.0381, "vega": 0.0963, "theta": -0.1909, "rho": 0.0211, "theo": 4.4016, "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": 0.0}, {"option": "ARES261120P00139000", "bid": 3.1, "bid_size": 15.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.4056, "open_interest": 0.0, "volume": 1.0, "delta": -0.464, "gamma": 0.0381, "vega": 0.0963, "theta": -0.191, "rho": -0.021, "theo": 3.8642, "change": 3.89, "open": 3.89, "high": 3.89, "low": 3.89, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-09T13:32:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARES261120C00140000", "bid": 3.7, "bid_size": 7.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4832, "open_interest": 242.0, "volume": 6.0, "delta": 0.4967, "gamma": 0.0386, "vega": 0.0966, "theta": -0.1903, "rho": 0.0202, "theo": 3.8842, "change": 2.08, "open": 2.8, "high": 4.23, "low": 2.8, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-09T14:20:48", "percent_change": 96.7442, "prev_day_close": 2.15000003576279}, {"option": "ARES261120P00140000", "bid": 3.5, "bid_size": 15.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.4044, "open_interest": 12.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0386, "vega": 0.0966, "theta": -0.1902, "rho": -0.0221, "theo": 4.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-11-05T12:57:23", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ARES261120C00141000", "bid": 3.2, "bid_size": 6.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0386, "vega": 0.0961, "theta": -0.1881, "rho": 0.0186, "theo": 3.412, "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": 0.0}, {"option": "ARES261120P00141000", "bid": 4.0, "bid_size": 16.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0386, "vega": 0.0961, "theta": -0.1879, "rho": -0.0241, "theo": 4.8703, "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": 0.0}, {"option": "ARES261120C00142000", "bid": 2.75, "bid_size": 6.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.42, "gamma": 0.0382, "vega": 0.0947, "theta": -0.1843, "rho": 0.0174, "theo": 2.9849, "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": 0.0}, {"option": "ARES261120P00142000", "bid": 4.4, "bid_size": 16.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0382, "vega": 0.0947, "theta": -0.1841, "rho": -0.0251, "theo": 5.4421, "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": 0.0}, {"option": "ARES261120C00143000", "bid": 2.35, "bid_size": 12.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0374, "vega": 0.0925, "theta": -0.1792, "rho": 0.0162, "theo": 2.6017, "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": 0.0}, {"option": "ARES261120P00143000", "bid": 5.0, "bid_size": 11.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.0374, "vega": 0.0925, "theta": -0.1789, "rho": -0.0268, "theo": 6.0608, "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": 0.0}, {"option": "ARES261120C00144000", "bid": 1.95, "bid_size": 13.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0362, "vega": 0.0896, "theta": -0.1728, "rho": 0.0147, "theo": 2.2611, "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": 0.0}, {"option": "ARES261120P00144000", "bid": 5.6, "bid_size": 16.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0362, "vega": 0.0895, "theta": -0.1724, "rho": -0.0277, "theo": 6.7161, "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": 0.0}, {"option": "ARES261120C00145000", "bid": 1.65, "bid_size": 18.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.4582, "open_interest": 353.0, "volume": 1.0, "delta": 0.3129, "gamma": 0.0347, "vega": 0.086, "theta": -0.1655, "rho": 0.0135, "theo": 1.9602, "change": 1.12, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T14:29:51", "percent_change": 106.667, "prev_day_close": 1.04999998211861}, {"option": "ARES261120P00145000", "bid": 6.2, "bid_size": 11.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.3693, "open_interest": 13.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0347, "vega": 0.086, "theta": -0.165, "rho": -0.029, "theo": 7.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-09-18T15:49:43", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ARES261120C00146000", "bid": 1.3, "bid_size": 15.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0329, "vega": 0.0819, "theta": -0.1574, "rho": 0.012, "theo": 1.6967, "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": 0.0}, {"option": "ARES261120P00146000", "bid": 6.4, "bid_size": 15.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.033, "vega": 0.0818, "theta": -0.1567, "rho": -0.0298, "theo": 8.1533, "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": 0.0}, {"option": "ARES261120C00147000", "bid": 1.15, "bid_size": 11.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.031, "vega": 0.0774, "theta": -0.1487, "rho": 0.011, "theo": 1.4668, "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": 0.0}, {"option": "ARES261120P00147000", "bid": 7.0, "bid_size": 11.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0311, "vega": 0.0774, "theta": -0.148, "rho": -0.0306, "theo": 8.9226, "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": 0.0}, {"option": "ARES261120C00148000", "bid": 0.9, "bid_size": 15.0, "ask": 2.05, "ask_size": 14.0, "iv": 0.4514, "open_interest": 0.0, "volume": 17.0, "delta": 0.224, "gamma": 0.029, "vega": 0.0728, "theta": -0.1397, "rho": 0.0097, "theo": 1.2676, "change": 1.45, "open": 1.25, "high": 1.45, "low": 1.25, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:15:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARES261120P00148000", "bid": 7.8, "bid_size": 14.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.029, "vega": 0.0727, "theta": -0.1389, "rho": -0.0313, "theo": 9.7227, "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": 0.0}, {"option": "ARES261120C00150000", "bid": 0.5, "bid_size": 27.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.417, "open_interest": 199.0, "volume": 4.0, "delta": 0.1769, "gamma": 0.0248, "vega": 0.0632, "theta": -0.1217, "rho": 0.0078, "theo": 0.9473, "change": 0.525, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:31:51", "percent_change": 100.0, "prev_day_close": 0.524999991059303}, {"option": "ARES261120P00150000", "bid": 9.4, "bid_size": 14.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0249, "vega": 0.0631, "theta": -0.1206, "rho": -0.0321, "theo": 11.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.92, "last_trade_time": "2026-06-04T09:34:29", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ARES261120C00152500", "bid": 0.15, "bid_size": 15.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0199, "vega": 0.0518, "theta": -0.1003, "rho": 0.0058, "theo": 0.662, "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": 0.574999995529652}, {"option": "ARES261120P00152500", "bid": 11.6, "bid_size": 9.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.02, "vega": 0.0517, "theta": -0.0991, "rho": -0.0328, "theo": 13.6138, "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": 18.8000001907349}, {"option": "ARES261120C00155000", "bid": 0.05, "bid_size": 37.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.4502, "open_interest": 615.0, "volume": 1.0, "delta": 0.0965, "gamma": 0.0156, "vega": 0.0418, "theta": -0.0816, "rho": 0.0043, "theo": 0.4676, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -4.7619, "prev_day_close": 0.524999976158142}, {"option": "ARES261120P00155000", "bid": 13.6, "bid_size": 13.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0157, "vega": 0.0417, "theta": -0.0802, "rho": -0.0325, "theo": 15.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-09-25T15:05:25", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ARES261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4189, "open_interest": 139.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0094, "vega": 0.0266, "theta": -0.0531, "rho": 0.0024, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:04:07", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ARES261120P00160000", "bid": 18.4, "bid_size": 13.0, "ask": 21.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0095, "vega": 0.0262, "theta": -0.0514, "rho": -0.0299, "theo": 20.6906, "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": 26.1999998092651}, {"option": "ARES261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.6593, "open_interest": 133.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0056, "vega": 0.0169, "theta": -0.0346, "rho": 0.0014, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:32:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARES261120P00165000", "bid": 23.3, "bid_size": 9.0, "ask": 26.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0058, "vega": 0.0166, "theta": -0.0326, "rho": -0.027, "theo": 25.5797, "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": 31.0499992370606}, {"option": "ARES261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.6122, "open_interest": 163.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0034, "vega": 0.0109, "theta": -0.0228, "rho": 0.0008, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-01T12:53:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARES261120P00170000", "bid": 28.3, "bid_size": 6.0, "ask": 31.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0036, "vega": 0.0102, "theta": -0.0205, "rho": -0.0211, "theo": 30.5232, "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": 36.0499992370606}, {"option": "ARES261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.8029, "open_interest": 20.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0021, "vega": 0.0072, "theta": -0.0154, "rho": 0.0005, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:31:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120P00175000", "bid": 33.3, "bid_size": 8.0, "ask": 36.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0023, "vega": 0.0062, "theta": -0.0125, "rho": -0.017, "theo": 35.4934, "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": 41.0}, {"option": "ARES261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.8793, "open_interest": 19.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0014, "vega": 0.0048, "theta": -0.0106, "rho": 0.0003, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-15T14:07:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120P00180000", "bid": 38.3, "bid_size": 6.0, "ask": 41.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0016, "vega": 0.0036, "theta": -0.007, "rho": -0.0121, "theo": 40.4775, "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": 46.0499992370606}, {"option": "ARES261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0074, "rho": 0.0002, "theo": 0.0195, "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": "ARES261120P00185000", "bid": 43.3, "bid_size": 8.0, "ask": 46.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.001, "vega": 0.0018, "theta": -0.0033, "rho": -0.0063, "theo": 45.4696, "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": 50.9499988555908}, {"option": "ARES261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.0219, "open_interest": 12.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0053, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-05-29T14:17:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120P00190000", "bid": 48.3, "bid_size": 9.0, "ask": 51.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.001, "theta": -0.0009, "rho": -0.0018, "theo": 50.4661, "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": 56.0}, {"option": "ARES261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.0889, "open_interest": 2.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0039, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T11:28:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120P00195000", "bid": 53.3, "bid_size": 9.0, "ask": 56.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0002, "rho": -0.0014, "theo": 55.4653, "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": 61.0499992370606}, {"option": "ARES261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.1532, "open_interest": 61.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0029, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-13T15:10:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120P00200000", "bid": 58.3, "bid_size": 9.0, "ask": 61.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.465, "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": 66.0999984741211}, {"option": "ARES261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0034, "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": "ARES261120P00210000", "bid": 68.3, "bid_size": 9.0, "ask": 71.1, "ask_size": 5.0, "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": 70.465, "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": 76.0499992370606}, {"option": "ARES261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.3889, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-03-03T14:52:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120P00220000", "bid": 78.3, "bid_size": 9.0, "ask": 81.3, "ask_size": 5.0, "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": 80.465, "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": 86.0499992370606}, {"option": "ARES261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "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": "ARES261120P00230000", "bid": 88.3, "bid_size": 9.0, "ask": 91.1, "ask_size": 5.0, "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": 90.465, "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": 96.0999984741211}, {"option": "ARES261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "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": "ARES261120P00240000", "bid": 98.3, "bid_size": 9.0, "ask": 101.3, "ask_size": 5.0, "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": 100.465, "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": 106.099998474121}, {"option": "ARES261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.6916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "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": "ARES261120P00250000", "bid": 108.3, "bid_size": 9.0, "ask": 111.3, "ask_size": 5.0, "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": 110.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.3, "last_trade_time": "2026-02-05T09:31:33", "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "ARES261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.7819, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261120P00260000", "bid": 118.3, "bid_size": 9.0, "ask": 121.3, "ask_size": 5.0, "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": 120.465, "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": 125.900001525879}, {"option": "ARES261127C00075000", "bid": 63.6, "bid_size": 5.0, "ask": 66.8, "ask_size": 7.0, "iv": 1.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0028, "rho": 0.0215, "theo": 64.5803, "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": 59.5}, {"option": "ARES261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0038, "theta": -0.011, "rho": -0.0003, "theo": 0.0467, "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": "ARES261127C00080000", "bid": 58.6, "bid_size": 6.0, "ask": 61.8, "ask_size": 7.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0051, "theta": -0.006, "rho": 0.0271, "theo": 59.6007, "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": 54.5}, {"option": "ARES261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0136, "rho": -0.0004, "theo": 0.0614, "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": "ARES261127C00085000", "bid": 53.7, "bid_size": 6.0, "ask": 57.0, "ask_size": 1.0, "iv": 1.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0098, "rho": 0.0331, "theo": 54.6275, "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": 49.3999996185303}, {"option": "ARES261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0007, "vega": 0.0068, "theta": -0.017, "rho": -0.0006, "theo": 0.081, "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": "ARES261127C00090000", "bid": 48.7, "bid_size": 6.0, "ask": 51.9, "ask_size": 7.0, "iv": 1.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.001, "vega": 0.009, "theta": -0.0144, "rho": 0.0395, "theo": 49.6628, "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": 44.5999984741211}, {"option": "ARES261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.001, "vega": 0.009, "theta": -0.0211, "rho": -0.0008, "theo": 0.1078, "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": 0.524999976158142}, {"option": "ARES261127C00095000", "bid": 43.6, "bid_size": 5.0, "ask": 46.9, "ask_size": 7.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0015, "vega": 0.012, "theta": -0.0201, "rho": 0.0456, "theo": 44.7096, "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": 39.5500011444092}, {"option": "ARES261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 1.0361, "open_interest": 1.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0015, "vega": 0.0119, "theta": -0.0263, "rho": -0.0012, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T10:35:23", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ARES261127C00098000", "bid": 40.5, "bid_size": 8.0, "ask": 43.9, "ask_size": 7.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0018, "vega": 0.0143, "theta": -0.0242, "rho": 0.0485, "theo": 41.7448, "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": 36.7000007629394}, {"option": "ARES261127P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0018, "vega": 0.0142, "theta": -0.03, "rho": -0.0014, "theo": 0.1735, "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": 0.574999988079071}, {"option": "ARES261127C00099000", "bid": 39.6, "bid_size": 8.0, "ask": 42.9, "ask_size": 6.0, "iv": 1.0033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.002, "vega": 0.0151, "theta": -0.0257, "rho": 0.0494, "theo": 40.7581, "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": 35.6999988555908}, {"option": "ARES261127P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.9516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.002, "vega": 0.0151, "theta": -0.0314, "rho": -0.0015, "theo": 0.1845, "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": 0.574999988079071}, {"option": "ARES261127C00100000", "bid": 38.7, "bid_size": 6.0, "ask": 42.1, "ask_size": 6.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0022, "vega": 0.016, "theta": -0.0272, "rho": 0.0503, "theo": 39.7721, "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": 34.6999988555908}, {"option": "ARES261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0021, "vega": 0.016, "theta": -0.0328, "rho": -0.0016, "theo": 0.1964, "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": 0.574999988079071}, {"option": "ARES261127C00101000", "bid": 37.7, "bid_size": 6.0, "ask": 41.1, "ask_size": 6.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0023, "vega": 0.017, "theta": -0.0288, "rho": 0.0511, "theo": 38.7871, "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": 33.6999988555908}, {"option": "ARES261127P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0023, "vega": 0.0169, "theta": -0.0343, "rho": -0.0017, "theo": 0.2091, "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": 0.574999988079071}, {"option": "ARES261127C00102000", "bid": 36.7, "bid_size": 5.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0025, "vega": 0.018, "theta": -0.0305, "rho": 0.0519, "theo": 37.8031, "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": 32.6000003814697}, {"option": "ARES261127P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0025, "vega": 0.018, "theta": -0.0358, "rho": -0.0019, "theo": 0.2227, "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": 0.574999988079071}, {"option": "ARES261127C00103000", "bid": 35.8, "bid_size": 6.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0027, "vega": 0.0191, "theta": -0.0323, "rho": 0.0525, "theo": 36.8201, "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": 31.75}, {"option": "ARES261127P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0027, "vega": 0.0191, "theta": -0.0375, "rho": -0.002, "theo": 0.2374, "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": 0.574999988079071}, {"option": "ARES261127C00104000", "bid": 34.8, "bid_size": 6.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0029, "vega": 0.0202, "theta": -0.0341, "rho": 0.0532, "theo": 35.8382, "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": 30.8000001907349}, {"option": "ARES261127P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0029, "vega": 0.0202, "theta": -0.0392, "rho": -0.0021, "theo": 0.2533, "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": 0.600000023841858}, {"option": "ARES261127C00105000", "bid": 33.7, "bid_size": 6.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0031, "vega": 0.0215, "theta": -0.036, "rho": 0.0538, "theo": 34.8576, "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": 29.75}, {"option": "ARES261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.8231, "open_interest": 1.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0031, "vega": 0.0215, "theta": -0.041, "rho": -0.0023, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T13:02:57", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ARES261127C00106000", "bid": 32.7, "bid_size": 8.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0034, "vega": 0.0228, "theta": -0.038, "rho": 0.0544, "theo": 33.8783, "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": 28.6999998092651}, {"option": "ARES261127P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0034, "vega": 0.0228, "theta": -0.0428, "rho": -0.0025, "theo": 0.2887, "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": 0.625000024214387}, {"option": "ARES261127C00107000", "bid": 31.7, "bid_size": 6.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0036, "vega": 0.0242, "theta": -0.0401, "rho": 0.0549, "theo": 32.9006, "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": 27.8499994277954}, {"option": "ARES261127P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7861, "open_interest": 1.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0036, "vega": 0.0242, "theta": -0.0448, "rho": -0.0026, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:03:57", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ARES261127C00108000", "bid": 30.8, "bid_size": 6.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0039, "vega": 0.0257, "theta": -0.0423, "rho": 0.0554, "theo": 31.9245, "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": 26.8500003814697}, {"option": "ARES261127P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7638, "open_interest": 1.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0039, "vega": 0.0257, "theta": -0.0468, "rho": -0.0028, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T13:06:30", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ARES261127C00109000", "bid": 29.8, "bid_size": 6.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0042, "vega": 0.0273, "theta": -0.0446, "rho": 0.0558, "theo": 30.9501, "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": 25.8500003814697}, {"option": "ARES261127P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7416, "open_interest": 1.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0042, "vega": 0.0273, "theta": -0.049, "rho": -0.003, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T13:04:50", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ARES261127C00110000", "bid": 28.7, "bid_size": 6.0, "ask": 32.1, "ask_size": 7.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0046, "vega": 0.029, "theta": -0.0469, "rho": 0.0562, "theo": 29.9776, "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": 24.9499998092651}, {"option": "ARES261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7196, "open_interest": 10.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0046, "vega": 0.029, "theta": -0.0512, "rho": -0.0032, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:55:57", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ARES261127C00111000", "bid": 28.0, "bid_size": 4.0, "ask": 31.1, "ask_size": 7.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0049, "vega": 0.0308, "theta": -0.0494, "rho": 0.0566, "theo": 29.0074, "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": 24.0}, {"option": "ARES261127P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0049, "vega": 0.0308, "theta": -0.0536, "rho": -0.0035, "theo": 0.4058, "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": 0.625000024214387}, {"option": "ARES261127C00112000", "bid": 26.9, "bid_size": 5.0, "ask": 30.1, "ask_size": 8.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0053, "vega": 0.0327, "theta": -0.052, "rho": 0.0569, "theo": 28.0395, "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": 22.9000005722046}, {"option": "ARES261127P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.6758, "open_interest": 1.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0053, "vega": 0.0327, "theta": -0.056, "rho": -0.0038, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:18:17", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ARES261127C00113000", "bid": 25.8, "bid_size": 8.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0058, "vega": 0.0347, "theta": -0.0547, "rho": 0.0572, "theo": 27.0742, "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": 22.0500001907349}, {"option": "ARES261127P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.6541, "open_interest": 12.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0058, "vega": 0.0348, "theta": -0.0586, "rho": -0.0041, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-21T14:26:27", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "ARES261127C00114000", "bid": 25.0, "bid_size": 6.0, "ask": 28.2, "ask_size": 7.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0062, "vega": 0.0369, "theta": -0.0575, "rho": 0.0574, "theo": 26.1117, "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": 20.8000001907349}, {"option": "ARES261127P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0062, "vega": 0.0369, "theta": -0.0612, "rho": -0.0044, "theo": 0.503, "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": 0.625000024214387}, {"option": "ARES261127C00115000", "bid": 24.2, "bid_size": 4.0, "ask": 27.2, "ask_size": 7.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0067, "vega": 0.0392, "theta": -0.0604, "rho": 0.0576, "theo": 25.1524, "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": 20.1999998092651}, {"option": "ARES261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.6172, "open_interest": 13.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0068, "vega": 0.0392, "theta": -0.064, "rho": -0.0047, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T15:31:33", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "ARES261127C00116000", "bid": 23.3, "bid_size": 5.0, "ask": 26.2, "ask_size": 7.0, "iv": 0.7058, "open_interest": 2.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0073, "vega": 0.0416, "theta": -0.0634, "rho": 0.0577, "theo": 24.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-21T13:07:27", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ARES261127P00116000", "bid": 0.05, "bid_size": 6.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0073, "vega": 0.0417, "theta": -0.0669, "rho": -0.0052, "theo": 0.5831, "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": 0.799999997019768}, {"option": "ARES261127C00117000", "bid": 22.3, "bid_size": 4.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.6901, "open_interest": 2.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0079, "vega": 0.0442, "theta": -0.0666, "rho": 0.0578, "theo": 23.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-10-21T13:07:27", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ARES261127P00117000", "bid": 0.05, "bid_size": 8.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.5798, "open_interest": 2.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0079, "vega": 0.0442, "theta": -0.0699, "rho": -0.0056, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-21T13:47:53", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "ARES261127C00118000", "bid": 20.9, "bid_size": 6.0, "ask": 24.3, "ask_size": 7.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0085, "vega": 0.047, "theta": -0.0698, "rho": 0.0579, "theo": 22.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-10-21T13:07:27", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ARES261127P00118000", "bid": 0.05, "bid_size": 8.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.5582, "open_interest": 6.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0086, "vega": 0.047, "theta": -0.073, "rho": -0.0059, "theo": 0.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:59:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ARES261127C00119000", "bid": 20.0, "bid_size": 8.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.6238, "open_interest": 1.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0092, "vega": 0.0499, "theta": -0.0732, "rho": 0.0579, "theo": 21.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-29T11:15:19", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ARES261127P00119000", "bid": 0.05, "bid_size": 8.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.5366, "open_interest": 2.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0093, "vega": 0.0499, "theta": -0.0763, "rho": -0.0064, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T11:25:34", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "ARES261127C00120000", "bid": 19.1, "bid_size": 7.0, "ask": 22.4, "ask_size": 7.0, "iv": 0.608, "open_interest": 4.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.01, "vega": 0.053, "theta": -0.0767, "rho": 0.0578, "theo": 20.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T10:06:12", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ARES261127P00120000", "bid": 0.15, "bid_size": 14.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.5254, "open_interest": 10.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.01, "vega": 0.053, "theta": -0.0796, "rho": -0.007, "theo": 0.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "ARES261127C00121000", "bid": 18.5, "bid_size": 6.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0108, "vega": 0.0562, "theta": -0.0803, "rho": 0.0577, "theo": 19.4859, "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": 14.5}, {"option": "ARES261127P00121000", "bid": 0.05, "bid_size": 8.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0108, "vega": 0.0562, "theta": -0.0831, "rho": -0.0077, "theo": 0.8605, "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": 1.34999999403954}, {"option": "ARES261127C00122000", "bid": 17.5, "bid_size": 6.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.5826, "open_interest": 1.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0117, "vega": 0.0596, "theta": -0.084, "rho": 0.0576, "theo": 18.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-23T15:22:35", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "ARES261127P00122000", "bid": 0.05, "bid_size": 8.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.4719, "open_interest": 2.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0117, "vega": 0.0597, "theta": -0.0867, "rho": -0.0081, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-23T15:24:17", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "ARES261127C00123000", "bid": 16.7, "bid_size": 4.0, "ask": 19.4, "ask_size": 5.0, "iv": 0.5793, "open_interest": 3.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0126, "vega": 0.0632, "theta": -0.0878, "rho": 0.0573, "theo": 17.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-29T09:36:51", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ARES261127P00123000", "bid": 0.3, "bid_size": 8.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.4737, "open_interest": 5.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0127, "vega": 0.0633, "theta": -0.0904, "rho": -0.0089, "theo": 1.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T15:31:00", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ARES261127C00124000", "bid": 15.8, "bid_size": 4.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.5676, "open_interest": 1.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0137, "vega": 0.067, "theta": -0.0917, "rho": 0.057, "theo": 16.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-10-29T09:46:04", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ARES261127P00124000", "bid": 0.3, "bid_size": 8.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.4685, "open_interest": 6.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0137, "vega": 0.0671, "theta": -0.0941, "rho": -0.0098, "theo": 1.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-03T15:15:02", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ARES261127C00125000", "bid": 14.8, "bid_size": 6.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0148, "vega": 0.0709, "theta": -0.0956, "rho": 0.0566, "theo": 15.8365, "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": 11.5999999046326}, {"option": "ARES261127P00125000", "bid": 0.4, "bid_size": 8.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.4498, "open_interest": 2.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0148, "vega": 0.0712, "theta": -0.0979, "rho": -0.0105, "theo": 1.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T13:15:36", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ARES261127C00126000", "bid": 14.1, "bid_size": 11.0, "ask": 16.6, "ask_size": 18.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0159, "vega": 0.075, "theta": -0.0996, "rho": 0.0561, "theo": 14.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-11-04T10:03:44", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ARES261127P00126000", "bid": 0.5, "bid_size": 14.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.4421, "open_interest": 1.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.016, "vega": 0.0751, "theta": -0.1018, "rho": -0.0113, "theo": 1.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T14:24:40", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ARES261127C00127000", "bid": 13.1, "bid_size": 14.0, "ask": 15.8, "ask_size": 14.0, "iv": 0.5266, "open_interest": 2.0, "volume": 1.0, "delta": 0.8259, "gamma": 0.0171, "vega": 0.0792, "theta": -0.1036, "rho": 0.0555, "theo": 14.0715, "change": 1.92, "open": 11.77, "high": 11.77, "low": 11.77, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-11-09T09:46:03", "percent_change": 19.4924, "prev_day_close": 9.84999990463257}, {"option": "ARES261127P00127000", "bid": 0.55, "bid_size": 17.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0172, "vega": 0.0793, "theta": -0.1057, "rho": -0.0124, "theo": 1.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-10-29T12:24:22", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ARES261127C00128000", "bid": 12.7, "bid_size": 6.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0184, "vega": 0.0836, "theta": -0.1077, "rho": 0.0548, "theo": 13.2086, "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": 9.2999997138977}, {"option": "ARES261127P00128000", "bid": 0.6, "bid_size": 15.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0185, "vega": 0.0837, "theta": -0.1096, "rho": -0.0136, "theo": 1.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-05T13:17:04", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ARES261127C00129000", "bid": 11.2, "bid_size": 6.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.4836, "open_interest": 8.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0198, "vega": 0.088, "theta": -0.1116, "rho": 0.054, "theo": 12.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T13:37:08", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ARES261127P00129000", "bid": 0.9, "bid_size": 7.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.4249, "open_interest": 1.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.0198, "vega": 0.0881, "theta": -0.1134, "rho": -0.0145, "theo": 1.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-05T13:17:04", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ARES261127C00130000", "bid": 10.8, "bid_size": 6.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.4983, "open_interest": 6.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0212, "vega": 0.0925, "theta": -0.1155, "rho": 0.053, "theo": 11.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T15:13:37", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ARES261127P00130000", "bid": 1.1, "bid_size": 8.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.4249, "open_interest": 6.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0213, "vega": 0.0925, "theta": -0.1172, "rho": -0.0159, "theo": 1.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-05T13:17:04", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ARES261127C00131000", "bid": 10.1, "bid_size": 11.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.504, "open_interest": 2.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0226, "vega": 0.0969, "theta": -0.1193, "rho": 0.0519, "theo": 10.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-06T14:51:44", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ARES261127P00131000", "bid": 1.25, "bid_size": 8.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0227, "vega": 0.0972, "theta": -0.1208, "rho": -0.0169, "theo": 2.0706, "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": 3.89999997615814}, {"option": "ARES261127C00132000", "bid": 9.3, "bid_size": 6.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0241, "vega": 0.1012, "theta": -0.1228, "rho": 0.0507, "theo": 9.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T12:23:51", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ARES261127P00132000", "bid": 1.45, "bid_size": 8.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0242, "vega": 0.1014, "theta": -0.1243, "rho": -0.0186, "theo": 2.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T13:41:58", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ARES261127C00133000", "bid": 8.4, "bid_size": 7.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0255, "vega": 0.1055, "theta": -0.1261, "rho": 0.0494, "theo": 9.1651, "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": 6.09999990463257}, {"option": "ARES261127P00133000", "bid": 1.65, "bid_size": 8.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0256, "vega": 0.1056, "theta": -0.1274, "rho": -0.0204, "theo": 2.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-11-05T13:41:58", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ARES261127C00134000", "bid": 8.0, "bid_size": 13.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0269, "vega": 0.1095, "theta": -0.1291, "rho": 0.0479, "theo": 8.4249, "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": 5.60000014305115}, {"option": "ARES261127P00134000", "bid": 1.9, "bid_size": 17.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.3985, "open_interest": 3.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.027, "vega": 0.1096, "theta": -0.1303, "rho": -0.0216, "theo": 2.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-02T11:52:54", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ARES261127C00135000", "bid": 7.3, "bid_size": 14.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.4725, "open_interest": 14.0, "volume": 14.0, "delta": 0.6594, "gamma": 0.0283, "vega": 0.1131, "theta": -0.1316, "rho": 0.0462, "theo": 7.7137, "change": 3.4, "open": 8.29, "high": 8.3, "low": 8.29, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T13:13:05", "percent_change": 69.3877, "prev_day_close": 4.90000009536743}, {"option": "ARES261127P00135000", "bid": 2.15, "bid_size": 14.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.3872, "open_interest": 2.0, "volume": 2.0, "delta": -0.34, "gamma": 0.0284, "vega": 0.1132, "theta": -0.1328, "rho": -0.0236, "theo": 3.0554, "change": -2.71, "open": 3.0, "high": 3.0, "low": 2.84, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-09T14:35:48", "percent_change": -48.8288, "prev_day_close": 5.54999995231628}, {"option": "ARES261127C00136000", "bid": 6.6, "bid_size": 11.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0295, "vega": 0.1164, "theta": -0.1337, "rho": 0.0444, "theo": 7.0344, "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": 4.54999995231628}, {"option": "ARES261127P00136000", "bid": 2.4, "bid_size": 16.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3784, "open_interest": 1.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.0296, "vega": 0.1166, "theta": -0.1347, "rho": -0.025, "theo": 3.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T14:36:08", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ARES261127C00137000", "bid": 6.1, "bid_size": 3.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.4522, "open_interest": 2.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0306, "vega": 0.1191, "theta": -0.1353, "rho": 0.0425, "theo": 6.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-04T13:17:31", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "ARES261127P00137000", "bid": 2.85, "bid_size": 10.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.3923, "open_interest": 1.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0307, "vega": 0.1192, "theta": -0.1361, "rho": -0.0272, "theo": 3.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T14:36:08", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ARES261127C00138000", "bid": 5.3, "bid_size": 9.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.4474, "open_interest": 2.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0315, "vega": 0.1212, "theta": -0.1362, "rho": 0.0404, "theo": 5.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-11-04T13:17:31", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ARES261127P00138000", "bid": 3.4, "bid_size": 15.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.3822, "open_interest": 1.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0317, "vega": 0.1212, "theta": -0.137, "rho": -0.0291, "theo": 4.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T14:36:08", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ARES261127C00139000", "bid": 5.0, "bid_size": 9.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.0322, "vega": 0.1225, "theta": -0.1364, "rho": 0.0383, "theo": 5.2127, "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": 3.42499995231628}, {"option": "ARES261127P00139000", "bid": 3.8, "bid_size": 19.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.384, "open_interest": 0.0, "volume": 2.0, "delta": -0.4613, "gamma": 0.0324, "vega": 0.1226, "theta": -0.1371, "rho": -0.0309, "theo": 4.5517, "change": -3.45, "open": 4.55, "high": 4.55, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:05:46", "percent_change": -43.3962, "prev_day_close": 7.95000004768372}, {"option": "ARES261127C00140000", "bid": 4.5, "bid_size": 7.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.4471, "open_interest": 6.0, "volume": 2.0, "delta": 0.5064, "gamma": 0.0326, "vega": 0.1231, "theta": -0.136, "rho": 0.0361, "theo": 4.6844, "change": 1.165, "open": 4.04, "high": 4.04, "low": 4.04, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-09T09:46:03", "percent_change": 40.5217, "prev_day_close": 2.875}, {"option": "ARES261127P00140000", "bid": 4.3, "bid_size": 6.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.3872, "open_interest": 0.0, "volume": 2.0, "delta": -0.4939, "gamma": 0.0328, "vega": 0.1231, "theta": -0.1366, "rho": -0.0332, "theo": 5.0222, "change": -3.54, "open": 5.08, "high": 5.08, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-09T13:05:46", "percent_change": -41.8935, "prev_day_close": 8.4500002861023}, {"option": "ARES261127C00141000", "bid": 4.0, "bid_size": 14.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0328, "vega": 0.1229, "theta": -0.1349, "rho": 0.0339, "theo": 4.1977, "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": 2.625}, {"option": "ARES261127P00141000", "bid": 4.7, "bid_size": 14.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.033, "vega": 0.1228, "theta": -0.1353, "rho": -0.0345, "theo": 5.5355, "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": 9.2999997138977}, {"option": "ARES261127C00142000", "bid": 3.5, "bid_size": 3.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0327, "vega": 0.1218, "theta": -0.1331, "rho": 0.0316, "theo": 3.7525, "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": 2.52500003576279}, {"option": "ARES261127P00142000", "bid": 5.2, "bid_size": 9.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0328, "vega": 0.1218, "theta": -0.1334, "rho": -0.0366, "theo": 6.0896, "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": 9.94999980926514}, {"option": "ARES261127C00143000", "bid": 3.1, "bid_size": 3.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0323, "vega": 0.12, "theta": -0.1306, "rho": 0.0294, "theo": 3.3488, "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": 1.97499996423721}, {"option": "ARES261127P00143000", "bid": 5.7, "bid_size": 9.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0324, "vega": 0.1198, "theta": -0.1309, "rho": -0.0378, "theo": 6.6861, "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": 10.5999999046326}, {"option": "ARES261127C00144000", "bid": 2.55, "bid_size": 8.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0316, "vega": 0.1174, "theta": -0.1276, "rho": 0.0272, "theo": 2.9848, "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": 1.74999994039536}, {"option": "ARES261127P00144000", "bid": 6.2, "bid_size": 10.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0318, "vega": 0.1173, "theta": -0.1278, "rho": -0.04, "theo": 7.3188, "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": 11.4000000953674}, {"option": "ARES261127C00145000", "bid": 2.2, "bid_size": 5.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.4129, "open_interest": 1.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0307, "vega": 0.1142, "theta": -0.1241, "rho": 0.025, "theo": 2.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T11:03:43", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ARES261127P00145000", "bid": 6.9, "bid_size": 7.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0309, "vega": 0.1137, "theta": -0.1241, "rho": -0.0404, "theo": 7.9964, "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": 12.2000002861023}, {"option": "ARES261127C00146000", "bid": 2.0, "bid_size": 3.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0296, "vega": 0.1106, "theta": -0.1202, "rho": 0.023, "theo": 2.3687, "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": 1.47499999403954}, {"option": "ARES261127P00146000", "bid": 7.3, "bid_size": 10.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0298, "vega": 0.1103, "theta": -0.1202, "rho": -0.0426, "theo": 8.703, "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": 12.9500002861023}, {"option": "ARES261127C00147000", "bid": 1.65, "bid_size": 7.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0284, "vega": 0.1064, "theta": -0.116, "rho": 0.0211, "theo": 2.1114, "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": 1.125}, {"option": "ARES261127P00147000", "bid": 7.7, "bid_size": 10.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0286, "vega": 0.1059, "theta": -0.1158, "rho": -0.0432, "theo": 9.449, "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": 13.6999998092651}, {"option": "ARES261127C00148000", "bid": 1.35, "bid_size": 8.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.027, "vega": 0.102, "theta": -0.1116, "rho": 0.0194, "theo": 1.8838, "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": 1.07500001788139}, {"option": "ARES261127P00148000", "bid": 8.2, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0272, "vega": 0.1015, "theta": -0.1113, "rho": -0.044, "theo": 10.2189, "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": 14.8000001907349}, {"option": "ARES261127C00149000", "bid": 1.3, "bid_size": 11.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0256, "vega": 0.0974, "theta": -0.1071, "rho": 0.0177, "theo": 1.6831, "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": 1.09999999403954}, {"option": "ARES261127P00149000", "bid": 9.0, "bid_size": 16.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0258, "vega": 0.0969, "theta": -0.1067, "rho": -0.045, "theo": 11.0221, "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": 15.7000002861023}, {"option": "ARES261127C00150000", "bid": 0.95, "bid_size": 12.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.4057, "open_interest": 1.0, "volume": 1.0, "delta": 0.2238, "gamma": 0.0242, "vega": 0.0927, "theta": -0.1025, "rho": 0.0162, "theo": 1.5065, "change": 0.58, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T09:46:03", "percent_change": 64.4444, "prev_day_close": 0.900000005960464}, {"option": "ARES261127P00150000", "bid": 9.7, "bid_size": 14.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0244, "vega": 0.0916, "theta": -0.102, "rho": -0.0444, "theo": 11.8466, "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": 16.5499997138977}, {"option": "ARES261127C00152500", "bid": 0.75, "bid_size": 12.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.4013, "open_interest": 0.0, "volume": 5.0, "delta": 0.1784, "gamma": 0.0206, "vega": 0.081, "theta": -0.0912, "rho": 0.0129, "theo": 1.1521, "change": 0.55, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T11:00:51", "percent_change": 91.6667, "prev_day_close": 0.599999979138374}, {"option": "ARES261127P00152500", "bid": 11.8, "bid_size": 13.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0208, "vega": 0.0796, "theta": -0.0904, "rho": -0.0454, "theo": 13.994, "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": 18.8999996185303}, {"option": "ARES261127C00155000", "bid": 0.45, "bid_size": 9.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0173, "vega": 0.0701, "theta": -0.0806, "rho": 0.0103, "theo": 0.8937, "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": 0.525000000372529}, {"option": "ARES261127P00155000", "bid": 14.2, "bid_size": 14.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0176, "vega": 0.069, "theta": -0.0795, "rho": -0.0456, "theo": 16.2378, "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": 21.5500001907349}, {"option": "ARES261127C00160000", "bid": 0.05, "bid_size": 8.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.012, "vega": 0.052, "theta": -0.0625, "rho": 0.0067, "theo": 0.562, "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": 0.550000011920929}, {"option": "ARES261127P00160000", "bid": 18.5, "bid_size": 9.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0123, "vega": 0.0499, "theta": -0.061, "rho": -0.0421, "theo": 20.9121, "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": 26.1999998092651}, {"option": "ARES261127C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0084, "vega": 0.0386, "theta": -0.0487, "rho": 0.0045, "theo": 0.3727, "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": 0.550000011920929}, {"option": "ARES261127P00165000", "bid": 23.4, "bid_size": 9.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0087, "vega": 0.036, "theta": -0.0469, "rho": -0.0384, "theo": 25.7292, "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": 31.1000003814697}, {"option": "ARES261127C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.006, "vega": 0.029, "theta": -0.0384, "rho": 0.0031, "theo": 0.2585, "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": "ARES261127P00170000", "bid": 28.2, "bid_size": 8.0, "ask": 31.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0063, "vega": 0.0261, "theta": -0.0362, "rho": -0.0332, "theo": 30.6217, "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": 36.1000003814697}, {"option": "ARES261127C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0043, "vega": 0.0222, "theta": -0.0307, "rho": 0.0022, "theo": 0.186, "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": 0.0}, {"option": "ARES261127P00175000", "bid": 33.3, "bid_size": 5.0, "ask": 36.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0046, "vega": 0.019, "theta": -0.0282, "rho": -0.0303, "theo": 35.5568, "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": 0.0}, {"option": "ARES261204C00075000", "bid": 63.3, "bid_size": 3.0, "ask": 66.9, "ask_size": 1.0, "iv": 1.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0048, "theta": 0.0, "rho": 0.0546, "theo": 64.6845, "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": 59.3999996185303}, {"option": "ARES261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0086, "rho": -0.0005, "theo": 0.0503, "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": "ARES261204C00080000", "bid": 58.6, "bid_size": 1.0, "ask": 61.9, "ask_size": 2.0, "iv": 1.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0017, "rho": 0.0582, "theo": 59.7185, "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": 54.4499988555908}, {"option": "ARES261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0108, "rho": -0.0006, "theo": 0.0678, "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": "ARES261204C00085000", "bid": 53.4, "bid_size": 3.0, "ask": 56.9, "ask_size": 6.0, "iv": 1.083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0053, "rho": 0.0617, "theo": 54.759, "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": 49.6000003814697}, {"option": "ARES261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0137, "rho": -0.0009, "theo": 0.0919, "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": 0.524999976158142}, {"option": "ARES261204C00090000", "bid": 48.5, "bid_size": 3.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0011, "vega": 0.0117, "theta": -0.0097, "rho": 0.065, "theo": 49.8088, "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": 44.5}, {"option": "ARES261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0011, "vega": 0.0117, "theta": -0.0173, "rho": -0.0013, "theo": 0.1251, "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": 0.550000011920929}, {"option": "ARES261204C00095000", "bid": 43.6, "bid_size": 3.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0016, "vega": 0.0157, "theta": -0.015, "rho": 0.0681, "theo": 44.872, "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": 39.6999988555908}, {"option": "ARES261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0016, "vega": 0.0158, "theta": -0.0219, "rho": -0.0018, "theo": 0.1719, "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": 0.574999988079071}, {"option": "ARES261204C00098000", "bid": 40.5, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.002, "vega": 0.0188, "theta": -0.0187, "rho": 0.0699, "theo": 41.9188, "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": 36.7999992370606}, {"option": "ARES261204P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.002, "vega": 0.0188, "theta": -0.0252, "rho": -0.0022, "theo": 0.2088, "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": 0.600000023841858}, {"option": "ARES261204C00099000", "bid": 39.7, "bid_size": 3.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0022, "vega": 0.02, "theta": -0.0201, "rho": 0.0704, "theo": 40.9363, "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": 35.75}, {"option": "ARES261204P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0022, "vega": 0.02, "theta": -0.0264, "rho": -0.0024, "theo": 0.223, "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": 0.600000023841858}, {"option": "ARES261204C00100000", "bid": 38.5, "bid_size": 3.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0023, "vega": 0.0212, "theta": -0.0215, "rho": 0.071, "theo": 39.9549, "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": 34.8000011444092}, {"option": "ARES261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0023, "vega": 0.0213, "theta": -0.0276, "rho": -0.0025, "theo": 0.2383, "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": 0.600000023841858}, {"option": "ARES261204C00101000", "bid": 37.6, "bid_size": 5.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0025, "vega": 0.0225, "theta": -0.023, "rho": 0.0716, "theo": 38.9746, "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": 33.6999998092651}, {"option": "ARES261204P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0025, "vega": 0.0226, "theta": -0.029, "rho": -0.0027, "theo": 0.2547, "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": 0.600000023841858}, {"option": "ARES261204C00102000", "bid": 37.0, "bid_size": 4.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0027, "vega": 0.0239, "theta": -0.0245, "rho": 0.0721, "theo": 37.9956, "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": 32.9500007629394}, {"option": "ARES261204P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0027, "vega": 0.0239, "theta": -0.0303, "rho": -0.0029, "theo": 0.2724, "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": 0.625000024214387}, {"option": "ARES261204C00103000", "bid": 35.9, "bid_size": 6.0, "ask": 39.2, "ask_size": 6.0, "iv": 0.8061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0029, "vega": 0.0254, "theta": -0.0261, "rho": 0.0726, "theo": 37.0179, "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": 31.8999996185303}, {"option": "ARES261204P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0029, "vega": 0.0254, "theta": -0.0318, "rho": -0.0031, "theo": 0.2915, "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": 0.650000000372529}, {"option": "ARES261204C00104000", "bid": 35.1, "bid_size": 3.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0031, "vega": 0.027, "theta": -0.0277, "rho": 0.0731, "theo": 36.0418, "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": 30.8500003814697}, {"option": "ARES261204P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0031, "vega": 0.027, "theta": -0.0333, "rho": -0.0034, "theo": 0.3121, "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": 0.650000000372529}, {"option": "ARES261204C00105000", "bid": 33.9, "bid_size": 5.0, "ask": 37.1, "ask_size": 7.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0034, "vega": 0.0286, "theta": -0.0295, "rho": 0.0735, "theo": 35.0673, "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": 30.0}, {"option": "ARES261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0034, "vega": 0.0287, "theta": -0.0349, "rho": -0.0036, "theo": 0.3343, "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": 0.650000000372529}, {"option": "ARES261204C00106000", "bid": 32.7, "bid_size": 8.0, "ask": 36.1, "ask_size": 7.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0036, "vega": 0.0304, "theta": -0.0313, "rho": 0.074, "theo": 34.0946, "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": 28.9499998092651}, {"option": "ARES261204P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0036, "vega": 0.0305, "theta": -0.0365, "rho": -0.0038, "theo": 0.3584, "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": 0.650000000372529}, {"option": "ARES261204C00107000", "bid": 31.8, "bid_size": 5.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0039, "vega": 0.0322, "theta": -0.0331, "rho": 0.0744, "theo": 33.1238, "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": 27.9000005722046}, {"option": "ARES261204P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0039, "vega": 0.0323, "theta": -0.0382, "rho": -0.0041, "theo": 0.3844, "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": 0.650000000372529}, {"option": "ARES261204C00108000", "bid": 30.8, "bid_size": 5.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0042, "vega": 0.0343, "theta": -0.0351, "rho": 0.0748, "theo": 32.1551, "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": 26.9499998092651}, {"option": "ARES261204P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0042, "vega": 0.0343, "theta": -0.04, "rho": -0.0045, "theo": 0.4125, "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": 0.674999976530671}, {"option": "ARES261204C00109000", "bid": 29.9, "bid_size": 6.0, "ask": 33.2, "ask_size": 7.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0045, "vega": 0.0364, "theta": -0.0371, "rho": 0.0752, "theo": 31.1888, "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": 26.1499996185303}, {"option": "ARES261204P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0045, "vega": 0.0364, "theta": -0.0419, "rho": -0.0048, "theo": 0.4429, "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": 0.674999976530671}, {"option": "ARES261204C00110000", "bid": 29.2, "bid_size": 3.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0049, "vega": 0.0386, "theta": -0.0392, "rho": 0.0755, "theo": 30.2251, "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": 25.1500005722046}, {"option": "ARES261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.6169, "open_interest": 10.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0049, "vega": 0.0387, "theta": -0.0439, "rho": -0.0052, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T13:54:50", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "ARES261204C00111000", "bid": 28.0, "bid_size": 8.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0052, "vega": 0.0409, "theta": -0.0414, "rho": 0.0758, "theo": 29.2641, "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": 24.25}, {"option": "ARES261204P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0053, "vega": 0.0411, "theta": -0.0459, "rho": -0.0055, "theo": 0.5118, "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": 0.674999976530671}, {"option": "ARES261204C00112000", "bid": 27.1, "bid_size": 4.0, "ask": 30.3, "ask_size": 7.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0057, "vega": 0.0434, "theta": -0.0437, "rho": 0.0761, "theo": 28.3062, "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": 23.3499994277954}, {"option": "ARES261204P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0057, "vega": 0.0435, "theta": -0.0481, "rho": -0.006, "theo": 0.5507, "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": 0.725000012665987}, {"option": "ARES261204C00113000", "bid": 25.8, "bid_size": 6.0, "ask": 29.3, "ask_size": 7.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0061, "vega": 0.0461, "theta": -0.046, "rho": 0.0763, "theo": 27.3516, "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": 22.4499998092651}, {"option": "ARES261204P00113000", "bid": 0.05, "bid_size": 7.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0061, "vega": 0.0462, "theta": -0.0503, "rho": -0.0064, "theo": 0.5929, "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": 0.775000013411045}, {"option": "ARES261204C00114000", "bid": 24.9, "bid_size": 8.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0066, "vega": 0.0489, "theta": -0.0485, "rho": 0.0765, "theo": 26.4008, "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": 21.4499998092651}, {"option": "ARES261204P00114000", "bid": 0.05, "bid_size": 8.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0066, "vega": 0.049, "theta": -0.0526, "rho": -0.007, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T09:32:15", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "ARES261204C00115000", "bid": 24.0, "bid_size": 6.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0071, "vega": 0.0519, "theta": -0.051, "rho": 0.0766, "theo": 25.4541, "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": 20.5999994277954}, {"option": "ARES261204P00115000", "bid": 0.05, "bid_size": 9.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0071, "vega": 0.0521, "theta": -0.055, "rho": -0.0076, "theo": 0.6888, "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": 0.950000017881394}, {"option": "ARES261204C00116000", "bid": 23.1, "bid_size": 8.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0076, "vega": 0.055, "theta": -0.0536, "rho": 0.0767, "theo": 24.5118, "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": 19.8499994277954}, {"option": "ARES261204P00116000", "bid": 0.05, "bid_size": 8.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0076, "vega": 0.0551, "theta": -0.0574, "rho": -0.008, "theo": 0.7436, "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": 1.07500001788139}, {"option": "ARES261204C00117000", "bid": 22.7, "bid_size": 4.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0082, "vega": 0.0582, "theta": -0.0563, "rho": 0.0767, "theo": 23.5744, "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": 18.8500003814697}, {"option": "ARES261204P00117000", "bid": 0.05, "bid_size": 9.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0082, "vega": 0.0583, "theta": -0.06, "rho": -0.0087, "theo": 0.8031, "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": 1.17500001192093}, {"option": "ARES261204C00118000", "bid": 21.3, "bid_size": 8.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0088, "vega": 0.0617, "theta": -0.0591, "rho": 0.0767, "theo": 22.6425, "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": 17.9499998092651}, {"option": "ARES261204P00118000", "bid": 0.05, "bid_size": 8.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.4839, "open_interest": 2.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0089, "vega": 0.0618, "theta": -0.0627, "rho": -0.0094, "theo": 0.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T11:16:04", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "ARES261204C00119000", "bid": 20.5, "bid_size": 4.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0095, "vega": 0.0653, "theta": -0.062, "rho": 0.0766, "theo": 21.7167, "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": 17.1000003814697}, {"option": "ARES261204P00119000", "bid": 0.1, "bid_size": 8.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0095, "vega": 0.0655, "theta": -0.0654, "rho": -0.0102, "theo": 0.939, "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": 1.42500001192093}, {"option": "ARES261204C00120000", "bid": 19.6, "bid_size": 4.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.5498, "open_interest": 1.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0102, "vega": 0.0691, "theta": -0.0649, "rho": 0.0764, "theo": 20.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-29T10:48:01", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "ARES261204P00120000", "bid": 0.3, "bid_size": 8.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0102, "vega": 0.0693, "theta": -0.0682, "rho": -0.0109, "theo": 1.0169, "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": 1.62500005960464}, {"option": "ARES261204C00121000", "bid": 18.6, "bid_size": 6.0, "ask": 21.8, "ask_size": 7.0, "iv": 0.5348, "open_interest": 3.0, "volume": 0.0, "delta": 0.88, "gamma": 0.011, "vega": 0.073, "theta": -0.068, "rho": 0.0762, "theo": 19.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-02T09:50:31", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "ARES261204P00121000", "bid": 0.35, "bid_size": 8.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.011, "vega": 0.0731, "theta": -0.0711, "rho": -0.0118, "theo": 1.102, "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": 1.77500003576279}, {"option": "ARES261204C00122000", "bid": 17.7, "bid_size": 6.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.5194, "open_interest": 4.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0118, "vega": 0.0772, "theta": -0.071, "rho": 0.0758, "theo": 18.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-10-28T13:10:12", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ARES261204P00122000", "bid": 0.5, "bid_size": 7.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.4556, "open_interest": 1.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0118, "vega": 0.0773, "theta": -0.074, "rho": -0.0128, "theo": 1.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T13:14:12", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "ARES261204C00123000", "bid": 17.0, "bid_size": 5.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.5211, "open_interest": 2.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0126, "vega": 0.0815, "theta": -0.0741, "rho": 0.0754, "theo": 18.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-10-28T13:10:12", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ARES261204P00123000", "bid": 0.5, "bid_size": 8.0, "ask": 1.6, "ask_size": 7.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0127, "vega": 0.0818, "theta": -0.077, "rho": -0.0139, "theo": 1.2972, "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": 2.125}, {"option": "ARES261204C00124000", "bid": 15.8, "bid_size": 8.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0135, "vega": 0.0858, "theta": -0.0773, "rho": 0.0749, "theo": 17.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-10-23T14:27:18", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ARES261204P00124000", "bid": 0.7, "bid_size": 4.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0136, "vega": 0.086, "theta": -0.08, "rho": -0.0148, "theo": 1.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-29T10:01:43", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "ARES261204C00125000", "bid": 15.6, "bid_size": 5.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.5137, "open_interest": 7.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0145, "vega": 0.0904, "theta": -0.0805, "rho": 0.0743, "theo": 16.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.69, "last_trade_time": "2026-10-30T15:14:27", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ARES261204P00125000", "bid": 0.75, "bid_size": 8.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.4277, "open_interest": 3.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0146, "vega": 0.0905, "theta": -0.0831, "rho": -0.016, "theo": 1.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T11:25:20", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ARES261204C00126000", "bid": 14.7, "bid_size": 5.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0155, "vega": 0.0951, "theta": -0.0837, "rho": 0.0735, "theo": 15.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-10-29T12:05:58", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ARES261204P00126000", "bid": 0.8, "bid_size": 8.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0155, "vega": 0.0952, "theta": -0.0862, "rho": -0.0174, "theo": 1.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-29T12:24:28", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "ARES261204C00127000", "bid": 13.5, "bid_size": 6.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.4722, "open_interest": 2.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0165, "vega": 0.0998, "theta": -0.0869, "rho": 0.0726, "theo": 14.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-04T14:42:10", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ARES261204P00127000", "bid": 0.95, "bid_size": 8.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0166, "vega": 0.1001, "theta": -0.0892, "rho": -0.0186, "theo": 1.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-10-29T12:24:28", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ARES261204C00128000", "bid": 12.9, "bid_size": 6.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.4858, "open_interest": 1.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0176, "vega": 0.1045, "theta": -0.09, "rho": 0.0717, "theo": 13.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-10-29T12:05:58", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ARES261204P00128000", "bid": 1.15, "bid_size": 8.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.4249, "open_interest": 1.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0176, "vega": 0.1047, "theta": -0.0922, "rho": -0.0201, "theo": 1.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T13:14:12", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ARES261204C00129000", "bid": 11.8, "bid_size": 7.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.4613, "open_interest": 1.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0186, "vega": 0.1094, "theta": -0.0931, "rho": 0.0705, "theo": 12.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-11-05T13:39:23", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ARES261204P00129000", "bid": 1.1, "bid_size": 8.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.4069, "open_interest": 1.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0187, "vega": 0.1095, "theta": -0.0952, "rho": -0.0218, "theo": 2.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-10-29T12:24:28", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ARES261204C00130000", "bid": 11.5, "bid_size": 12.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.4672, "open_interest": 4.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0198, "vega": 0.1141, "theta": -0.0961, "rho": 0.0693, "theo": 12.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-11-06T09:45:15", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ARES261204P00130000", "bid": 1.5, "bid_size": 6.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.4068, "open_interest": 3.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0199, "vega": 0.1145, "theta": -0.098, "rho": -0.0233, "theo": 2.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-11-04T11:25:20", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ARES261204C00131000", "bid": 10.6, "bid_size": 7.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.454, "open_interest": 1.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0209, "vega": 0.1188, "theta": -0.0989, "rho": 0.0679, "theo": 11.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-05T13:39:23", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ARES261204P00131000", "bid": 1.7, "bid_size": 8.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.021, "vega": 0.119, "theta": -0.1008, "rho": -0.025, "theo": 2.576, "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": 4.40000009536743}, {"option": "ARES261204C00132000", "bid": 9.7, "bid_size": 8.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.4437, "open_interest": 1.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.022, "vega": 0.1233, "theta": -0.1016, "rho": 0.0663, "theo": 10.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-11-03T12:06:54", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ARES261204P00132000", "bid": 1.9, "bid_size": 8.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0221, "vega": 0.1235, "theta": -0.1033, "rho": -0.0271, "theo": 2.8144, "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": 4.80000019073486}, {"option": "ARES261204C00133000", "bid": 9.2, "bid_size": 14.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.4444, "open_interest": 1.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.023, "vega": 0.1277, "theta": -0.104, "rho": 0.0646, "theo": 9.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.71, "last_trade_time": "2026-11-06T14:39:19", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ARES261204P00133000", "bid": 2.1, "bid_size": 9.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0232, "vega": 0.128, "theta": -0.1057, "rho": -0.0288, "theo": 3.0769, "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": 5.20000004768372}, {"option": "ARES261204C00134000", "bid": 8.7, "bid_size": 6.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.4542, "open_interest": 3.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0241, "vega": 0.1316, "theta": -0.1062, "rho": 0.0628, "theo": 9.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-06T14:40:04", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ARES261204P00134000", "bid": 2.6, "bid_size": 17.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3988, "open_interest": 1.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0242, "vega": 0.1318, "theta": -0.1078, "rho": -0.0309, "theo": 3.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-06T13:13:15", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ARES261204C00135000", "bid": 8.2, "bid_size": 9.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.4469, "open_interest": 12.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.025, "vega": 0.1353, "theta": -0.1081, "rho": 0.0608, "theo": 8.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:40:04", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ARES261204P00135000", "bid": 2.8, "bid_size": 17.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.3896, "open_interest": 2.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0252, "vega": 0.1354, "theta": -0.1096, "rho": -0.0334, "theo": 3.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-06T13:13:15", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ARES261204C00136000", "bid": 7.6, "bid_size": 9.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.4456, "open_interest": 1.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.0259, "vega": 0.1385, "theta": -0.1097, "rho": 0.0586, "theo": 7.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-06T13:48:19", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARES261204P00136000", "bid": 3.1, "bid_size": 16.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.3861, "open_interest": 1.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0261, "vega": 0.1387, "theta": -0.111, "rho": -0.035, "theo": 4.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-11-06T13:13:15", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ARES261204C00137000", "bid": 6.9, "bid_size": 10.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.4287, "open_interest": 1.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0267, "vega": 0.1412, "theta": -0.1109, "rho": 0.0564, "theo": 7.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T13:48:19", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ARES261204P00137000", "bid": 3.7, "bid_size": 9.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0269, "vega": 0.1413, "theta": -0.1121, "rho": -0.0375, "theo": 4.3968, "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": 7.30000019073486}, {"option": "ARES261204C00138000", "bid": 6.4, "bid_size": 11.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.4277, "open_interest": 1.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0273, "vega": 0.1433, "theta": -0.1117, "rho": 0.054, "theo": 6.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-11-04T14:14:01", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "ARES261204P00138000", "bid": 4.0, "bid_size": 16.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0275, "vega": 0.1434, "theta": -0.1128, "rho": -0.0396, "theo": 4.8005, "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": 7.84999990463257}, {"option": "ARES261204C00139000", "bid": 5.7, "bid_size": 11.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0278, "vega": 0.1448, "theta": -0.112, "rho": 0.0516, "theo": 6.0661, "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": 4.04999995231628}, {"option": "ARES261204P00139000", "bid": 4.3, "bid_size": 18.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.3852, "open_interest": 0.0, "volume": 2.0, "delta": -0.4578, "gamma": 0.028, "vega": 0.1448, "theta": -0.1131, "rho": -0.0417, "theo": 5.2402, "change": -3.2, "open": 5.31, "high": 5.31, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T12:14:48", "percent_change": -37.8698, "prev_day_close": 8.4500002861023}, {"option": "ARES261204C00140000", "bid": 5.4, "bid_size": 11.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.4272, "open_interest": 7.0, "volume": 2.0, "delta": 0.5158, "gamma": 0.0282, "vega": 0.1455, "theta": -0.112, "rho": 0.0491, "theo": 5.5397, "change": 2.21, "open": 5.98, "high": 5.98, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-09T13:23:39", "percent_change": 60.548, "prev_day_close": 3.64999985694885}, {"option": "ARES261204P00140000", "bid": 5.0, "bid_size": 16.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.3775, "open_interest": 0.0, "volume": 2.0, "delta": -0.486, "gamma": 0.0284, "vega": 0.1455, "theta": -0.1129, "rho": -0.0444, "theo": 5.7129, "change": -3.31, "open": 5.72, "high": 5.79, "low": 5.72, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-09T12:14:48", "percent_change": -36.3736, "prev_day_close": 9.10000038146973}, {"option": "ARES261204C00141000", "bid": 4.9, "bid_size": 11.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.421, "open_interest": 0.0, "volume": 2.0, "delta": 0.4876, "gamma": 0.0283, "vega": 0.1456, "theta": -0.1114, "rho": 0.0465, "theo": 5.0482, "change": 2.2, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T13:23:39", "percent_change": 67.6923, "prev_day_close": 3.25}, {"option": "ARES261204P00141000", "bid": 5.5, "bid_size": 21.0, "ask": 6.8, "ask_size": 22.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0286, "vega": 0.1454, "theta": -0.1123, "rho": -0.0458, "theo": 6.2242, "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": 9.7999997138977}, {"option": "ARES261204C00142000", "bid": 4.4, "bid_size": 11.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0283, "vega": 0.1449, "theta": -0.1105, "rho": 0.044, "theo": 4.5912, "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": 3.02499997615814}, {"option": "ARES261204P00142000", "bid": 6.0, "bid_size": 14.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0286, "vega": 0.1447, "theta": -0.1112, "rho": -0.0484, "theo": 6.7675, "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": 10.5499997138977}, {"option": "ARES261204C00143000", "bid": 3.7, "bid_size": 9.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0281, "vega": 0.1435, "theta": -0.1091, "rho": 0.0413, "theo": 4.1666, "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": 2.72500002384186}, {"option": "ARES261204P00143000", "bid": 6.4, "bid_size": 9.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0284, "vega": 0.143, "theta": -0.1098, "rho": -0.0499, "theo": 7.3424, "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": 11.5499997138977}, {"option": "ARES261204C00144000", "bid": 3.5, "bid_size": 3.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0278, "vega": 0.1415, "theta": -0.1073, "rho": 0.0388, "theo": 3.7804, "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": 2.39999997615814}, {"option": "ARES261204P00144000", "bid": 7.0, "bid_size": 9.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0281, "vega": 0.141, "theta": -0.1078, "rho": -0.0518, "theo": 7.9585, "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": 12.0}, {"option": "ARES261204C00145000", "bid": 3.1, "bid_size": 4.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.4027, "open_interest": 3.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0273, "vega": 0.1388, "theta": -0.1051, "rho": 0.0363, "theo": 3.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T13:53:35", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ARES261204P00145000", "bid": 7.6, "bid_size": 9.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0276, "vega": 0.1384, "theta": -0.1056, "rho": -0.0542, "theo": 8.6032, "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": 12.7999997138977}, {"option": "ARES261204C00146000", "bid": 2.75, "bid_size": 4.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0266, "vega": 0.1356, "theta": -0.1027, "rho": 0.0339, "theo": 3.1003, "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": 1.97500002384186}, {"option": "ARES261204P00146000", "bid": 8.2, "bid_size": 9.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.027, "vega": 0.1346, "theta": -0.1031, "rho": -0.0544, "theo": 9.2809, "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": 13.4499998092651}, {"option": "ARES261204C00147000", "bid": 2.35, "bid_size": 9.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0259, "vega": 0.132, "theta": -0.0999, "rho": 0.0316, "theo": 2.8041, "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": 1.72500002384186}, {"option": "ARES261204P00147000", "bid": 8.8, "bid_size": 9.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0262, "vega": 0.1311, "theta": -0.1003, "rho": -0.0566, "theo": 9.9881, "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": 14.2000002861023}, {"option": "ARES261204C00148000", "bid": 2.25, "bid_size": 1.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.025, "vega": 0.1279, "theta": -0.097, "rho": 0.0293, "theo": 2.539, "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": 1.47499996423721}, {"option": "ARES261204P00148000", "bid": 8.9, "bid_size": 8.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0254, "vega": 0.127, "theta": -0.0972, "rho": -0.0573, "theo": 10.7225, "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": 14.8999996185303}, {"option": "ARES261204C00149000", "bid": 1.65, "bid_size": 8.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.024, "vega": 0.1235, "theta": -0.0939, "rho": 0.0272, "theo": 2.2984, "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": 1.25}, {"option": "ARES261204P00149000", "bid": 9.7, "bid_size": 8.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0244, "vega": 0.1219, "theta": -0.094, "rho": -0.0578, "theo": 11.4852, "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": 15.8499994277954}, {"option": "ARES261204C00150000", "bid": 1.5, "bid_size": 7.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.3916, "open_interest": 1.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.023, "vega": 0.119, "theta": -0.0906, "rho": 0.0252, "theo": 2.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:03:38", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "ARES261204P00150000", "bid": 10.2, "bid_size": 8.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0234, "vega": 0.1176, "theta": -0.0907, "rho": -0.0593, "theo": 12.2665, "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": 16.7999997138977}, {"option": "ARES261204C00152500", "bid": 0.95, "bid_size": 7.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0204, "vega": 0.1069, "theta": -0.0823, "rho": 0.0207, "theo": 1.6307, "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": 1.00000002980232}, {"option": "ARES261204P00152500", "bid": 12.3, "bid_size": 8.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0208, "vega": 0.1047, "theta": -0.0821, "rho": -0.06, "theo": 14.3269, "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": 19.0500001907349}, {"option": "ARES261204C00155000", "bid": 0.55, "bid_size": 8.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0177, "vega": 0.0948, "theta": -0.074, "rho": 0.017, "theo": 1.2861, "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": 0.649999991059303}, {"option": "ARES261204P00155000", "bid": 14.1, "bid_size": 8.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0182, "vega": 0.0915, "theta": -0.0735, "rho": -0.0589, "theo": 16.4909, "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": 21.4500007629395}, {"option": "ARES261204C00160000", "bid": 0.15, "bid_size": 15.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.013, "vega": 0.0731, "theta": -0.0589, "rho": 0.0115, "theo": 0.8234, "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": 0.5999999884516}, {"option": "ARES261204P00160000", "bid": 18.6, "bid_size": 9.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0136, "vega": 0.0691, "theta": -0.058, "rho": -0.0564, "theo": 21.0406, "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": 26.2999992370605}, {"option": "ARES261204C00165000", "bid": 0.05, "bid_size": 12.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0095, "vega": 0.0557, "theta": -0.0466, "rho": 0.0079, "theo": 0.5476, "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": 0.574999988079071}, {"option": "ARES261204P00165000", "bid": 23.5, "bid_size": 9.0, "ask": 26.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.01, "vega": 0.0505, "theta": -0.0454, "rho": -0.0519, "theo": 25.7841, "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": 31.0500001907349}, {"option": "ARES261204C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0069, "vega": 0.0426, "theta": -0.0369, "rho": 0.0055, "theo": 0.3776, "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": 0.574999988079071}, {"option": "ARES261204P00170000", "bid": 28.4, "bid_size": 4.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0075, "vega": 0.0358, "theta": -0.0354, "rho": -0.0442, "theo": 30.6401, "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": 35.9499988555908}, {"option": "ARES261211C00075000", "bid": 62.8, "bid_size": 3.0, "ask": 66.9, "ask_size": 2.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0068, "theta": -0.001, "rho": 0.0687, "theo": 64.8944, "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": 59.3500003814697}, {"option": "ARES261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0088, "rho": -0.0008, "theo": 0.0695, "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": 0.150000005960464}, {"option": "ARES261211C00080000", "bid": 57.9, "bid_size": 1.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0039, "rho": 0.073, "theo": 59.9396, "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": 54.25}, {"option": "ARES261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 1.0669, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0111, "rho": -0.001, "theo": 0.0939, "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": 0.524999976158142}, {"option": "ARES261211C00085000", "bid": 52.9, "bid_size": 1.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0009, "vega": 0.0122, "theta": -0.0074, "rho": 0.0773, "theo": 54.9937, "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": 49.5}, {"option": "ARES261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.0122, "theta": -0.014, "rho": -0.0014, "theo": 0.1272, "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": 0.550000011920929}, {"option": "ARES261211C00090000", "bid": 47.8, "bid_size": 3.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0013, "vega": 0.0162, "theta": -0.0116, "rho": 0.0813, "theo": 50.0604, "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": 44.3500003814697}, {"option": "ARES261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.8787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0013, "vega": 0.0163, "theta": -0.0176, "rho": -0.002, "theo": 0.173, "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": 0.574999988079071}, {"option": "ARES261211C00095000", "bid": 43.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0018, "vega": 0.0217, "theta": -0.0166, "rho": 0.0851, "theo": 45.1449, "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": 39.5500011444092}, {"option": "ARES261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0018, "vega": 0.0217, "theta": -0.022, "rho": -0.0028, "theo": 0.2368, "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": 0.600000023841858}, {"option": "ARES261211C00098000", "bid": 40.1, "bid_size": 3.0, "ask": 44.1, "ask_size": 5.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0023, "vega": 0.0257, "theta": -0.0202, "rho": 0.0872, "theo": 42.2073, "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": 36.6499996185303}, {"option": "ARES261211P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0023, "vega": 0.0258, "theta": -0.0253, "rho": -0.0034, "theo": 0.2869, "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": 0.650000000372529}, {"option": "ARES261211C00099000", "bid": 39.0, "bid_size": 7.0, "ask": 43.1, "ask_size": 7.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0024, "vega": 0.0272, "theta": -0.0214, "rho": 0.0878, "theo": 41.2305, "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": 35.6499996185303}, {"option": "ARES261211P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0024, "vega": 0.0273, "theta": -0.0264, "rho": -0.0037, "theo": 0.306, "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": 0.650000000372529}, {"option": "ARES261211C00100000", "bid": 38.0, "bid_size": 6.0, "ask": 42.1, "ask_size": 7.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0026, "vega": 0.0288, "theta": -0.0227, "rho": 0.0885, "theo": 40.2551, "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": 34.5499992370606}, {"option": "ARES261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0026, "vega": 0.0289, "theta": -0.0276, "rho": -0.0039, "theo": 0.3265, "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": 0.650000000372529}, {"option": "ARES261211C00101000", "bid": 37.2, "bid_size": 3.0, "ask": 41.1, "ask_size": 7.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0028, "vega": 0.0305, "theta": -0.0241, "rho": 0.0891, "theo": 39.2813, "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": 33.7500009536743}, {"option": "ARES261211P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0028, "vega": 0.0305, "theta": -0.0289, "rho": -0.0042, "theo": 0.3486, "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": 0.674999976530671}, {"option": "ARES261211C00102000", "bid": 36.3, "bid_size": 4.0, "ask": 40.1, "ask_size": 7.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.003, "vega": 0.0322, "theta": -0.0255, "rho": 0.0897, "theo": 38.3091, "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": 32.7500009536743}, {"option": "ARES261211P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.003, "vega": 0.0323, "theta": -0.0302, "rho": -0.0045, "theo": 0.3722, "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": 0.674999976530671}, {"option": "ARES261211C00103000", "bid": 35.2, "bid_size": 3.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0032, "vega": 0.0341, "theta": -0.027, "rho": 0.0903, "theo": 37.3385, "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": 31.8999996185303}, {"option": "ARES261211P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0032, "vega": 0.0343, "theta": -0.0316, "rho": -0.0048, "theo": 0.3976, "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": 0.674999976530671}, {"option": "ARES261211C00104000", "bid": 34.4, "bid_size": 5.0, "ask": 38.2, "ask_size": 7.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0034, "vega": 0.0361, "theta": -0.0286, "rho": 0.0909, "theo": 36.3699, "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": 30.8500003814697}, {"option": "ARES261211P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0035, "vega": 0.0362, "theta": -0.033, "rho": -0.0052, "theo": 0.425, "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": 0.700000012293458}, {"option": "ARES261211C00105000", "bid": 33.2, "bid_size": 3.0, "ask": 37.2, "ask_size": 9.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0037, "vega": 0.0382, "theta": -0.0301, "rho": 0.0914, "theo": 35.4033, "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": 30.0}, {"option": "ARES261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0037, "vega": 0.0383, "theta": -0.0345, "rho": -0.0055, "theo": 0.4543, "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": 0.700000012293458}, {"option": "ARES261211C00106000", "bid": 32.4, "bid_size": 5.0, "ask": 36.2, "ask_size": 7.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.004, "vega": 0.0404, "theta": -0.0318, "rho": 0.0919, "theo": 34.439, "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": 28.9499998092651}, {"option": "ARES261211P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.004, "vega": 0.0405, "theta": -0.036, "rho": -0.0059, "theo": 0.486, "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": 0.700000012293458}, {"option": "ARES261211C00107000", "bid": 31.2, "bid_size": 5.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0043, "vega": 0.0427, "theta": -0.0335, "rho": 0.0923, "theo": 33.4771, "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": 28.0999994277954}, {"option": "ARES261211P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0043, "vega": 0.0428, "theta": -0.0376, "rho": -0.0064, "theo": 0.52, "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": 0.7249999884516}, {"option": "ARES261211C00108000", "bid": 30.4, "bid_size": 5.0, "ask": 34.3, "ask_size": 7.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0046, "vega": 0.0452, "theta": -0.0353, "rho": 0.0928, "theo": 32.5179, "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": 26.9499998092651}, {"option": "ARES261211P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0046, "vega": 0.0454, "theta": -0.0392, "rho": -0.0069, "theo": 0.5566, "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": 0.7249999884516}, {"option": "ARES261211C00109000", "bid": 29.4, "bid_size": 3.0, "ask": 33.3, "ask_size": 6.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0049, "vega": 0.0477, "theta": -0.0371, "rho": 0.0932, "theo": 31.5615, "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": 26.25}, {"option": "ARES261211P00109000", "bid": 0.05, "bid_size": 4.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0049, "vega": 0.0479, "theta": -0.041, "rho": -0.0073, "theo": 0.5963, "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": 0.7249999884516}, {"option": "ARES261211C00110000", "bid": 28.4, "bid_size": 5.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0052, "vega": 0.0504, "theta": -0.039, "rho": 0.0935, "theo": 30.6081, "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": 25.3000001907349}, {"option": "ARES261211P00110000", "bid": 0.05, "bid_size": 3.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0053, "vega": 0.0506, "theta": -0.0428, "rho": -0.0078, "theo": 0.639, "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": 0.775000024586916}, {"option": "ARES261211C00111000", "bid": 27.5, "bid_size": 3.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0056, "vega": 0.0533, "theta": -0.041, "rho": 0.0938, "theo": 29.6581, "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": 24.5}, {"option": "ARES261211P00111000", "bid": 0.05, "bid_size": 3.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0056, "vega": 0.0534, "theta": -0.0446, "rho": -0.0084, "theo": 0.6851, "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": 0.850000023841858}, {"option": "ARES261211C00112000", "bid": 26.7, "bid_size": 7.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.006, "vega": 0.0563, "theta": -0.043, "rho": 0.0941, "theo": 28.7119, "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": 23.6000003814697}, {"option": "ARES261211P00112000", "bid": 0.05, "bid_size": 5.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.006, "vega": 0.0564, "theta": -0.0465, "rho": -0.009, "theo": 0.7348, "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": 0.950000002980232}, {"option": "ARES261211C00113000", "bid": 25.7, "bid_size": 3.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0064, "vega": 0.0594, "theta": -0.0451, "rho": 0.0943, "theo": 27.7697, "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": 22.5}, {"option": "ARES261211P00113000", "bid": 0.05, "bid_size": 5.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0065, "vega": 0.0597, "theta": -0.0485, "rho": -0.0097, "theo": 0.7886, "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": 1.02499997615814}, {"option": "ARES261211C00114000", "bid": 24.8, "bid_size": 5.0, "ask": 28.6, "ask_size": 7.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0069, "vega": 0.0627, "theta": -0.0472, "rho": 0.0944, "theo": 26.8318, "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": 21.8500003814697}, {"option": "ARES261211P00114000", "bid": 0.05, "bid_size": 5.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0069, "vega": 0.063, "theta": -0.0506, "rho": -0.0103, "theo": 0.8469, "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": 1.15000003576279}, {"option": "ARES261211C00115000", "bid": 23.9, "bid_size": 6.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0074, "vega": 0.0662, "theta": -0.0494, "rho": 0.0945, "theo": 25.8986, "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": 20.9499998092651}, {"option": "ARES261211P00115000", "bid": 0.05, "bid_size": 3.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0074, "vega": 0.0664, "theta": -0.0527, "rho": -0.011, "theo": 0.91, "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": 1.22499996423721}, {"option": "ARES261211C00116000", "bid": 22.9, "bid_size": 3.0, "ask": 26.8, "ask_size": 7.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0079, "vega": 0.0698, "theta": -0.0517, "rho": 0.0945, "theo": 24.9706, "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": 20.0999994277954}, {"option": "ARES261211P00116000", "bid": 0.05, "bid_size": 3.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.008, "vega": 0.07, "theta": -0.0548, "rho": -0.0119, "theo": 0.9782, "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": 1.5}, {"option": "ARES261211C00117000", "bid": 22.2, "bid_size": 3.0, "ask": 25.9, "ask_size": 7.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0084, "vega": 0.0736, "theta": -0.054, "rho": 0.0945, "theo": 24.0484, "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": 19.1999998092651}, {"option": "ARES261211P00117000", "bid": 0.05, "bid_size": 6.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0085, "vega": 0.0737, "theta": -0.0571, "rho": -0.0128, "theo": 1.052, "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": 1.47499996423721}, {"option": "ARES261211C00118000", "bid": 21.3, "bid_size": 6.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.009, "vega": 0.0774, "theta": -0.0564, "rho": 0.0944, "theo": 23.1324, "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": 18.3000001907349}, {"option": "ARES261211P00118000", "bid": 0.4, "bid_size": 3.0, "ask": 1.45, "ask_size": 4.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0091, "vega": 0.0779, "theta": -0.0594, "rho": -0.0137, "theo": 1.1324, "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": 1.64999997615814}, {"option": "ARES261211C00119000", "bid": 20.5, "bid_size": 3.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0096, "vega": 0.0815, "theta": -0.0588, "rho": 0.0942, "theo": 22.223, "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": 17.5000004768372}, {"option": "ARES261211P00119000", "bid": 0.3, "bid_size": 3.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0097, "vega": 0.0818, "theta": -0.0617, "rho": -0.0146, "theo": 1.2193, "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": 1.77500003576279}, {"option": "ARES261211C00120000", "bid": 19.6, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0103, "vega": 0.0858, "theta": -0.0613, "rho": 0.0939, "theo": 21.321, "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": 16.5999994277954}, {"option": "ARES261211P00120000", "bid": 0.45, "bid_size": 3.0, "ask": 1.65, "ask_size": 3.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0104, "vega": 0.086, "theta": -0.0641, "rho": -0.0157, "theo": 1.3138, "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": 1.875}, {"option": "ARES261211C00121000", "bid": 18.7, "bid_size": 5.0, "ask": 22.1, "ask_size": 3.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.011, "vega": 0.0901, "theta": -0.0638, "rho": 0.0935, "theo": 20.4317, "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": 15.8499999046326}, {"option": "ARES261211P00121000", "bid": 0.55, "bid_size": 3.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.011, "vega": 0.0903, "theta": -0.0665, "rho": -0.017, "theo": 1.4161, "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": 2.12499994039536}, {"option": "ARES261211C00122000", "bid": 18.0, "bid_size": 5.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0117, "vega": 0.0946, "theta": -0.0663, "rho": 0.093, "theo": 19.5466, "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": 15.0000004768372}, {"option": "ARES261211P00122000", "bid": 0.6, "bid_size": 6.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0118, "vega": 0.0952, "theta": -0.0689, "rho": -0.0182, "theo": 1.5273, "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": 2.49999994039536}, {"option": "ARES261211C00123000", "bid": 17.0, "bid_size": 6.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0124, "vega": 0.0992, "theta": -0.0689, "rho": 0.0924, "theo": 18.671, "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": 14.3499999046326}, {"option": "ARES261211P00123000", "bid": 0.7, "bid_size": 5.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0125, "vega": 0.0996, "theta": -0.0714, "rho": -0.0194, "theo": 1.6488, "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": 2.54999995231628}, {"option": "ARES261211C00124000", "bid": 16.2, "bid_size": 6.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0132, "vega": 0.104, "theta": -0.0714, "rho": 0.0917, "theo": 17.8014, "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": 13.4500002861023}, {"option": "ARES261211P00124000", "bid": 0.8, "bid_size": 5.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0133, "vega": 0.1042, "theta": -0.0739, "rho": -0.0208, "theo": 1.7809, "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": 2.79999995231628}, {"option": "ARES261211C00125000", "bid": 15.5, "bid_size": 5.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.014, "vega": 0.1088, "theta": -0.074, "rho": 0.0909, "theo": 16.9478, "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": 12.8499999046326}, {"option": "ARES261211P00125000", "bid": 0.95, "bid_size": 5.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0141, "vega": 0.109, "theta": -0.0763, "rho": -0.0224, "theo": 1.9232, "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": 3.0}, {"option": "ARES261211C00126000", "bid": 14.7, "bid_size": 3.0, "ask": 17.7, "ask_size": 4.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0148, "vega": 0.1136, "theta": -0.0765, "rho": 0.09, "theo": 16.1067, "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": 11.8499999046326}, {"option": "ARES261211P00126000", "bid": 1.05, "bid_size": 3.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.015, "vega": 0.1142, "theta": -0.0788, "rho": -0.0239, "theo": 2.079, "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": 3.32499992847443}, {"option": "ARES261211C00127000", "bid": 13.9, "bid_size": 4.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.4525, "open_interest": 8.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0157, "vega": 0.1185, "theta": -0.079, "rho": 0.0889, "theo": 15.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T13:36:27", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ARES261211P00127000", "bid": 1.2, "bid_size": 4.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0158, "vega": 0.1189, "theta": -0.0812, "rho": -0.0254, "theo": 2.2487, "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": 3.70000004768372}, {"option": "ARES261211C00128000", "bid": 13.1, "bid_size": 5.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.4472, "open_interest": 1.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0166, "vega": 0.1234, "theta": -0.0815, "rho": 0.0877, "theo": 14.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.53, "last_trade_time": "2026-11-02T15:51:44", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ARES261211P00128000", "bid": 1.65, "bid_size": 5.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0167, "vega": 0.1237, "theta": -0.0836, "rho": -0.0274, "theo": 2.4335, "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": 4.04999995231628}, {"option": "ARES261211C00129000", "bid": 12.3, "bid_size": 6.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.4409, "open_interest": 1.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0175, "vega": 0.1283, "theta": -0.0838, "rho": 0.0863, "theo": 13.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-11-02T15:51:44", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ARES261211P00129000", "bid": 1.75, "bid_size": 5.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0176, "vega": 0.1288, "theta": -0.0859, "rho": -0.0295, "theo": 2.6325, "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": 4.35000002384186}, {"option": "ARES261211C00130000", "bid": 11.6, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.4335, "open_interest": 11.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0183, "vega": 0.133, "theta": -0.0861, "rho": 0.0849, "theo": 12.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T13:51:11", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ARES261211P00130000", "bid": 2.05, "bid_size": 6.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.0185, "vega": 0.1335, "theta": -0.0881, "rho": -0.031, "theo": 2.8518, "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": 4.79999995231628}, {"option": "ARES261211C00131000", "bid": 11.0, "bid_size": 17.0, "ask": 13.9, "ask_size": 19.0, "iv": 0.4396, "open_interest": 100.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0192, "vega": 0.1377, "theta": -0.0883, "rho": 0.0832, "theo": 12.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T15:28:29", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ARES261211P00131000", "bid": 2.25, "bid_size": 6.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.412, "open_interest": 1.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0194, "vega": 0.1381, "theta": -0.0902, "rho": -0.0332, "theo": 3.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T13:49:55", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ARES261211C00132000", "bid": 10.2, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.4263, "open_interest": 3.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0201, "vega": 0.1422, "theta": -0.0903, "rho": 0.0814, "theo": 11.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T13:39:28", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ARES261211P00132000", "bid": 2.5, "bid_size": 6.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.4085, "open_interest": 1.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0203, "vega": 0.1425, "theta": -0.0921, "rho": -0.0356, "theo": 3.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-11-05T13:49:55", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ARES261211C00133000", "bid": 10.0, "bid_size": 3.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.433, "open_interest": 2.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.021, "vega": 0.1465, "theta": -0.0921, "rho": 0.0795, "theo": 10.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T13:39:28", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ARES261211P00133000", "bid": 2.85, "bid_size": 6.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0212, "vega": 0.1469, "theta": -0.0939, "rho": -0.0375, "theo": 3.6226, "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": 5.95000004768372}, {"option": "ARES261211C00134000", "bid": 9.2, "bid_size": 3.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.4275, "open_interest": 3.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0217, "vega": 0.1504, "theta": -0.0938, "rho": 0.0774, "theo": 9.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-02T15:53:11", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ARES261211P00134000", "bid": 3.1, "bid_size": 6.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.022, "vega": 0.1507, "theta": -0.0954, "rho": -0.0398, "theo": 3.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T15:47:59", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ARES261211C00135000", "bid": 8.8, "bid_size": 11.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.4306, "open_interest": 2.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0225, "vega": 0.154, "theta": -0.0952, "rho": 0.0752, "theo": 9.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-11-06T12:01:27", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ARES261211P00135000", "bid": 3.5, "bid_size": 5.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0228, "vega": 0.1542, "theta": -0.0968, "rho": -0.0426, "theo": 4.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T15:47:59", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ARES261211C00136000", "bid": 8.3, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4262, "open_interest": 3.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0232, "vega": 0.1572, "theta": -0.0963, "rho": 0.0728, "theo": 8.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T12:01:27", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ARES261211P00136000", "bid": 3.7, "bid_size": 14.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0235, "vega": 0.1574, "theta": -0.0979, "rho": -0.0446, "theo": 4.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T14:38:24", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ARES261211C00137000", "bid": 7.8, "bid_size": 7.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.4356, "open_interest": 3.0, "volume": 2.0, "delta": 0.599, "gamma": 0.0238, "vega": 0.1598, "theta": -0.0972, "rho": 0.0704, "theo": 8.0345, "change": 2.62, "open": 8.27, "high": 8.32, "low": 8.27, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-11-09T12:50:03", "percent_change": 45.9649, "prev_day_close": 5.70000004768372}, {"option": "ARES261211P00137000", "bid": 4.2, "bid_size": 11.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0241, "vega": 0.16, "theta": -0.0988, "rho": -0.047, "theo": 4.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T14:38:24", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ARES261211C00138000", "bid": 7.0, "bid_size": 11.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.4035, "open_interest": 0.0, "volume": 2.0, "delta": 0.5749, "gamma": 0.0244, "vega": 0.162, "theta": -0.0978, "rho": 0.0677, "theo": 7.4426, "change": 2.53, "open": 7.8, "high": 7.8, "low": 7.63, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-11-09T12:50:03", "percent_change": 49.6078, "prev_day_close": 5.10000014305115}, {"option": "ARES261211P00138000", "bid": 4.7, "bid_size": 7.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0247, "vega": 0.1621, "theta": -0.0993, "rho": -0.05, "theo": 5.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T14:38:24", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ARES261211C00139000", "bid": 6.5, "bid_size": 10.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.4134, "open_interest": 0.0, "volume": 2.0, "delta": 0.5503, "gamma": 0.0248, "vega": 0.1636, "theta": -0.0981, "rho": 0.0651, "theo": 6.8795, "change": 2.47, "open": 7.29, "high": 7.29, "low": 7.12, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-11-09T12:50:03", "percent_change": 53.1183, "prev_day_close": 4.65000009536743}, {"option": "ARES261211P00139000", "bid": 5.2, "bid_size": 7.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0251, "vega": 0.1636, "theta": -0.0996, "rho": -0.0518, "theo": 5.8285, "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": 9.09999990463257}, {"option": "ARES261211C00140000", "bid": 6.1, "bid_size": 6.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.4127, "open_interest": 0.0, "volume": 12.0, "delta": 0.5254, "gamma": 0.0251, "vega": 0.1646, "theta": -0.0981, "rho": 0.0623, "theo": 6.3461, "change": 2.45, "open": 6.71, "high": 6.9, "low": 6.54, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:34:53", "percent_change": 55.0562, "prev_day_close": 4.44999992847443}, {"option": "ARES261211P00140000", "bid": 5.3, "bid_size": 19.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.3733, "open_interest": 0.0, "volume": 2.0, "delta": -0.479, "gamma": 0.0255, "vega": 0.1645, "theta": -0.0995, "rho": -0.0545, "theo": 6.2937, "change": -3.3, "open": 7.06, "high": 7.06, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T11:37:18", "percent_change": -33.8462, "prev_day_close": 9.75}, {"option": "ARES261211C00141000", "bid": 5.5, "bid_size": 6.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.4136, "open_interest": 0.0, "volume": 4.0, "delta": 0.5002, "gamma": 0.0253, "vega": 0.1649, "theta": -0.0978, "rho": 0.0595, "theo": 5.8432, "change": 2.47, "open": 6.39, "high": 6.47, "low": 6.39, "tick": "no_change", "last_trade_price": 6.47, "last_trade_time": "2026-11-09T14:34:53", "percent_change": 61.75, "prev_day_close": 4.00000011920929}, {"option": "ARES261211P00141000", "bid": 6.1, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.3802, "open_interest": 0.0, "volume": 2.0, "delta": -0.5047, "gamma": 0.0257, "vega": 0.1646, "theta": -0.0991, "rho": -0.0568, "theo": 6.7928, "change": -3.43, "open": 7.52, "high": 7.52, "low": 6.97, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-09T11:37:18", "percent_change": -32.9808, "prev_day_close": 10.4000000953674}, {"option": "ARES261211C00142000", "bid": 5.1, "bid_size": 11.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4041, "open_interest": 0.0, "volume": 2.0, "delta": 0.4749, "gamma": 0.0254, "vega": 0.1646, "theta": -0.0971, "rho": 0.0566, "theo": 5.3681, "change": 2.415, "open": 5.85, "high": 6.04, "low": 5.85, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-11-09T14:34:53", "percent_change": 66.6207, "prev_day_close": 3.62500011920929}, {"option": "ARES261211P00142000", "bid": 6.3, "bid_size": 16.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0258, "vega": 0.1641, "theta": -0.0984, "rho": -0.0588, "theo": 7.3206, "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": 10.8499999046326}, {"option": "ARES261211C00143000", "bid": 4.6, "bid_size": 10.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.0253, "vega": 0.1636, "theta": -0.0962, "rho": 0.0538, "theo": 4.9286, "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": 3.42499995231628}, {"option": "ARES261211P00143000", "bid": 7.0, "bid_size": 10.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0258, "vega": 0.1631, "theta": -0.0975, "rho": -0.0613, "theo": 7.8802, "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": 11.6000003814697}, {"option": "ARES261211C00144000", "bid": 4.2, "bid_size": 10.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0252, "vega": 0.162, "theta": -0.0949, "rho": 0.0509, "theo": 4.517, "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": 3.0}, {"option": "ARES261211P00144000", "bid": 7.6, "bid_size": 12.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0256, "vega": 0.1609, "theta": -0.0962, "rho": -0.0628, "theo": 8.4699, "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": 12.1999998092651}, {"option": "ARES261211C00145000", "bid": 3.9, "bid_size": 7.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4002, "open_interest": 10.0, "volume": 1.0, "delta": 0.4005, "gamma": 0.0249, "vega": 0.1599, "theta": -0.0934, "rho": 0.0481, "theo": 4.1328, "change": 1.24, "open": 3.99, "high": 3.99, "low": 3.99, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T10:15:06", "percent_change": 45.0909, "prev_day_close": 2.74999994039536}, {"option": "ARES261211P00145000", "bid": 8.0, "bid_size": 14.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.3589, "open_interest": 4.0, "volume": 4.0, "delta": -0.606, "gamma": 0.0254, "vega": 0.1586, "theta": -0.0946, "rho": -0.0642, "theo": 9.0919, "change": -4.74, "open": 8.36, "high": 8.36, "low": 8.36, "tick": "no_change", "last_trade_price": 8.36, "last_trade_time": "2026-11-09T15:09:07", "percent_change": -36.1832, "prev_day_close": 13.0999999046326}, {"option": "ARES261211C00146000", "bid": 3.4, "bid_size": 6.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0245, "vega": 0.1571, "theta": -0.0916, "rho": 0.0453, "theo": 3.7816, "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": 2.42500001192093}, {"option": "ARES261211P00146000", "bid": 8.8, "bid_size": 11.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.025, "vega": 0.1559, "theta": -0.0928, "rho": -0.0669, "theo": 9.7443, "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": 13.5999999046326}, {"option": "ARES261211C00147000", "bid": 2.95, "bid_size": 4.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.024, "vega": 0.1538, "theta": -0.0896, "rho": 0.0426, "theo": 3.4563, "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": 2.27499997615814}, {"option": "ARES261211P00147000", "bid": 9.4, "bid_size": 6.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0245, "vega": 0.1515, "theta": -0.0908, "rho": -0.0677, "theo": 10.4224, "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": 14.5500001907349}, {"option": "ARES261211C00148000", "bid": 2.65, "bid_size": 3.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0234, "vega": 0.1502, "theta": -0.0874, "rho": 0.04, "theo": 3.1573, "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": 2.19999998807907}, {"option": "ARES261211P00148000", "bid": 10.2, "bid_size": 6.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.024, "vega": 0.1479, "theta": -0.0886, "rho": -0.0686, "theo": 11.1253, "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": 15.3499999046326}, {"option": "ARES261211C00149000", "bid": 2.2, "bid_size": 3.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0227, "vega": 0.1461, "theta": -0.085, "rho": 0.0374, "theo": 2.8835, "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": "ARES261211P00149000", "bid": 10.2, "bid_size": 4.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0233, "vega": 0.144, "theta": -0.0862, "rho": -0.0707, "theo": 11.8553, "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": 16.25}, {"option": "ARES261211C00150000", "bid": 1.9, "bid_size": 3.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.022, "vega": 0.1417, "theta": -0.0825, "rho": 0.035, "theo": 2.6335, "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": 1.62499997019768}, {"option": "ARES261211P00150000", "bid": 10.8, "bid_size": 6.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0226, "vega": 0.1382, "theta": -0.0836, "rho": -0.0707, "theo": 12.6136, "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": 16.9500002861023}, {"option": "ARES261211C00152500", "bid": 1.3, "bid_size": 4.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.02, "vega": 0.1298, "theta": -0.0759, "rho": 0.0294, "theo": 2.1014, "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": 1.42500001192093}, {"option": "ARES261211P00152500", "bid": 12.5, "bid_size": 5.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0206, "vega": 0.1265, "theta": -0.077, "rho": -0.0719, "theo": 14.5914, "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": 19.1499996185303}, {"option": "ARES261211C00155000", "bid": 0.95, "bid_size": 9.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0178, "vega": 0.1174, "theta": -0.0692, "rho": 0.0246, "theo": 1.6828, "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": 0.94999997317791}, {"option": "ARES261211P00155000", "bid": 14.8, "bid_size": 7.0, "ask": 17.6, "ask_size": 15.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0185, "vega": 0.1126, "theta": -0.0701, "rho": -0.0718, "theo": 16.694, "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": 21.3000001907349}, {"option": "ARES261211C00160000", "bid": 0.35, "bid_size": 10.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.3853, "open_interest": 0.0, "volume": 2.0, "delta": 0.1415, "gamma": 0.0137, "vega": 0.0934, "theta": -0.0562, "rho": 0.0172, "theo": 1.0986, "change": 0.315, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T11:54:38", "percent_change": 50.4, "prev_day_close": 0.625000024214387}, {"option": "ARES261211P00160000", "bid": 18.7, "bid_size": 10.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0145, "vega": 0.0861, "theta": -0.0571, "rho": -0.0664, "theo": 21.1409, "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": 26.2000007629395}, {"option": "ARES261211C00165000", "bid": 0.05, "bid_size": 10.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0103, "vega": 0.073, "theta": -0.0452, "rho": 0.012, "theo": 0.7385, "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": 0.625000024214387}, {"option": "ARES261211P00165000", "bid": 23.5, "bid_size": 8.0, "ask": 26.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0112, "vega": 0.0618, "theta": -0.046, "rho": -0.0585, "theo": 25.822, "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": 31.0500001907349}, {"option": "ARES261211C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0077, "vega": 0.0568, "theta": -0.0362, "rho": 0.0086, "theo": 0.5117, "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": 0.574999988079071}, {"option": "ARES261211P00170000", "bid": 28.4, "bid_size": 7.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0086, "vega": 0.0428, "theta": -0.0371, "rho": -0.0477, "theo": 30.6387, "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": 35.9500007629394}, {"option": "ARES261218C00055000", "bid": 83.5, "bid_size": 3.0, "ask": 86.8, "ask_size": 6.0, "iv": 1.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0553, "theo": 84.8422, "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": 79.25}, {"option": "ARES261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.5038, "open_interest": 101.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.0024, "rho": -0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T11:26:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261218C00060000", "bid": 78.6, "bid_size": 3.0, "ask": 81.9, "ask_size": 6.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0603, "theo": 79.8703, "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": 74.3499984741211}, {"option": "ARES261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.3745, "open_interest": 6.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0032, "rho": -0.0003, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-03-17T15:16:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261218C00065000", "bid": 73.8, "bid_size": 3.0, "ask": 76.9, "ask_size": 6.0, "iv": 1.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0652, "theo": 74.9001, "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": 69.4499969482422}, {"option": "ARES261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.2557, "open_interest": 87.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.004, "theta": -0.0042, "rho": -0.0005, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-15T15:20:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261218C00070000", "bid": 68.7, "bid_size": 3.0, "ask": 71.9, "ask_size": 6.0, "iv": 1.1553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0038, "theta": 0.0, "rho": 0.0702, "theo": 69.9336, "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": 64.4999980926514}, {"option": "ARES261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.9575, "open_interest": 188.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0055, "rho": -0.0007, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T14:33:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ARES261218C00075000", "bid": 63.7, "bid_size": 3.0, "ask": 66.9, "ask_size": 5.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0059, "theta": 0.0, "rho": 0.075, "theo": 64.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-09-15T15:10:39", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "ARES261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.9513, "open_interest": 33.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0072, "rho": -0.0009, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-30T11:15:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARES261218C00080000", "bid": 58.7, "bid_size": 4.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.9574, "open_interest": 21.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0014, "rho": 0.0797, "theo": 60.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.9, "last_trade_time": "2026-09-28T10:45:20", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "ARES261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.8206, "open_interest": 150.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0007, "vega": 0.0104, "theta": -0.0093, "rho": -0.0014, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T10:37:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARES261218C00085000", "bid": 53.6, "bid_size": 3.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0008, "vega": 0.0104, "theta": -0.0043, "rho": 0.0844, "theo": 55.0672, "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": 49.7000007629394}, {"option": "ARES261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.8642, "open_interest": 314.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.001, "vega": 0.0143, "theta": -0.0121, "rho": -0.0019, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T12:51:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ARES261218C00090000", "bid": 49.0, "bid_size": 6.0, "ask": 52.1, "ask_size": 18.0, "iv": 0.8293, "open_interest": 2.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0012, "vega": 0.0154, "theta": -0.0078, "rho": 0.0888, "theo": 50.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-15T11:59:29", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "ARES261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.6874, "open_interest": 92.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0014, "vega": 0.0194, "theta": -0.0155, "rho": -0.0027, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T10:30:35", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ARES261218C00095000", "bid": 44.5, "bid_size": 6.0, "ask": 47.1, "ask_size": 14.0, "iv": 0.7971, "open_interest": 3.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0017, "vega": 0.0221, "theta": -0.0121, "rho": 0.0928, "theo": 45.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-10-22T14:06:58", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "ARES261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.5781, "open_interest": 173.0, "volume": 1.0, "delta": -0.0245, "gamma": 0.002, "vega": 0.0263, "theta": -0.0199, "rho": -0.0039, "theo": 0.2694, "change": -0.145, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T09:33:07", "percent_change": -34.1176, "prev_day_close": 0.425000000745058}, {"option": "ARES261218C00100000", "bid": 39.5, "bid_size": 14.0, "ask": 42.2, "ask_size": 17.0, "iv": 0.7159, "open_interest": 14.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0025, "vega": 0.0309, "theta": -0.0175, "rho": 0.0964, "theo": 40.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-10-15T10:11:44", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ARES261218P00100000", "bid": 0.05, "bid_size": 17.0, "ask": 0.55, "ask_size": 50.0, "iv": 0.558, "open_interest": 282.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0029, "vega": 0.0353, "theta": -0.0253, "rho": -0.0056, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T10:37:21", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "ARES261218C00105000", "bid": 34.5, "bid_size": 4.0, "ask": 37.4, "ask_size": 14.0, "iv": 0.6445, "open_interest": 3.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0036, "vega": 0.0424, "theta": -0.0242, "rho": 0.1001, "theo": 35.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-04-10T11:56:29", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "ARES261218P00105000", "bid": 0.1, "bid_size": 8.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.533, "open_interest": 184.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0042, "vega": 0.047, "theta": -0.032, "rho": -0.008, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T11:55:50", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ARES261218C00110000", "bid": 29.8, "bid_size": 10.0, "ask": 32.6, "ask_size": 26.0, "iv": 0.5964, "open_interest": 34.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0052, "vega": 0.0557, "theta": -0.0323, "rho": 0.1028, "theo": 30.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-09-28T12:27:21", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "ARES261218P00110000", "bid": 0.3, "bid_size": 44.0, "ask": 1.2, "ask_size": 76.0, "iv": 0.5104, "open_interest": 229.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0058, "vega": 0.0622, "theta": -0.04, "rho": -0.0115, "theo": 0.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-04T10:24:27", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ARES261218C00115000", "bid": 25.1, "bid_size": 11.0, "ask": 27.9, "ask_size": 19.0, "iv": 0.5466, "open_interest": 50.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0074, "vega": 0.0751, "theta": -0.042, "rho": 0.1024, "theo": 26.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-04T11:30:11", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "ARES261218P00115000", "bid": 0.65, "bid_size": 31.0, "ask": 1.5, "ask_size": 92.0, "iv": 0.4776, "open_interest": 1782.0, "volume": 1.0, "delta": -0.1025, "gamma": 0.0081, "vega": 0.0813, "theta": -0.0494, "rho": -0.0164, "theo": 1.1226, "change": -0.725, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:35:23", "percent_change": -43.2836, "prev_day_close": 1.67500001192093}, {"option": "ARES261218C00120000", "bid": 20.6, "bid_size": 14.0, "ask": 23.4, "ask_size": 29.0, "iv": 0.5083, "open_interest": 95.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0102, "vega": 0.0963, "theta": -0.0531, "rho": 0.1015, "theo": 21.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ARES261218P00120000", "bid": 1.05, "bid_size": 30.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.4313, "open_interest": 372.0, "volume": 1.0, "delta": -0.146, "gamma": 0.0111, "vega": 0.1043, "theta": -0.0599, "rho": -0.0234, "theo": 1.633, "change": -0.48, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T09:33:07", "percent_change": -18.4615, "prev_day_close": 2.60000002384186}, {"option": "ARES261218C00125000", "bid": 16.4, "bid_size": 11.0, "ask": 19.1, "ask_size": 49.0, "iv": 0.4773, "open_interest": 79.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0138, "vega": 0.1194, "theta": -0.0649, "rho": 0.0986, "theo": 17.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-11-06T10:29:02", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ARES261218P00125000", "bid": 1.75, "bid_size": 33.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.4113, "open_interest": 964.0, "volume": 2.0, "delta": -0.2063, "gamma": 0.0147, "vega": 0.1293, "theta": -0.0706, "rho": -0.033, "theo": 2.3892, "change": -1.36, "open": 3.21, "high": 3.21, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T10:28:24", "percent_change": -35.3247, "prev_day_close": 3.84999990463257}, {"option": "ARES261218C00130000", "bid": 12.5, "bid_size": 13.0, "ask": 14.7, "ask_size": 39.0, "iv": 0.4349, "open_interest": 139.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0179, "vega": 0.142, "theta": -0.0761, "rho": 0.0934, "theo": 13.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T10:05:56", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ARES261218P00130000", "bid": 2.8, "bid_size": 35.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.3922, "open_interest": 1173.0, "volume": 2.0, "delta": -0.2865, "gamma": 0.0185, "vega": 0.154, "theta": -0.08, "rho": -0.0462, "theo": 3.5006, "change": -2.0, "open": 4.2, "high": 4.2, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:21:44", "percent_change": -36.3636, "prev_day_close": 5.5}, {"option": "ARES261218C00135000", "bid": 9.2, "bid_size": 14.0, "ask": 11.2, "ask_size": 54.0, "iv": 0.419, "open_interest": 161.0, "volume": 4.0, "delta": 0.6439, "gamma": 0.0216, "vega": 0.1681, "theta": -0.0843, "rho": 0.0813, "theo": 9.6586, "change": 2.88, "open": 10.1, "high": 10.1, "low": 9.77, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-11-09T11:46:31", "percent_change": 41.7391, "prev_day_close": 6.90000009536743}, {"option": "ARES261218P00135000", "bid": 4.5, "bid_size": 20.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.3866, "open_interest": 875.0, "volume": 2.0, "delta": -0.3869, "gamma": 0.0218, "vega": 0.1731, "theta": -0.0859, "rho": -0.0624, "theo": 5.1036, "change": -2.55, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T11:03:04", "percent_change": -32.4841, "prev_day_close": 7.84999990463257}, {"option": "ARES261218C00140000", "bid": 6.4, "bid_size": 17.0, "ask": 8.2, "ask_size": 64.0, "iv": 0.4051, "open_interest": 392.0, "volume": 2.0, "delta": 0.5296, "gamma": 0.0238, "vega": 0.1793, "theta": -0.0875, "rho": 0.067, "theo": 6.7365, "change": 2.6, "open": 6.61, "high": 7.25, "low": 6.61, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T12:52:27", "percent_change": 55.914, "prev_day_close": 4.65000009536743}, {"option": "ARES261218P00140000", "bid": 6.4, "bid_size": 22.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.367, "open_interest": 20.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0236, "vega": 0.1804, "theta": -0.0863, "rho": -0.0817, "theo": 7.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-11-05T11:54:01", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ARES261218C00145000", "bid": 4.2, "bid_size": 3.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.3883, "open_interest": 234.0, "volume": 3.0, "delta": 0.4112, "gamma": 0.0237, "vega": 0.1752, "theta": -0.0838, "rho": 0.0546, "theo": 4.5187, "change": 1.8, "open": 4.0, "high": 4.9, "low": 4.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T10:56:17", "percent_change": 58.0645, "prev_day_close": 3.10000002384186}, {"option": "ARES261218P00145000", "bid": 9.0, "bid_size": 19.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.3482, "open_interest": 18.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.023, "vega": 0.1729, "theta": -0.0806, "rho": -0.1014, "theo": 10.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-09T11:05:27", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ARES261218C00150000", "bid": 2.4, "bid_size": 23.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.3784, "open_interest": 100.0, "volume": 5.0, "delta": 0.3038, "gamma": 0.0214, "vega": 0.1561, "theta": -0.0749, "rho": 0.0396, "theo": 2.9481, "change": 0.95, "open": 2.71, "high": 3.15, "low": 2.71, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:56:29", "percent_change": 48.7179, "prev_day_close": 1.95000004768372}, {"option": "ARES261218P00150000", "bid": 12.2, "bid_size": 32.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.3256, "open_interest": 123.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0204, "vega": 0.1525, "theta": -0.0702, "rho": -0.1198, "theo": 13.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.58, "last_trade_time": "2026-09-10T13:53:37", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ARES261218C00155000", "bid": 1.4, "bid_size": 31.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.3725, "open_interest": 69.0, "volume": 5.0, "delta": 0.2168, "gamma": 0.0177, "vega": 0.1344, "theta": -0.0633, "rho": 0.0298, "theo": 1.9074, "change": 0.945, "open": 1.7, "high": 2.17, "low": 1.7, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T15:14:45", "percent_change": 77.1429, "prev_day_close": 1.22499996423721}, {"option": "ARES261218P00155000", "bid": 15.9, "bid_size": 12.0, "ask": 18.4, "ask_size": 20.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0167, "vega": 0.1275, "theta": -0.058, "rho": -0.1358, "theo": 17.7666, "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": 22.5}, {"option": "ARES261218C00160000", "bid": 1.0, "bid_size": 6.0, "ask": 1.5, "ask_size": 37.0, "iv": 0.3775, "open_interest": 129.0, "volume": 40.0, "delta": 0.1524, "gamma": 0.0139, "vega": 0.1046, "theta": -0.0515, "rho": 0.02, "theo": 1.2439, "change": 0.225, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 31.0345, "prev_day_close": 0.724999994039536}, {"option": "ARES261218P00160000", "bid": 19.9, "bid_size": 15.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.2466, "open_interest": 2.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.013, "vega": 0.1015, "theta": -0.046, "rho": -0.1489, "theo": 22.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-09-28T11:14:10", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "ARES261218C00165000", "bid": 0.5, "bid_size": 18.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.3741, "open_interest": 184.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0106, "vega": 0.0829, "theta": -0.0411, "rho": 0.0143, "theo": 0.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:32:00", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ARES261218P00165000", "bid": 24.6, "bid_size": 12.0, "ask": 27.5, "ask_size": 19.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0099, "vega": 0.0787, "theta": -0.0356, "rho": -0.1595, "theo": 26.7432, "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": 31.9499988555908}, {"option": "ARES261218C00170000", "bid": 0.05, "bid_size": 8.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.4006, "open_interest": 128.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.008, "vega": 0.0647, "theta": -0.0325, "rho": 0.0102, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:56:44", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "ARES261218P00170000", "bid": 29.3, "bid_size": 9.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0074, "vega": 0.061, "theta": -0.0271, "rho": -0.1684, "theo": 31.4797, "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": 36.6999988555908}, {"option": "ARES261218C00175000", "bid": 0.2, "bid_size": 3.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.418, "open_interest": 120.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0059, "vega": 0.05, "theta": -0.0257, "rho": 0.0074, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-04-15T12:44:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ARES261218P00175000", "bid": 34.2, "bid_size": 9.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0055, "vega": 0.047, "theta": -0.0203, "rho": -0.1762, "theo": 36.3011, "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": 41.6499996185303}, {"option": "ARES261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.4424, "open_interest": 57.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0045, "vega": 0.0385, "theta": -0.0204, "rho": 0.0053, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T14:31:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ARES261218P00180000", "bid": 39.1, "bid_size": 1.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0042, "vega": 0.037, "theta": -0.0149, "rho": -0.1832, "theo": 41.1749, "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": 46.6499996185303}, {"option": "ARES261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.4918, "open_interest": 26.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0034, "vega": 0.0298, "theta": -0.0162, "rho": 0.0039, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-13T15:14:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARES261218P00185000", "bid": 44.0, "bid_size": 9.0, "ask": 46.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0031, "vega": 0.0291, "theta": -0.0106, "rho": -0.1896, "theo": 46.0824, "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": 51.4500007629394}, {"option": "ARES261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0026, "vega": 0.0248, "theta": -0.013, "rho": 0.0031, "theo": 0.1496, "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": 0.224999994039536}, {"option": "ARES261218P00190000", "bid": 48.9, "bid_size": 6.0, "ask": 52.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0024, "vega": 0.0227, "theta": -0.0072, "rho": -0.1956, "theo": 51.0113, "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": 56.4499988555908}, {"option": "ARES261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.5288, "open_interest": 1.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.002, "vega": 0.0191, "theta": -0.0106, "rho": 0.0023, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-05T11:31:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ARES261218P00195000", "bid": 53.9, "bid_size": 6.0, "ask": 57.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0019, "vega": 0.0181, "theta": -0.0044, "rho": -0.2014, "theo": 55.954, "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": 61.3499984741211}, {"option": "ARES261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.5527, "open_interest": 4.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0015, "vega": 0.015, "theta": -0.0086, "rho": 0.0017, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-18T09:40:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ARES261218P00200000", "bid": 58.9, "bid_size": 3.0, "ask": 62.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0014, "vega": 0.0146, "theta": -0.0022, "rho": -0.207, "theo": 60.9063, "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": 66.4500007629394}, {"option": "ARES261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.6466, "open_interest": 1.0, "volume": 0.0, "delta": 0.008, "gamma": 0.001, "vega": 0.0099, "theta": -0.0059, "rho": 0.0011, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-03-03T14:51:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARES261218P00210000", "bid": 68.8, "bid_size": 6.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0009, "vega": 0.0097, "theta": 0.0, "rho": -0.218, "theo": 70.8283, "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": 76.25}, {"option": "ARES261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0042, "rho": 0.0007, "theo": 0.0345, "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": 0.300000011920929}, {"option": "ARES261218P00220000", "bid": 78.7, "bid_size": 6.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0006, "vega": 0.0066, "theta": 0.0, "rho": -0.2286, "theo": 80.7637, "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": 86.25}, {"option": "ARES261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0048, "theta": -0.003, "rho": 0.0005, "theo": 0.0232, "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": 0.200000002980232}, {"option": "ARES261218P00230000", "bid": 88.7, "bid_size": 2.0, "ask": 91.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0045, "theta": 0.0, "rho": -0.2392, "theo": 90.7061, "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": 96.1500015258789}, {"option": "ARES261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0022, "rho": 0.0003, "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": 0.200000002980232}, {"option": "ARES261218P00240000", "bid": 98.6, "bid_size": 6.0, "ask": 101.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0034, "theta": 0.0, "rho": -0.2497, "theo": 100.6525, "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": 106.150001525879}, {"option": "ARES261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0017, "rho": 0.0002, "theo": 0.0115, "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": "ARES261218P00250000", "bid": 108.6, "bid_size": 6.0, "ask": 111.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": -0.2601, "theo": 110.6013, "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": 116.050003051758}, {"option": "ARES261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.8989, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0013, "rho": 0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-03-10T11:52:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARES261218P00260000", "bid": 118.5, "bid_size": 6.0, "ask": 121.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": -0.2705, "theo": 120.5514, "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": 126.050003051758}, {"option": "ARES261224C00075000", "bid": 63.4, "bid_size": 3.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0069, "theta": 0.0, "rho": 0.0751, "theo": 65.0656, "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": 59.4500007629394}, {"option": "ARES261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.9743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0105, "theta": -0.0086, "rho": -0.0014, "theo": 0.1011, "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": 0.200000002980232}, {"option": "ARES261224C00080000", "bid": 58.6, "bid_size": 3.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.8559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0006, "vega": 0.0103, "theta": 0.0, "rho": 0.0799, "theo": 60.112, "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": 54.4500007629394}, {"option": "ARES261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0141, "theta": -0.011, "rho": -0.002, "theo": 0.1383, "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": 0.550000011920929}, {"option": "ARES261224C00085000", "bid": 53.4, "bid_size": 3.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0009, "vega": 0.0125, "theta": -0.0011, "rho": 0.0846, "theo": 55.1701, "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": 49.6000003814697}, {"option": "ARES261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0012, "vega": 0.0189, "theta": -0.0138, "rho": -0.0028, "theo": 0.1892, "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": 0.600000023841858}, {"option": "ARES261224C00090000", "bid": 48.6, "bid_size": 3.0, "ask": 52.1, "ask_size": 2.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0013, "vega": 0.0182, "theta": -0.0051, "rho": 0.089, "theo": 50.2429, "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": 44.7000007629394}, {"option": "ARES261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0016, "vega": 0.025, "theta": -0.0174, "rho": -0.0039, "theo": 0.2596, "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": 0.649999976158142}, {"option": "ARES261224C00095000", "bid": 43.6, "bid_size": 3.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0019, "vega": 0.0259, "theta": -0.0099, "rho": 0.0933, "theo": 45.336, "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": 39.6499996185303}, {"option": "ARES261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0023, "vega": 0.0331, "theta": -0.0217, "rho": -0.0054, "theo": 0.3573, "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": 0.700000012293458}, {"option": "ARES261224C00100000", "bid": 38.7, "bid_size": 6.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0027, "vega": 0.036, "theta": -0.0157, "rho": 0.0972, "theo": 40.4593, "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": 34.6999988555908}, {"option": "ARES261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0032, "vega": 0.0435, "theta": -0.027, "rho": -0.0075, "theo": 0.4939, "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": 0.750000024214387}, {"option": "ARES261224C00105000", "bid": 34.2, "bid_size": 3.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0038, "vega": 0.0454, "theta": -0.0227, "rho": 0.1006, "theo": 35.6315, "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": 30.0}, {"option": "ARES261224P00105000", "bid": 0.05, "bid_size": 6.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0044, "vega": 0.0568, "theta": -0.0333, "rho": -0.0104, "theo": 0.6862, "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": 0.825000012293458}, {"option": "ARES261224C00110000", "bid": 29.3, "bid_size": 8.0, "ask": 32.7, "ask_size": 9.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0054, "vega": 0.0588, "theta": -0.031, "rho": 0.103, "theo": 30.8728, "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": 25.5500001907349}, {"option": "ARES261224P00110000", "bid": 0.3, "bid_size": 6.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0061, "vega": 0.0736, "theta": -0.0407, "rho": -0.0145, "theo": 0.9592, "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": 1.375}, {"option": "ARES261224C00115000", "bid": 24.7, "bid_size": 6.0, "ask": 28.1, "ask_size": 11.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0076, "vega": 0.0779, "theta": -0.0406, "rho": 0.1044, "theo": 26.2164, "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": 21.1999998092651}, {"option": "ARES261224P00115000", "bid": 0.35, "bid_size": 10.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0082, "vega": 0.0938, "theta": -0.0491, "rho": -0.0201, "theo": 1.35, "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": 2.0}, {"option": "ARES261224C00120000", "bid": 20.2, "bid_size": 9.0, "ask": 23.7, "ask_size": 9.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0103, "vega": 0.1036, "theta": -0.0513, "rho": 0.104, "theo": 21.7174, "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": 17.0}, {"option": "ARES261224P00120000", "bid": 1.1, "bid_size": 3.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.011, "vega": 0.1171, "theta": -0.0581, "rho": -0.0278, "theo": 1.9124, "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": 3.05000007152557}, {"option": "ARES261224C00121000", "bid": 19.4, "bid_size": 9.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.011, "vega": 0.1117, "theta": -0.0535, "rho": 0.1035, "theo": 20.8382, "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": 16.2000002861023}, {"option": "ARES261224P00121000", "bid": 0.95, "bid_size": 10.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0116, "vega": 0.1219, "theta": -0.06, "rho": -0.0298, "theo": 2.0514, "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": 3.07500004768372}, {"option": "ARES261224C00122000", "bid": 18.6, "bid_size": 7.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0116, "vega": 0.1153, "theta": -0.0556, "rho": 0.103, "theo": 19.9755, "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": 15.4499998092651}, {"option": "ARES261224P00122000", "bid": 1.1, "bid_size": 10.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0122, "vega": 0.1272, "theta": -0.0618, "rho": -0.0317, "theo": 2.2007, "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": 3.25}, {"option": "ARES261224C00123000", "bid": 17.6, "bid_size": 8.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0123, "vega": 0.1188, "theta": -0.0579, "rho": 0.1025, "theo": 19.1205, "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": 14.6500000953674}, {"option": "ARES261224P00123000", "bid": 1.3, "bid_size": 6.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0129, "vega": 0.1329, "theta": -0.0636, "rho": -0.0338, "theo": 2.3616, "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": 3.45000004768372}, {"option": "ARES261224C00124000", "bid": 16.8, "bid_size": 8.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.013, "vega": 0.122, "theta": -0.0601, "rho": 0.102, "theo": 18.2733, "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": 13.8000001907349}, {"option": "ARES261224P00124000", "bid": 1.8, "bid_size": 6.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0135, "vega": 0.1376, "theta": -0.0654, "rho": -0.0358, "theo": 2.5359, "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": 4.0}, {"option": "ARES261224C00125000", "bid": 16.0, "bid_size": 8.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0137, "vega": 0.1333, "theta": -0.0623, "rho": 0.1011, "theo": 17.4412, "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": 13.3000001907349}, {"option": "ARES261224P00125000", "bid": 1.5, "bid_size": 10.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0142, "vega": 0.1424, "theta": -0.0671, "rho": -0.0383, "theo": 2.7219, "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": 4.39999985694885}, {"option": "ARES261224C00126000", "bid": 15.2, "bid_size": 8.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0144, "vega": 0.1371, "theta": -0.0644, "rho": 0.1001, "theo": 16.6269, "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": 12.7000002861023}, {"option": "ARES261224P00126000", "bid": 1.65, "bid_size": 10.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0149, "vega": 0.1477, "theta": -0.0688, "rho": -0.0406, "theo": 2.9216, "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": 4.60000002384186}, {"option": "ARES261224C00127000", "bid": 14.5, "bid_size": 9.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0152, "vega": 0.1406, "theta": -0.0664, "rho": 0.0991, "theo": 15.8233, "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": 12.0}, {"option": "ARES261224P00127000", "bid": 2.4, "bid_size": 8.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0156, "vega": 0.1534, "theta": -0.0705, "rho": -0.0433, "theo": 3.1365, "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": 4.84999990463257}, {"option": "ARES261224C00128000", "bid": 13.9, "bid_size": 6.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0159, "vega": 0.1444, "theta": -0.0685, "rho": 0.0982, "theo": 15.0302, "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": 11.1999998092651}, {"option": "ARES261224P00128000", "bid": 2.15, "bid_size": 8.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0162, "vega": 0.1578, "theta": -0.072, "rho": -0.0458, "theo": 3.3685, "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": 5.40000009536743}, {"option": "ARES261224C00129000", "bid": 13.0, "bid_size": 8.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0167, "vega": 0.1544, "theta": -0.0704, "rho": 0.0967, "theo": 14.2627, "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": 10.6499996185303}, {"option": "ARES261224P00129000", "bid": 2.25, "bid_size": 10.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0169, "vega": 0.1624, "theta": -0.0735, "rho": -0.0488, "theo": 3.6156, "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": 5.79999995231628}, {"option": "ARES261224C00130000", "bid": 12.4, "bid_size": 6.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0174, "vega": 0.158, "theta": -0.0722, "rho": 0.0952, "theo": 13.5111, "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": 10.0499997138977}, {"option": "ARES261224P00130000", "bid": 2.8, "bid_size": 6.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0176, "vega": 0.1672, "theta": -0.0748, "rho": -0.0516, "theo": 3.8807, "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": 6.04999995231628}, {"option": "ARES261224C00131000", "bid": 11.9, "bid_size": 3.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0181, "vega": 0.1612, "theta": -0.074, "rho": 0.0937, "theo": 12.7694, "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": 9.44999980926514}, {"option": "ARES261224P00131000", "bid": 3.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0182, "vega": 0.1718, "theta": -0.0761, "rho": -0.0547, "theo": 4.1657, "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": 6.39999985694885}, {"option": "ARES261224C00132000", "bid": 11.0, "bid_size": 5.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0188, "vega": 0.1697, "theta": -0.0757, "rho": 0.0923, "theo": 12.0455, "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": 8.85000014305115}, {"option": "ARES261224P00132000", "bid": 3.6, "bid_size": 6.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0189, "vega": 0.1756, "theta": -0.0772, "rho": -0.0578, "theo": 4.4703, "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": 7.04999995231628}, {"option": "ARES261224C00133000", "bid": 10.5, "bid_size": 5.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0195, "vega": 0.1729, "theta": -0.0771, "rho": 0.0901, "theo": 11.3549, "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": 8.30000019073486}, {"option": "ARES261224P00133000", "bid": 3.9, "bid_size": 6.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0194, "vega": 0.1795, "theta": -0.0781, "rho": -0.061, "theo": 4.7944, "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": 7.60000014305115}, {"option": "ARES261224C00134000", "bid": 10.0, "bid_size": 3.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0201, "vega": 0.1757, "theta": -0.0783, "rho": 0.0881, "theo": 10.6815, "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": 7.79999995231628}, {"option": "ARES261224P00134000", "bid": 4.4, "bid_size": 7.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.02, "vega": 0.1831, "theta": -0.079, "rho": -0.0646, "theo": 5.1422, "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": 7.80000019073486}, {"option": "ARES261224C00135000", "bid": 9.3, "bid_size": 5.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.0207, "vega": 0.178, "theta": -0.0795, "rho": 0.0863, "theo": 10.0249, "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": 7.30000019073486}, {"option": "ARES261224P00135000", "bid": 4.7, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0205, "vega": 0.1859, "theta": -0.0796, "rho": -0.0679, "theo": 5.5117, "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": 8.30000019073486}, {"option": "ARES261224C00136000", "bid": 8.9, "bid_size": 10.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.4103, "open_interest": 1.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0212, "vega": 0.1842, "theta": -0.0804, "rho": 0.0838, "theo": 9.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T12:45:43", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ARES261224P00136000", "bid": 5.1, "bid_size": 7.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.021, "vega": 0.1884, "theta": -0.08, "rho": -0.0713, "theo": 5.9036, "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": 9.19999980926514}, {"option": "ARES261224C00137000", "bid": 8.3, "bid_size": 12.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.4126, "open_interest": 1.0, "volume": 0.0, "delta": 0.5977, "gamma": 0.0217, "vega": 0.1861, "theta": -0.0811, "rho": 0.0814, "theo": 8.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T12:45:43", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ARES261224P00137000", "bid": 5.4, "bid_size": 13.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0214, "vega": 0.1905, "theta": -0.0803, "rho": -0.0752, "theo": 6.3203, "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": 9.69999980926514}, {"option": "ARES261224C00138000", "bid": 7.8, "bid_size": 10.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.4114, "open_interest": 0.0, "volume": 2.0, "delta": 0.5757, "gamma": 0.0221, "vega": 0.1874, "theta": -0.0816, "rho": 0.0792, "theo": 8.2168, "change": 2.45, "open": 8.57, "high": 8.57, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T14:34:46", "percent_change": 40.4959, "prev_day_close": 6.05000019073486}, {"option": "ARES261224P00138000", "bid": 5.7, "bid_size": 17.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0217, "vega": 0.1921, "theta": -0.0803, "rho": -0.0789, "theo": 6.7634, "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": 9.90000009536743}, {"option": "ARES261224C00139000", "bid": 7.2, "bid_size": 13.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.4089, "open_interest": 0.0, "volume": 4.0, "delta": 0.5534, "gamma": 0.0224, "vega": 0.1909, "theta": -0.0819, "rho": 0.0765, "theo": 7.6593, "change": 2.7, "open": 8.1, "high": 8.15, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T14:34:46", "percent_change": 50.0, "prev_day_close": 5.39999985694885}, {"option": "ARES261224P00139000", "bid": 6.4, "bid_size": 7.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0219, "vega": 0.1931, "theta": -0.0802, "rho": -0.0828, "theo": 7.2323, "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": 10.8500003814697}, {"option": "ARES261224C00140000", "bid": 6.7, "bid_size": 12.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.4052, "open_interest": 0.0, "volume": 2.0, "delta": 0.531, "gamma": 0.0226, "vega": 0.1914, "theta": -0.0819, "rho": 0.0738, "theo": 7.1361, "change": 2.65, "open": 7.56, "high": 7.7, "low": 7.56, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:34:46", "percent_change": 52.4753, "prev_day_close": 5.04999995231628}, {"option": "ARES261224P00140000", "bid": 6.4, "bid_size": 16.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0221, "vega": 0.1935, "theta": -0.0798, "rho": -0.0865, "theo": 7.7224, "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": 11.5500001907349}, {"option": "ARES261224C00141000", "bid": 6.2, "bid_size": 12.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0228, "vega": 0.1915, "theta": -0.0817, "rho": 0.0712, "theo": 6.6343, "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": 4.79999995231628}, {"option": "ARES261224P00141000", "bid": 7.3, "bid_size": 16.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0222, "vega": 0.1931, "theta": -0.0792, "rho": -0.0904, "theo": 8.2418, "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": 11.9500002861023}, {"option": "ARES261224C00142000", "bid": 5.8, "bid_size": 3.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0229, "vega": 0.1921, "theta": -0.0814, "rho": 0.0685, "theo": 6.154, "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": 4.40000009536743}, {"option": "ARES261224P00142000", "bid": 7.7, "bid_size": 10.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0222, "vega": 0.1927, "theta": -0.0785, "rho": -0.0942, "theo": 8.7868, "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": 12.5999999046326}, {"option": "ARES261224C00143000", "bid": 5.4, "bid_size": 3.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0229, "vega": 0.1912, "theta": -0.0807, "rho": 0.0656, "theo": 5.7109, "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": 4.00000011920929}, {"option": "ARES261224P00143000", "bid": 8.2, "bid_size": 8.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0222, "vega": 0.1912, "theta": -0.0775, "rho": -0.0978, "theo": 9.3564, "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": 13.4500002861023}, {"option": "ARES261224C00144000", "bid": 4.9, "bid_size": 7.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0228, "vega": 0.1899, "theta": -0.0798, "rho": 0.0628, "theo": 5.2897, "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": 3.67499995231628}, {"option": "ARES261224P00144000", "bid": 8.8, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.022, "vega": 0.189, "theta": -0.0763, "rho": -0.1019, "theo": 9.9522, "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": 14.0}, {"option": "ARES261224C00145000", "bid": 4.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0226, "vega": 0.1883, "theta": -0.0788, "rho": 0.0603, "theo": 4.8891, "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": 3.52499997615814}, {"option": "ARES261224P00145000", "bid": 9.4, "bid_size": 9.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.0218, "vega": 0.187, "theta": -0.075, "rho": -0.1054, "theo": 10.5744, "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": 14.9000000953674}, {"option": "ARES261224C00146000", "bid": 4.1, "bid_size": 7.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0223, "vega": 0.1855, "theta": -0.0776, "rho": 0.0572, "theo": 4.5219, "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": 3.32500004768372}, {"option": "ARES261224P00146000", "bid": 9.9, "bid_size": 10.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0215, "vega": 0.1841, "theta": -0.0735, "rho": -0.1089, "theo": 11.2187, "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": 15.4499998092651}, {"option": "ARES261224C00147000", "bid": 3.8, "bid_size": 7.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.022, "vega": 0.1828, "theta": -0.0761, "rho": 0.0544, "theo": 4.1757, "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": 2.74999994039536}, {"option": "ARES261224P00147000", "bid": 10.5, "bid_size": 8.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0211, "vega": 0.1808, "theta": -0.0719, "rho": -0.1128, "theo": 11.8876, "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": 16.25}, {"option": "ARES261224C00148000", "bid": 3.4, "bid_size": 6.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.0216, "vega": 0.18, "theta": -0.0746, "rho": 0.0519, "theo": 3.8528, "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": 2.60000002384186}, {"option": "ARES261224P00148000", "bid": 11.1, "bid_size": 8.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0207, "vega": 0.1767, "theta": -0.0701, "rho": -0.1162, "theo": 12.5811, "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": 17.0500001907349}, {"option": "ARES261224C00149000", "bid": 3.1, "bid_size": 7.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0211, "vega": 0.1752, "theta": -0.0729, "rho": 0.0491, "theo": 3.5547, "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": 2.42500001192093}, {"option": "ARES261224P00149000", "bid": 11.8, "bid_size": 10.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0202, "vega": 0.1733, "theta": -0.0682, "rho": -0.1193, "theo": 13.294, "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": 17.8000001907349}, {"option": "ARES261224C00150000", "bid": 2.6, "bid_size": 8.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0206, "vega": 0.1715, "theta": -0.0711, "rho": 0.0465, "theo": 3.2798, "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": 2.34999996423721}, {"option": "ARES261224P00150000", "bid": 12.4, "bid_size": 8.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0197, "vega": 0.1684, "theta": -0.0662, "rho": -0.1229, "theo": 14.0286, "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": 18.6499996185303}, {"option": "ARES261224C00152500", "bid": 2.0, "bid_size": 4.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.019, "vega": 0.1595, "theta": -0.0662, "rho": 0.0404, "theo": 2.6748, "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": 1.70000001788139}, {"option": "ARES261224P00152500", "bid": 13.9, "bid_size": 8.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0182, "vega": 0.1568, "theta": -0.061, "rho": -0.1305, "theo": 15.9538, "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": 20.5500001907349}, {"option": "ARES261224C00155000", "bid": 1.4, "bid_size": 6.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0174, "vega": 0.1484, "theta": -0.0609, "rho": 0.0349, "theo": 2.1807, "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": 1.55000001192093}, {"option": "ARES261224P00155000", "bid": 15.8, "bid_size": 10.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0166, "vega": 0.1427, "theta": -0.0555, "rho": -0.1382, "theo": 17.9783, "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": 22.8000001907349}, {"option": "ARES261224C00160000", "bid": 0.75, "bid_size": 6.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.014, "vega": 0.1209, "theta": -0.0506, "rho": 0.0256, "theo": 1.4664, "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": 0.825000025331974}, {"option": "ARES261224P00160000", "bid": 20.2, "bid_size": 8.0, "ask": 23.8, "ask_size": 13.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0133, "vega": 0.1178, "theta": -0.0447, "rho": -0.151, "theo": 22.2823, "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": 27.3999996185303}, {"option": "ARES261224C00165000", "bid": 0.35, "bid_size": 3.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0109, "vega": 0.0975, "theta": -0.0412, "rho": 0.0187, "theo": 1.0021, "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": 0.674999976530671}, {"option": "ARES261224P00165000", "bid": 24.6, "bid_size": 7.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0104, "vega": 0.0942, "theta": -0.0349, "rho": -0.1607, "theo": 26.8289, "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": 31.9499988555908}, {"option": "ARES261224C00170000", "bid": 0.05, "bid_size": 8.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0084, "vega": 0.0776, "theta": -0.0333, "rho": 0.0138, "theo": 0.6994, "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": 0.650000000372529}, {"option": "ARES261224P00170000", "bid": 29.3, "bid_size": 9.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.008, "vega": 0.0747, "theta": -0.0265, "rho": -0.1694, "theo": 31.5231, "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": 36.75}, {"option": "ARES261224C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0064, "vega": 0.0616, "theta": -0.027, "rho": 0.0102, "theo": 0.4993, "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": 0.600000023841858}, {"option": "ARES261224P00175000", "bid": 34.2, "bid_size": 9.0, "ask": 37.7, "ask_size": 4.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0061, "vega": 0.0592, "theta": -0.0196, "rho": -0.1774, "theo": 36.3133, "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": 41.75}, {"option": "ARES270115C00055000", "bid": 83.6, "bid_size": 5.0, "ask": 86.9, "ask_size": 6.0, "iv": 1.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0557, "theo": 84.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-06-15T15:59:39", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "ARES270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 1.141, "open_interest": 243.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0032, "rho": -0.0008, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T10:20:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARES270115C00060000", "bid": 78.7, "bid_size": 4.0, "ask": 81.9, "ask_size": 6.0, "iv": 1.1482, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0607, "theo": 79.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-06-15T15:59:39", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "ARES270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.0528, "open_interest": 70.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0041, "rho": -0.0012, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:19:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ARES270115C00065000", "bid": 73.8, "bid_size": 3.0, "ask": 76.9, "ask_size": 6.0, "iv": 1.0595, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.066, "theo": 74.9046, "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": 69.4499969482422}, {"option": "ARES270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.8799, "open_interest": 198.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.01, "theta": -0.0053, "rho": -0.0016, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T10:24:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARES270115C00070000", "bid": 68.7, "bid_size": 3.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0067, "theta": 0.0, "rho": 0.0716, "theo": 69.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-09-15T15:10:39", "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "ARES270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.7163, "open_interest": 1026.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0134, "theta": -0.0068, "rho": -0.0022, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-24T14:08:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ARES270115C00075000", "bid": 63.5, "bid_size": 3.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.8311, "open_interest": 5.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0084, "theta": 0.0, "rho": 0.0764, "theo": 64.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-09-15T15:10:39", "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "ARES270115P00075000", "bid": 0.05, "bid_size": 4.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.695, "open_interest": 3187.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0086, "rho": -0.0031, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T11:51:16", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "ARES270115C00080000", "bid": 58.8, "bid_size": 4.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.795, "open_interest": 16.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0007, "vega": 0.013, "theta": -0.0006, "rho": 0.0823, "theo": 60.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.25, "last_trade_time": "2026-03-09T11:03:26", "percent_change": 0.0, "prev_day_close": 54.6500015258789}, {"option": "ARES270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.7194, "open_interest": 172.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.001, "vega": 0.0237, "theta": -0.0109, "rho": -0.0043, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T11:34:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARES270115C00085000", "bid": 53.7, "bid_size": 3.0, "ask": 57.1, "ask_size": 6.0, "iv": 0.7138, "open_interest": 5.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0011, "vega": 0.0198, "theta": -0.0038, "rho": 0.0886, "theo": 55.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.64, "last_trade_time": "2026-02-27T13:28:06", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "ARES270115P00085000", "bid": 0.05, "bid_size": 8.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.6144, "open_interest": 445.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0014, "vega": 0.031, "theta": -0.0136, "rho": -0.0059, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T13:41:40", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ARES270115C00090000", "bid": 48.7, "bid_size": 3.0, "ask": 52.2, "ask_size": 6.0, "iv": 0.6494, "open_interest": 20.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0016, "vega": 0.029, "theta": -0.0077, "rho": 0.0954, "theo": 50.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-09-25T11:33:53", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "ARES270115P00090000", "bid": 0.15, "bid_size": 6.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.5792, "open_interest": 315.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.002, "vega": 0.0404, "theta": -0.0169, "rho": -0.008, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T09:38:48", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ARES270115C00095000", "bid": 44.1, "bid_size": 8.0, "ask": 47.3, "ask_size": 11.0, "iv": 0.6267, "open_interest": 5.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0023, "vega": 0.0357, "theta": -0.0124, "rho": 0.0993, "theo": 45.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-07-06T13:38:59", "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "ARES270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.5588, "open_interest": 737.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0027, "vega": 0.0523, "theta": -0.0208, "rho": -0.0109, "theo": 0.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:58:54", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "ARES270115C00100000", "bid": 39.6, "bid_size": 4.0, "ask": 42.5, "ask_size": 23.0, "iv": 0.6065, "open_interest": 200.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0032, "vega": 0.0502, "theta": -0.018, "rho": 0.1061, "theo": 40.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T14:43:55", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "ARES270115P00100000", "bid": 0.35, "bid_size": 8.0, "ask": 1.1, "ask_size": 20.0, "iv": 0.5125, "open_interest": 1393.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0036, "vega": 0.0671, "theta": -0.0253, "rho": -0.0148, "theo": 0.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T14:57:23", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ARES270115C00105000", "bid": 35.0, "bid_size": 4.0, "ask": 37.7, "ask_size": 20.0, "iv": 0.5686, "open_interest": 54.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0045, "vega": 0.0687, "theta": -0.0245, "rho": 0.1131, "theo": 35.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.91, "last_trade_time": "2026-09-25T15:30:18", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "ARES270115P00105000", "bid": 0.6, "bid_size": 8.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.4932, "open_interest": 4055.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0048, "vega": 0.0848, "theta": -0.0306, "rho": -0.02, "theo": 1.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:19:38", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ARES270115C00110000", "bid": 30.3, "bid_size": 3.0, "ask": 33.1, "ask_size": 14.0, "iv": 0.5294, "open_interest": 311.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0062, "vega": 0.0911, "theta": -0.0318, "rho": 0.1199, "theo": 31.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.13, "last_trade_time": "2026-10-30T15:06:13", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "ARES270115P00110000", "bid": 0.9, "bid_size": 37.0, "ask": 1.95, "ask_size": 70.0, "iv": 0.4675, "open_interest": 542.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0064, "vega": 0.106, "theta": -0.0365, "rho": -0.0269, "theo": 1.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T11:29:52", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ARES270115C00115000", "bid": 25.6, "bid_size": 6.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.4809, "open_interest": 90.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0082, "vega": 0.117, "theta": -0.0397, "rho": 0.1256, "theo": 26.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-10-29T09:52:31", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "ARES270115P00115000", "bid": 1.4, "bid_size": 8.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.4386, "open_interest": 1409.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0083, "vega": 0.1304, "theta": -0.0429, "rho": -0.0358, "theo": 1.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:26:17", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ARES270115C00120000", "bid": 21.4, "bid_size": 32.0, "ask": 24.0, "ask_size": 68.0, "iv": 0.4547, "open_interest": 373.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0106, "vega": 0.1456, "theta": -0.0476, "rho": 0.1294, "theo": 22.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-29T09:53:19", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ARES270115P00120000", "bid": 2.1, "bid_size": 33.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.4122, "open_interest": 4220.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0106, "vega": 0.1572, "theta": -0.0495, "rho": -0.0472, "theo": 2.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:14:51", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ARES270115C00125000", "bid": 17.2, "bid_size": 53.0, "ask": 20.2, "ask_size": 84.0, "iv": 0.4339, "open_interest": 120.0, "volume": 2.0, "delta": 0.7766, "gamma": 0.0132, "vega": 0.175, "theta": -0.0549, "rho": 0.1301, "theo": 18.1995, "change": 3.94, "open": 17.8, "high": 18.24, "low": 17.8, "tick": "up", "last_trade_price": 18.24, "last_trade_time": "2026-11-09T14:14:55", "percent_change": 27.5524, "prev_day_close": 14.3000001907349}, {"option": "ARES270115P00125000", "bid": 3.1, "bid_size": 24.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.3931, "open_interest": 1272.0, "volume": 3.0, "delta": -0.2402, "gamma": 0.013, "vega": 0.1844, "theta": -0.0558, "rho": -0.0613, "theo": 3.6753, "change": -1.99, "open": 3.36, "high": 3.36, "low": 3.36, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-11-09T15:51:51", "percent_change": -37.1963, "prev_day_close": 5.35000014305115}, {"option": "ARES270115C00130000", "bid": 13.9, "bid_size": 28.0, "ask": 15.4, "ask_size": 59.0, "iv": 0.3971, "open_interest": 1468.0, "volume": 1.0, "delta": 0.7044, "gamma": 0.0157, "vega": 0.202, "theta": -0.0608, "rho": 0.1267, "theo": 14.4827, "change": 2.14, "open": 13.34, "high": 13.34, "low": 13.34, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-11-09T10:03:38", "percent_change": 19.1071, "prev_day_close": 11.1999998092651}, {"option": "ARES270115P00130000", "bid": 4.3, "bid_size": 32.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.3815, "open_interest": 332.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0155, "vega": 0.2097, "theta": -0.0609, "rho": -0.078, "theo": 5.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T15:21:43", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ARES270115C00135000", "bid": 10.7, "bid_size": 30.0, "ask": 12.8, "ask_size": 78.0, "iv": 0.3995, "open_interest": 340.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0177, "vega": 0.2252, "theta": -0.0644, "rho": 0.1247, "theo": 11.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T12:08:43", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ARES270115P00135000", "bid": 6.1, "bid_size": 22.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.3704, "open_interest": 106.0, "volume": 123.0, "delta": -0.3943, "gamma": 0.0175, "vega": 0.2276, "theta": -0.0641, "rho": -0.0962, "theo": 6.7535, "change": -2.98, "open": 6.4, "high": 6.42, "low": 6.4, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-09T15:51:51", "percent_change": -31.7021, "prev_day_close": 9.39999961853027}, {"option": "ARES270115C00140000", "bid": 8.1, "bid_size": 14.0, "ask": 9.8, "ask_size": 68.0, "iv": 0.3871, "open_interest": 381.0, "volume": 2.0, "delta": 0.528, "gamma": 0.0188, "vega": 0.2351, "theta": -0.065, "rho": 0.1113, "theo": 8.4168, "change": 2.41, "open": 8.71, "high": 8.71, "low": 8.71, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-11-09T14:14:55", "percent_change": 38.254, "prev_day_close": 6.30000019073486}, {"option": "ARES270115P00140000", "bid": 8.4, "bid_size": 16.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.3665, "open_interest": 3365.0, "volume": 1.0, "delta": -0.4856, "gamma": 0.0188, "vega": 0.2356, "theta": -0.0646, "rho": -0.1156, "theo": 9.001, "change": -2.96, "open": 9.14, "high": 9.14, "low": 9.14, "tick": "down", "last_trade_price": 9.14, "last_trade_time": "2026-11-09T11:52:14", "percent_change": -24.4628, "prev_day_close": 12.0999999046326}, {"option": "ARES270115C00145000", "bid": 5.7, "bid_size": 54.0, "ask": 7.4, "ask_size": 81.0, "iv": 0.3736, "open_interest": 320.0, "volume": 6.0, "delta": 0.4345, "gamma": 0.0188, "vega": 0.2327, "theta": -0.0626, "rho": 0.0953, "theo": 6.1701, "change": 1.9, "open": 6.48, "high": 6.5, "low": 6.43, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:46:02", "percent_change": 41.3044, "prev_day_close": 4.59999990463257}, {"option": "ARES270115P00145000", "bid": 10.7, "bid_size": 19.0, "ask": 12.4, "ask_size": 18.0, "iv": 0.3473, "open_interest": 41.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0189, "vega": 0.2311, "theta": -0.0622, "rho": -0.1345, "theo": 11.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-04T15:30:29", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ARES270115C00150000", "bid": 4.0, "bid_size": 30.0, "ask": 5.5, "ask_size": 73.0, "iv": 0.3677, "open_interest": 710.0, "volume": 3.0, "delta": 0.3467, "gamma": 0.0177, "vega": 0.2188, "theta": -0.0578, "rho": 0.0803, "theo": 4.4419, "change": 1.315, "open": 4.63, "high": 4.63, "low": 4.59, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-11-09T14:14:55", "percent_change": 40.1527, "prev_day_close": 3.27499997615814}, {"option": "ARES270115P00150000", "bid": 13.6, "bid_size": 31.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.3357, "open_interest": 15.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0178, "vega": 0.2145, "theta": -0.057, "rho": -0.1507, "theo": 15.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-14T15:07:49", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "ARES270115C00155000", "bid": 2.5, "bid_size": 56.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.3548, "open_interest": 362.0, "volume": 1.0, "delta": 0.2701, "gamma": 0.0158, "vega": 0.1965, "theta": -0.0515, "rho": 0.0637, "theo": 3.1682, "change": 0.725, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:50:52", "percent_change": 31.8681, "prev_day_close": 2.27499997615814}, {"option": "ARES270115P00155000", "bid": 17.0, "bid_size": 45.0, "ask": 19.7, "ask_size": 32.0, "iv": 0.327, "open_interest": 347.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0159, "vega": 0.1901, "theta": -0.05, "rho": -0.1619, "theo": 18.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-08T09:56:00", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ARES270115C00160000", "bid": 1.65, "bid_size": 50.0, "ask": 2.75, "ask_size": 66.0, "iv": 0.352, "open_interest": 488.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0136, "vega": 0.1704, "theta": -0.0446, "rho": 0.0495, "theo": 2.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T14:39:51", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ARES270115P00160000", "bid": 21.1, "bid_size": 15.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.3154, "open_interest": 12.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0136, "vega": 0.1617, "theta": -0.0423, "rho": -0.1722, "theo": 22.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-11-02T09:30:06", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "ARES270115C00165000", "bid": 0.8, "bid_size": 22.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.3671, "open_interest": 334.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0113, "vega": 0.144, "theta": -0.0379, "rho": 0.038, "theo": 1.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:55:44", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ARES270115P00165000", "bid": 25.5, "bid_size": 8.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.3105, "open_interest": 420.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0112, "vega": 0.1339, "theta": -0.0346, "rho": -0.1799, "theo": 27.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.13, "last_trade_time": "2026-05-08T14:29:42", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "ARES270115C00170000", "bid": 0.45, "bid_size": 69.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.341, "open_interest": 117.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0092, "vega": 0.1198, "theta": -0.0318, "rho": 0.0292, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:32:28", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ARES270115P00170000", "bid": 29.8, "bid_size": 7.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.2158, "open_interest": 54.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.009, "vega": 0.109, "theta": -0.0276, "rho": -0.1855, "theo": 31.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-01-14T14:06:55", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "ARES270115C00175000", "bid": 0.15, "bid_size": 52.0, "ask": 1.0, "ask_size": 39.0, "iv": 0.3399, "open_interest": 63.0, "volume": 5.0, "delta": 0.0916, "gamma": 0.0074, "vega": 0.0989, "theta": -0.0266, "rho": 0.0224, "theo": 0.8615, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:19:25", "percent_change": -3.61885e-06, "prev_day_close": 0.700000025331974}, {"option": "ARES270115P00175000", "bid": 34.5, "bid_size": 12.0, "ask": 37.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0071, "vega": 0.0883, "theta": -0.0215, "rho": -0.1899, "theo": 36.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-01-02T12:34:01", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "ARES270115C00180000", "bid": 0.05, "bid_size": 59.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.3498, "open_interest": 227.0, "volume": 30.0, "delta": 0.0704, "gamma": 0.006, "vega": 0.0812, "theta": -0.0222, "rho": 0.0172, "theo": 0.642, "change": 0.15, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:18:52", "percent_change": 30.0, "prev_day_close": 0.499999994412065}, {"option": "ARES270115P00180000", "bid": 39.3, "bid_size": 13.0, "ask": 42.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0056, "vega": 0.0706, "theta": -0.0162, "rho": -0.1968, "theo": 41.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-01-14T12:49:52", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ARES270115C00185000", "bid": 0.05, "bid_size": 43.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.379, "open_interest": 54.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0048, "vega": 0.0667, "theta": -0.0185, "rho": 0.0133, "theo": 0.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T12:47:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARES270115P00185000", "bid": 44.1, "bid_size": 13.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0044, "vega": 0.0564, "theta": -0.0118, "rho": -0.2001, "theo": 46.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-09-11T14:49:52", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "ARES270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.4154, "open_interest": 25.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0038, "vega": 0.0549, "theta": -0.0155, "rho": 0.0104, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T14:12:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ARES270115P00190000", "bid": 49.0, "bid_size": 9.0, "ask": 51.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0035, "vega": 0.0449, "theta": -0.0082, "rho": -0.2037, "theo": 51.1242, "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": 56.6499996185303}, {"option": "ARES270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.4337, "open_interest": 556.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0031, "vega": 0.0454, "theta": -0.013, "rho": 0.0082, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-04T14:57:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARES270115P00195000", "bid": 54.0, "bid_size": 1.0, "ask": 57.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0027, "vega": 0.0363, "theta": -0.0051, "rho": -0.2093, "theo": 56.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2025-09-30T14:27:45", "percent_change": 0.0, "prev_day_close": 61.4499988555908}, {"option": "ARES270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.4731, "open_interest": 30.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0025, "vega": 0.0377, "theta": -0.011, "rho": 0.0065, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T15:42:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARES270115P00200000", "bid": 58.9, "bid_size": 2.0, "ask": 62.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0022, "vega": 0.029, "theta": -0.0025, "rho": -0.2128, "theo": 60.9653, "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": 66.3499984741211}, {"option": "ARES270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.4432, "open_interest": 17.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0017, "vega": 0.0264, "theta": -0.008, "rho": 0.0043, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T14:00:24", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ARES270115P00210000", "bid": 68.8, "bid_size": 2.0, "ask": 72.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0014, "vega": 0.0192, "theta": 0.0, "rho": -0.222, "theo": 70.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.17, "last_trade_time": "2026-09-24T14:18:50", "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "ARES270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.5427, "open_interest": 14.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0012, "vega": 0.0189, "theta": -0.0059, "rho": 0.0029, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-11T10:12:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ARES270115P00220000", "bid": 78.8, "bid_size": 1.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0009, "vega": 0.0134, "theta": 0.0, "rho": -0.2312, "theo": 80.7832, "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": 86.25}, {"option": "ARES270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.5504, "open_interest": 3.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0008, "vega": 0.0138, "theta": -0.0044, "rho": 0.002, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-01-06T11:09:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARES270115P00230000", "bid": 88.7, "bid_size": 6.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0006, "vega": 0.0092, "theta": 0.0, "rho": -0.2417, "theo": 90.7169, "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": 96.1500015258789}, {"option": "ARES270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0103, "theta": -0.0034, "rho": 0.0014, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-03-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARES270115P00240000", "bid": 98.7, "bid_size": 3.0, "ask": 101.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0004, "vega": 0.0062, "theta": 0.0, "rho": -0.2513, "theo": 100.6581, "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": 106.150001525879}, {"option": "ARES270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0026, "rho": 0.001, "theo": 0.0352, "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": 0.200000002980232}, {"option": "ARES270115P00250000", "bid": 108.6, "bid_size": 6.0, "ask": 111.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0048, "theta": 0.0, "rho": -0.2615, "theo": 110.6035, "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": 116.050003051758}, {"option": "ARES270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.6593, "open_interest": 5.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.006, "theta": -0.0021, "rho": 0.0008, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2025-10-30T10:08:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARES270115P00260000", "bid": 118.6, "bid_size": 4.0, "ask": 121.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": -0.2715, "theo": 120.5518, "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": 126.050003051758}, {"option": "ARES270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.7251, "open_interest": 177.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0017, "rho": 0.0006, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-09T14:44:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARES270115P00270000", "bid": 128.5, "bid_size": 6.0, "ask": 131.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": -0.2817, "theo": 130.5015, "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": 135.949996948242}, {"option": "ARES270219C00055000", "bid": 83.6, "bid_size": 3.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0572, "theo": 84.8832, "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": 79.3499984741211}, {"option": "ARES270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.8597, "open_interest": 36.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.011, "theta": -0.0038, "rho": -0.0022, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T14:50:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARES270219C00060000", "bid": 78.4, "bid_size": 3.0, "ask": 81.9, "ask_size": 6.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0058, "theta": 0.0, "rho": 0.0643, "theo": 79.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.25, "last_trade_time": "2026-03-13T11:18:20", "percent_change": 0.0, "prev_day_close": 74.4499969482422}, {"option": "ARES270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.8338, "open_interest": 91.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0148, "theta": -0.0049, "rho": -0.003, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T14:32:03", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ARES270219C00065000", "bid": 73.7, "bid_size": 3.0, "ask": 77.1, "ask_size": 5.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0097, "theta": 0.0, "rho": 0.0704, "theo": 74.9618, "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": 69.4499969482422}, {"option": "ARES270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.7456, "open_interest": 15.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0198, "theta": -0.0062, "rho": -0.0042, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-30T13:46:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ARES270219C00070000", "bid": 68.8, "bid_size": 3.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0124, "theta": 0.0, "rho": 0.0781, "theo": 70.02, "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": 64.5500011444092}, {"option": "ARES270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7168, "open_interest": 73.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0008, "vega": 0.026, "theta": -0.0079, "rho": -0.0057, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T12:55:09", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ARES270219C00075000", "bid": 63.7, "bid_size": 5.0, "ask": 67.2, "ask_size": 5.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0008, "vega": 0.0201, "theta": 0.0, "rho": 0.0894, "theo": 65.0973, "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": 59.6500015258789}, {"option": "ARES270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.6406, "open_interest": 17.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.001, "vega": 0.0338, "theta": -0.0098, "rho": -0.0078, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T10:46:43", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ARES270219C00080000", "bid": 58.9, "bid_size": 4.0, "ask": 62.3, "ask_size": 5.0, "iv": 0.682, "open_interest": 2.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0012, "vega": 0.0305, "theta": -0.0016, "rho": 0.1037, "theo": 60.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-03-19T15:39:54", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "ARES270219P00080000", "bid": 0.05, "bid_size": 6.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.5759, "open_interest": 110.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0014, "vega": 0.0437, "theta": -0.0121, "rho": -0.0104, "theo": 0.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-27T13:18:14", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "ARES270219C00085000", "bid": 54.0, "bid_size": 3.0, "ask": 57.3, "ask_size": 13.0, "iv": 0.6208, "open_interest": 156.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0017, "vega": 0.0439, "theta": -0.0056, "rho": 0.1213, "theo": 55.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.53, "last_trade_time": "2026-09-25T11:29:50", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "ARES270219P00085000", "bid": 0.15, "bid_size": 8.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.5478, "open_interest": 15.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0018, "vega": 0.0555, "theta": -0.0148, "rho": -0.0139, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T14:10:54", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "ARES270219C00090000", "bid": 49.5, "bid_size": 4.0, "ask": 52.4, "ask_size": 14.0, "iv": 0.5972, "open_interest": 25.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0024, "vega": 0.0603, "theta": -0.0101, "rho": 0.1417, "theo": 50.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.59, "last_trade_time": "2026-09-25T11:38:34", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "ARES270219P00090000", "bid": 0.3, "bid_size": 8.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.5227, "open_interest": 139.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0024, "vega": 0.0701, "theta": -0.0179, "rho": -0.0185, "theo": 0.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:45:49", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "ARES270219C00095000", "bid": 44.8, "bid_size": 4.0, "ask": 47.7, "ask_size": 9.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0032, "vega": 0.0797, "theta": -0.0149, "rho": 0.1638, "theo": 45.8054, "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": 40.3500003814697}, {"option": "ARES270219P00095000", "bid": 0.55, "bid_size": 8.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.5048, "open_interest": 376.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0032, "vega": 0.0875, "theta": -0.0215, "rho": -0.0244, "theo": 1.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:43:41", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ARES270219C00100000", "bid": 40.1, "bid_size": 18.0, "ask": 43.0, "ask_size": 18.0, "iv": 0.5299, "open_interest": 97.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0041, "vega": 0.1018, "theta": -0.0198, "rho": 0.1857, "theo": 41.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-04T11:13:17", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "ARES270219P00100000", "bid": 0.85, "bid_size": 20.0, "ask": 2.05, "ask_size": 29.0, "iv": 0.4982, "open_interest": 41.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0041, "vega": 0.1077, "theta": -0.0254, "rho": -0.0317, "theo": 1.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:56:09", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ARES270219C00105000", "bid": 35.2, "bid_size": 35.0, "ask": 38.5, "ask_size": 43.0, "iv": 0.4905, "open_interest": 265.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0052, "vega": 0.1266, "theta": -0.025, "rho": 0.2051, "theo": 36.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-25T11:21:10", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "ARES270219P00105000", "bid": 1.4, "bid_size": 13.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.4601, "open_interest": 61.0, "volume": 1.0, "delta": -0.1019, "gamma": 0.0052, "vega": 0.1309, "theta": -0.0298, "rho": -0.041, "theo": 1.8339, "change": -1.025, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:28:20", "percent_change": -39.0476, "prev_day_close": 2.625}, {"option": "ARES270219C00110000", "bid": 31.6, "bid_size": 5.0, "ask": 34.1, "ask_size": 28.0, "iv": 0.4929, "open_interest": 371.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0065, "vega": 0.1537, "theta": -0.0301, "rho": 0.2201, "theo": 32.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-08T09:39:01", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ARES270219P00110000", "bid": 1.85, "bid_size": 50.0, "ask": 3.1, "ask_size": 104.0, "iv": 0.4582, "open_interest": 746.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0064, "vega": 0.1567, "theta": -0.0344, "rho": -0.0526, "theo": 2.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T12:51:10", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ARES270219C00115000", "bid": 27.4, "bid_size": 4.0, "ask": 29.9, "ask_size": 41.0, "iv": 0.4708, "open_interest": 50.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0079, "vega": 0.1822, "theta": -0.0352, "rho": 0.2292, "theo": 28.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.08, "last_trade_time": "2026-10-30T15:06:13", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "ARES270219P00115000", "bid": 2.6, "bid_size": 19.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.4228, "open_interest": 75.0, "volume": 2.0, "delta": -0.1685, "gamma": 0.0079, "vega": 0.1846, "theta": -0.0392, "rho": -0.0667, "theo": 3.1608, "change": -0.95, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:39:33", "percent_change": -21.3483, "prev_day_close": 4.44999992847443}, {"option": "ARES270219C00120000", "bid": 23.4, "bid_size": 14.0, "ask": 25.9, "ask_size": 31.0, "iv": 0.4507, "open_interest": 10.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0094, "vega": 0.211, "theta": -0.0402, "rho": 0.2317, "theo": 24.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-05T10:24:41", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ARES270219P00120000", "bid": 3.5, "bid_size": 19.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.4277, "open_interest": 21.0, "volume": 1.0, "delta": -0.2132, "gamma": 0.0095, "vega": 0.2128, "theta": -0.0438, "rho": -0.0833, "theo": 4.123, "change": -0.84, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -14.6087, "prev_day_close": 5.75}, {"option": "ARES270219C00125000", "bid": 19.5, "bid_size": 39.0, "ask": 22.0, "ask_size": 36.0, "iv": 0.4268, "open_interest": 86.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0109, "vega": 0.2385, "theta": -0.0447, "rho": 0.231, "theo": 20.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-11-04T14:15:29", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "ARES270219P00125000", "bid": 4.7, "bid_size": 19.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.4142, "open_interest": 37.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0111, "vega": 0.24, "theta": -0.0479, "rho": -0.1023, "theo": 5.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-11-03T15:22:45", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ARES270219C00130000", "bid": 16.4, "bid_size": 14.0, "ask": 18.6, "ask_size": 38.0, "iv": 0.4198, "open_interest": 59.0, "volume": 4.0, "delta": 0.6802, "gamma": 0.0124, "vega": 0.2622, "theta": -0.0484, "rho": 0.2193, "theo": 16.8663, "change": 2.6, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T09:55:06", "percent_change": 19.1176, "prev_day_close": 13.6000003814697}, {"option": "ARES270219P00130000", "bid": 6.2, "bid_size": 18.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.3964, "open_interest": 16.0, "volume": 4.0, "delta": -0.3272, "gamma": 0.0127, "vega": 0.2635, "theta": -0.0512, "rho": -0.1232, "theo": 6.8811, "change": -2.65, "open": 7.7, "high": 7.7, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:35:50", "percent_change": -27.4611, "prev_day_close": 9.65000009536743}, {"option": "ARES270219C00135000", "bid": 13.4, "bid_size": 10.0, "ask": 15.5, "ask_size": 37.0, "iv": 0.409, "open_interest": 34.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0136, "vega": 0.2802, "theta": -0.051, "rho": 0.2032, "theo": 13.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-06T11:14:13", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ARES270219P00135000", "bid": 7.9, "bid_size": 43.0, "ask": 9.9, "ask_size": 39.0, "iv": 0.3898, "open_interest": 16.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.014, "vega": 0.2807, "theta": -0.0534, "rho": -0.1452, "theo": 8.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T12:20:12", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ARES270219C00140000", "bid": 10.9, "bid_size": 10.0, "ask": 12.7, "ask_size": 42.0, "iv": 0.4016, "open_interest": 143.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0144, "vega": 0.2902, "theta": -0.0521, "rho": 0.1832, "theo": 11.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T10:37:26", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ARES270219P00140000", "bid": 10.2, "bid_size": 16.0, "ask": 12.2, "ask_size": 29.0, "iv": 0.3817, "open_interest": 21.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0149, "vega": 0.2894, "theta": -0.0541, "rho": -0.167, "theo": 11.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-11-02T15:58:29", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "ARES270219C00145000", "bid": 8.1, "bid_size": 47.0, "ask": 10.3, "ask_size": 60.0, "iv": 0.3848, "open_interest": 149.0, "volume": 7.0, "delta": 0.4725, "gamma": 0.0147, "vega": 0.2912, "theta": -0.0517, "rho": 0.1613, "theo": 8.7805, "change": 0.9, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T09:56:18", "percent_change": 12.6761, "prev_day_close": 7.10000014305115}, {"option": "ARES270219P00145000", "bid": 12.5, "bid_size": 14.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.3683, "open_interest": 1.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0153, "vega": 0.2883, "theta": -0.0532, "rho": -0.1869, "theo": 13.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-13T13:03:27", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "ARES270219C00150000", "bid": 6.2, "bid_size": 50.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.374, "open_interest": 135.0, "volume": 1.0, "delta": 0.4026, "gamma": 0.0144, "vega": 0.2833, "theta": -0.0498, "rho": 0.139, "theo": 6.8694, "change": 1.4, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:52:27", "percent_change": 25.4545, "prev_day_close": 5.5}, {"option": "ARES270219P00150000", "bid": 15.8, "bid_size": 16.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0151, "vega": 0.2773, "theta": -0.0507, "rho": -0.2034, "theo": 16.8669, "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": 21.0}, {"option": "ARES270219C00155000", "bid": 4.6, "bid_size": 46.0, "ask": 6.4, "ask_size": 37.0, "iv": 0.3696, "open_interest": 59.0, "volume": 2.0, "delta": 0.3373, "gamma": 0.0137, "vega": 0.2676, "theta": -0.0468, "rho": 0.1176, "theo": 5.3243, "change": 1.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T11:23:06", "percent_change": 24.1379, "prev_day_close": 4.35000002384186}, {"option": "ARES270219P00155000", "bid": 19.1, "bid_size": 15.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0144, "vega": 0.2576, "theta": -0.0468, "rho": -0.2158, "theo": 20.3558, "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": 25.1999998092651}, {"option": "ARES270219C00160000", "bid": 3.1, "bid_size": 32.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3598, "open_interest": 13.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0126, "vega": 0.2464, "theta": -0.0429, "rho": 0.0978, "theo": 4.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T11:14:13", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ARES270219P00160000", "bid": 22.7, "bid_size": 14.0, "ask": 25.1, "ask_size": 15.0, "iv": 0.3497, "open_interest": 2.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0132, "vega": 0.2317, "theta": -0.0419, "rho": -0.2232, "theo": 24.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-08-27T15:04:52", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "ARES270219C00165000", "bid": 2.15, "bid_size": 24.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.3564, "open_interest": 2.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0114, "vega": 0.222, "theta": -0.0386, "rho": 0.0804, "theo": 3.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T10:16:36", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ARES270219P00165000", "bid": 26.5, "bid_size": 13.0, "ask": 29.7, "ask_size": 31.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0118, "vega": 0.2037, "theta": -0.0363, "rho": -0.2261, "theo": 28.2883, "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": 33.2499990463257}, {"option": "ARES270219C00170000", "bid": 1.5, "bid_size": 46.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.3752, "open_interest": 3.0, "volume": 15.0, "delta": 0.1851, "gamma": 0.01, "vega": 0.1965, "theta": -0.0342, "rho": 0.0656, "theo": 2.4282, "change": 0.575, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T14:33:38", "percent_change": 30.6667, "prev_day_close": 1.87499994039536}, {"option": "ARES270219P00170000", "bid": 30.8, "bid_size": 13.0, "ask": 33.9, "ask_size": 14.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0102, "vega": 0.1741, "theta": -0.0305, "rho": -0.2288, "theo": 32.6214, "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": 37.75}, {"option": "ARES270219C00175000", "bid": 0.9, "bid_size": 63.0, "ask": 2.9, "ask_size": 85.0, "iv": 0.368, "open_interest": 232.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0086, "vega": 0.1717, "theta": -0.03, "rho": 0.0531, "theo": 1.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:24:12", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ARES270219P00175000", "bid": 35.2, "bid_size": 13.0, "ask": 37.6, "ask_size": 10.0, "iv": 0.3044, "open_interest": 1.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0087, "vega": 0.1451, "theta": -0.0248, "rho": -0.2272, "theo": 37.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.72, "last_trade_time": "2026-01-21T09:40:23", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "ARES270219C00180000", "bid": 0.7, "bid_size": 8.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.3762, "open_interest": 80.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0074, "vega": 0.1488, "theta": -0.0261, "rho": 0.043, "theo": 1.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T11:22:57", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "ARES270219P00180000", "bid": 39.7, "bid_size": 9.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0072, "vega": 0.1219, "theta": -0.0194, "rho": -0.2246, "theo": 41.7679, "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": 47.1499996185303}, {"option": "ARES270219C00185000", "bid": 0.5, "bid_size": 8.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.3788, "open_interest": 20.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0063, "vega": 0.1281, "theta": -0.0226, "rho": 0.0349, "theo": 1.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-14T15:08:35", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "ARES270219P00185000", "bid": 44.3, "bid_size": 3.0, "ask": 47.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0059, "vega": 0.0989, "theta": -0.0145, "rho": -0.2273, "theo": 46.4966, "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": 51.9500007629394}, {"option": "ARES270219C00190000", "bid": 0.2, "bid_size": 8.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.3764, "open_interest": 50.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0053, "vega": 0.1097, "theta": -0.0196, "rho": 0.0283, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-14T15:15:38", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "ARES270219P00190000", "bid": 49.3, "bid_size": 8.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0048, "vega": 0.0788, "theta": -0.0101, "rho": -0.2257, "theo": 51.2979, "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": 56.8000011444092}, {"option": "ARES270219C00195000", "bid": 0.05, "bid_size": 6.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.3763, "open_interest": 15.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0045, "vega": 0.094, "theta": -0.0169, "rho": 0.0231, "theo": 0.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T14:12:36", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ARES270219P00195000", "bid": 54.1, "bid_size": 7.0, "ask": 56.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0039, "vega": 0.0655, "theta": -0.0062, "rho": -0.2295, "theo": 56.1472, "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": 61.6999988555908}, {"option": "ARES270219C00200000", "bid": 0.2, "bid_size": 5.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.389, "open_interest": 36.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0038, "vega": 0.0804, "theta": -0.0146, "rho": 0.0189, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-03-30T14:48:28", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "ARES270219P00200000", "bid": 59.0, "bid_size": 9.0, "ask": 61.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0031, "vega": 0.0513, "theta": -0.0028, "rho": -0.2283, "theo": 61.0342, "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": 66.4499969482422}, {"option": "ARES270219C00210000", "bid": 0.05, "bid_size": 7.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0027, "vega": 0.059, "theta": -0.0109, "rho": 0.0128, "theo": 0.3723, "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": 0.649999976158142}, {"option": "ARES270219P00210000", "bid": 68.7, "bid_size": 3.0, "ask": 72.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.002, "vega": 0.0328, "theta": 0.0, "rho": -0.232, "theo": 70.874, "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": 76.3499984741211}, {"option": "ARES270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.4755, "open_interest": 1.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0019, "vega": 0.0437, "theta": -0.0082, "rho": 0.0089, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-06-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ARES270219P00220000", "bid": 78.8, "bid_size": 1.0, "ask": 82.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0013, "vega": 0.0206, "theta": 0.0, "rho": -0.2373, "theo": 80.7664, "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": 86.25}, {"option": "ARES270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0014, "vega": 0.0327, "theta": -0.0063, "rho": 0.0063, "theo": 0.1743, "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": 0.524999976158142}, {"option": "ARES270219P00230000", "bid": 88.7, "bid_size": 4.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0008, "vega": 0.0142, "theta": 0.0, "rho": -0.2444, "theo": 90.686, "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": 96.1500015258789}, {"option": "ARES270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.001, "vega": 0.0249, "theta": -0.0049, "rho": 0.0045, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-03-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARES270219P00240000", "bid": 98.6, "bid_size": 4.0, "ask": 102.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0005, "vega": 0.0092, "theta": 0.0, "rho": -0.2542, "theo": 100.6208, "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": 106.150001525879}, {"option": "ARES270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.5326, "open_interest": 1.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0008, "vega": 0.0191, "theta": -0.0038, "rho": 0.0033, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-03-02T12:03:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARES270219P00250000", "bid": 108.6, "bid_size": 4.0, "ask": 111.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0057, "theta": 0.0, "rho": -0.2628, "theo": 110.5682, "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": 116.050003051758}, {"option": "ARES270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.5302, "open_interest": 12.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0006, "vega": 0.0148, "theta": -0.003, "rho": 0.0025, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-10T15:05:29", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ARES270219P00260000", "bid": 118.5, "bid_size": 4.0, "ask": 121.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": -0.2728, "theo": 120.5097, "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": 126.050003051758}, {"option": "ARES270319C00060000", "bid": 78.7, "bid_size": 3.0, "ask": 81.9, "ask_size": 6.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0053, "theta": 0.0, "rho": 0.0672, "theo": 79.9732, "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": 74.4499969482422}, {"option": "ARES270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7567, "open_interest": 25.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0179, "theta": -0.0042, "rho": -0.0043, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T10:15:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ARES270319C00065000", "bid": 73.8, "bid_size": 3.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0104, "theta": 0.0, "rho": 0.0793, "theo": 75.0224, "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": 69.5500030517578}, {"option": "ARES270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.6784, "open_interest": 22.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0006, "vega": 0.0244, "theta": -0.0054, "rho": -0.0061, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T13:30:48", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ARES270319C00070000", "bid": 69.1, "bid_size": 6.0, "ask": 72.1, "ask_size": 7.0, "iv": 0.7283, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0168, "theta": 0.0, "rho": 0.0966, "theo": 70.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-31T09:32:57", "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "ARES270319P00070000", "bid": 0.05, "bid_size": 16.0, "ask": 0.6, "ask_size": 45.0, "iv": 0.5919, "open_interest": 124.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0008, "vega": 0.0329, "theta": -0.007, "rho": -0.0086, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T12:16:04", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ARES270319C00075000", "bid": 64.2, "bid_size": 6.0, "ask": 67.2, "ask_size": 8.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0009, "vega": 0.0295, "theta": 0.0, "rho": 0.1361, "theo": 65.2025, "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": 59.75}, {"option": "ARES270319P00075000", "bid": 0.1, "bid_size": 18.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.5513, "open_interest": 22.0, "volume": 1.0, "delta": -0.0219, "gamma": 0.0012, "vega": 0.0432, "theta": -0.0089, "rho": -0.0119, "theo": 0.4056, "change": -0.3, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:20:06", "percent_change": -37.5, "prev_day_close": 0.800000011920929}, {"option": "ARES270319C00080000", "bid": 59.2, "bid_size": 6.0, "ask": 62.3, "ask_size": 8.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0013, "vega": 0.0447, "theta": -0.0026, "rho": 0.1712, "theo": 60.3628, "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": 54.8500003814697}, {"option": "ARES270319P00080000", "bid": 0.35, "bid_size": 14.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.5455, "open_interest": 21.0, "volume": 2.0, "delta": -0.0299, "gamma": 0.0015, "vega": 0.056, "theta": -0.0112, "rho": -0.0163, "theo": 0.5572, "change": -0.145, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T13:40:15", "percent_change": -20.0, "prev_day_close": 0.724999994039536}, {"option": "ARES270319C00085000", "bid": 54.5, "bid_size": 9.0, "ask": 57.5, "ask_size": 12.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0018, "vega": 0.0646, "theta": -0.0058, "rho": 0.2376, "theo": 55.5852, "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": 50.1499996185303}, {"option": "ARES270319P00085000", "bid": 0.4, "bid_size": 18.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.5131, "open_interest": 56.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.002, "vega": 0.0718, "theta": -0.0138, "rho": -0.0221, "theo": 0.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T14:28:16", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ARES270319C00090000", "bid": 49.6, "bid_size": 6.0, "ask": 52.8, "ask_size": 10.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0024, "vega": 0.0769, "theta": -0.0092, "rho": 0.2835, "theo": 50.896, "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": 45.4500007629394}, {"option": "ARES270319P00090000", "bid": 0.65, "bid_size": 7.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.4967, "open_interest": 63.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0027, "vega": 0.0908, "theta": -0.0169, "rho": -0.0296, "theo": 1.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T13:13:17", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ARES270319C00095000", "bid": 44.9, "bid_size": 5.0, "ask": 48.2, "ask_size": 9.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0032, "vega": 0.0983, "theta": -0.0131, "rho": 0.2909, "theo": 46.2948, "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": 41.0}, {"option": "ARES270319P00095000", "bid": 1.15, "bid_size": 6.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.487, "open_interest": 65.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0034, "vega": 0.1119, "theta": -0.0203, "rho": -0.0391, "theo": 1.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T13:44:47", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "ARES270319C00100000", "bid": 40.5, "bid_size": 3.0, "ask": 43.7, "ask_size": 9.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.004, "vega": 0.1255, "theta": -0.0174, "rho": 0.2957, "theo": 41.7777, "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": 36.5}, {"option": "ARES270319P00100000", "bid": 1.3, "bid_size": 8.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.4601, "open_interest": 64.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0044, "vega": 0.1369, "theta": -0.024, "rho": -0.0513, "theo": 1.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T13:57:34", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ARES270319C00105000", "bid": 36.1, "bid_size": 6.0, "ask": 39.1, "ask_size": 8.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.005, "vega": 0.155, "theta": -0.0219, "rho": 0.2976, "theo": 37.389, "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": 32.2999992370606}, {"option": "ARES270319P00105000", "bid": 1.95, "bid_size": 8.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.4612, "open_interest": 63.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0054, "vega": 0.1643, "theta": -0.028, "rho": -0.0663, "theo": 2.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T15:37:51", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "ARES270319C00110000", "bid": 32.0, "bid_size": 8.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.458, "open_interest": 23.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0062, "vega": 0.1861, "theta": -0.0267, "rho": 0.2964, "theo": 33.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-01T13:30:05", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "ARES270319P00110000", "bid": 2.6, "bid_size": 10.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.4451, "open_interest": 700.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0066, "vega": 0.1937, "theta": -0.032, "rho": -0.0848, "theo": 3.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-28T15:41:36", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ARES270319C00115000", "bid": 28.2, "bid_size": 23.0, "ask": 31.1, "ask_size": 22.0, "iv": 0.4527, "open_interest": 30.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0074, "vega": 0.2054, "theta": -0.0314, "rho": 0.3005, "theo": 29.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-10-20T15:36:04", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "ARES270319P00115000", "bid": 2.9, "bid_size": 64.0, "ask": 5.3, "ask_size": 104.0, "iv": 0.4256, "open_interest": 226.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0078, "vega": 0.2237, "theta": -0.036, "rho": -0.1069, "theo": 4.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T14:59:55", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ARES270319C00120000", "bid": 24.6, "bid_size": 13.0, "ask": 27.2, "ask_size": 17.0, "iv": 0.4425, "open_interest": 106.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0088, "vega": 0.2362, "theta": -0.0358, "rho": 0.2915, "theo": 25.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.56, "last_trade_time": "2026-11-03T15:59:28", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "ARES270319P00120000", "bid": 4.8, "bid_size": 15.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.4138, "open_interest": 215.0, "volume": 10.0, "delta": -0.2358, "gamma": 0.0091, "vega": 0.2517, "theta": -0.0396, "rho": -0.1324, "theo": 5.2951, "change": -1.95, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:12:03", "percent_change": -26.8966, "prev_day_close": 7.25}, {"option": "ARES270319C00125000", "bid": 21.0, "bid_size": 24.0, "ask": 23.3, "ask_size": 46.0, "iv": 0.4229, "open_interest": 101.0, "volume": 0.0, "delta": 0.735, "gamma": 0.01, "vega": 0.2669, "theta": -0.0398, "rho": 0.2785, "theo": 21.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-02T10:32:22", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ARES270319P00125000", "bid": 5.6, "bid_size": 40.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.3992, "open_interest": 152.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0103, "vega": 0.2782, "theta": -0.0427, "rho": -0.1619, "theo": 6.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-11-02T15:37:51", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ARES270319C00130000", "bid": 17.7, "bid_size": 19.0, "ask": 19.9, "ask_size": 34.0, "iv": 0.4106, "open_interest": 71.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0111, "vega": 0.2926, "theta": -0.043, "rho": 0.2619, "theo": 18.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-05T11:14:58", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ARES270319P00130000", "bid": 7.2, "bid_size": 36.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.3968, "open_interest": 64.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0113, "vega": 0.3002, "theta": -0.045, "rho": -0.195, "theo": 8.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-02T10:35:45", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ARES270319C00135000", "bid": 14.8, "bid_size": 17.0, "ask": 16.8, "ask_size": 38.0, "iv": 0.4015, "open_interest": 185.0, "volume": 2.0, "delta": 0.6205, "gamma": 0.0121, "vega": 0.3116, "theta": -0.0453, "rho": 0.2422, "theo": 15.4155, "change": 1.03, "open": 14.15, "high": 14.15, "low": 13.63, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-11-09T10:15:15", "percent_change": 8.1746, "prev_day_close": 12.5999999046326}, {"option": "ARES270319P00135000", "bid": 9.4, "bid_size": 22.0, "ask": 11.7, "ask_size": 39.0, "iv": 0.3911, "open_interest": 4.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0122, "vega": 0.3162, "theta": -0.0463, "rho": -0.231, "theo": 10.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-11T13:25:15", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ARES270319C00140000", "bid": 12.1, "bid_size": 16.0, "ask": 14.2, "ask_size": 39.0, "iv": 0.3947, "open_interest": 151.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0127, "vega": 0.3225, "theta": -0.0465, "rho": 0.2203, "theo": 12.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-11-05T10:05:56", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARES270319P00140000", "bid": 11.7, "bid_size": 21.0, "ask": 14.0, "ask_size": 35.0, "iv": 0.3824, "open_interest": 385.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0127, "vega": 0.3248, "theta": -0.0465, "rho": -0.2691, "theo": 12.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-09-09T11:16:19", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ARES270319C00145000", "bid": 9.6, "bid_size": 8.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.3835, "open_interest": 96.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.013, "vega": 0.3249, "theta": -0.0466, "rho": 0.197, "theo": 10.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-11-04T15:29:25", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ARES270319P00145000", "bid": 14.2, "bid_size": 8.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.3723, "open_interest": 9.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.013, "vega": 0.3254, "theta": -0.0456, "rho": -0.3071, "theo": 15.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-23T10:05:01", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ARES270319C00150000", "bid": 7.5, "bid_size": 43.0, "ask": 9.5, "ask_size": 51.0, "iv": 0.3742, "open_interest": 96.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.013, "vega": 0.3188, "theta": -0.0456, "rho": 0.1732, "theo": 8.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-11-06T11:07:50", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ARES270319P00150000", "bid": 17.3, "bid_size": 15.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0128, "vega": 0.3178, "theta": -0.0438, "rho": -0.3414, "theo": 18.5892, "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": 22.4499998092651}, {"option": "ARES270319C00155000", "bid": 5.7, "bid_size": 49.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.3681, "open_interest": 44.0, "volume": 1.0, "delta": 0.3727, "gamma": 0.0126, "vega": 0.3122, "theta": -0.0435, "rho": 0.1606, "theo": 6.7966, "change": 0.86, "open": 6.36, "high": 6.36, "low": 6.36, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-11-09T11:03:03", "percent_change": 15.6364, "prev_day_close": 5.5}, {"option": "ARES270319P00155000", "bid": 20.4, "bid_size": 15.0, "ask": 22.7, "ask_size": 18.0, "iv": 0.3572, "open_interest": 13.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0125, "vega": 0.3046, "theta": -0.0412, "rho": -0.3686, "theo": 21.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-10-08T15:23:56", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ARES270319C00160000", "bid": 4.1, "bid_size": 55.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.3544, "open_interest": 61.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0119, "vega": 0.2932, "theta": -0.0407, "rho": 0.1358, "theo": 5.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T12:51:50", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ARES270319P00160000", "bid": 24.1, "bid_size": 16.0, "ask": 26.4, "ask_size": 15.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0118, "vega": 0.2848, "theta": -0.038, "rho": -0.3824, "theo": 25.5484, "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": 30.2999992370606}, {"option": "ARES270319C00165000", "bid": 3.1, "bid_size": 8.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.358, "open_interest": 29.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0111, "vega": 0.269, "theta": -0.0374, "rho": 0.1132, "theo": 4.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:25:30", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "ARES270319P00165000", "bid": 27.7, "bid_size": 8.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0111, "vega": 0.2602, "theta": -0.0345, "rho": -0.386, "theo": 29.426, "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": 34.3000011444092}, {"option": "ARES270319C00170000", "bid": 2.2, "bid_size": 18.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.3588, "open_interest": 15.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0101, "vega": 0.2424, "theta": -0.0339, "rho": 0.0936, "theo": 3.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T15:25:33", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ARES270319P00170000", "bid": 31.8, "bid_size": 7.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0101, "vega": 0.2318, "theta": -0.0307, "rho": -0.3889, "theo": 33.5267, "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": 38.6000003814697}, {"option": "ARES270319C00175000", "bid": 1.7, "bid_size": 12.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.359, "open_interest": 164.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.009, "vega": 0.2152, "theta": -0.0303, "rho": 0.077, "theo": 2.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T11:16:20", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "ARES270319P00175000", "bid": 36.1, "bid_size": 7.0, "ask": 38.8, "ask_size": 6.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0091, "vega": 0.2021, "theta": -0.0267, "rho": -0.3726, "theo": 37.8212, "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": 43.2000007629394}, {"option": "ARES270319C00180000", "bid": 1.15, "bid_size": 8.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.36, "open_interest": 238.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0079, "vega": 0.1977, "theta": -0.0268, "rho": 0.068, "theo": 2.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-09-01T10:43:53", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ARES270319P00180000", "bid": 40.5, "bid_size": 7.0, "ask": 43.2, "ask_size": 5.0, "iv": 0.3391, "open_interest": 1.0, "volume": 0.0, "delta": -0.87, "gamma": 0.008, "vega": 0.1742, "theta": -0.0225, "rho": -0.3555, "theo": 42.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-14T15:50:06", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ARES270319C00185000", "bid": 0.7, "bid_size": 71.0, "ask": 2.1, "ask_size": 73.0, "iv": 0.3504, "open_interest": 312.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0069, "vega": 0.1696, "theta": -0.0234, "rho": 0.0541, "theo": 1.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-30T14:42:24", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ARES270319P00185000", "bid": 44.9, "bid_size": 5.0, "ask": 47.5, "ask_size": 7.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.007, "vega": 0.1438, "theta": -0.0183, "rho": -0.3306, "theo": 46.8496, "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": 52.3000011444092}, {"option": "ARES270319C00190000", "bid": 0.9, "bid_size": 30.0, "ask": 1.55, "ask_size": 21.0, "iv": 0.3619, "open_interest": 15.0, "volume": 1.0, "delta": 0.1031, "gamma": 0.006, "vega": 0.1452, "theta": -0.0204, "rho": 0.0434, "theo": 1.3106, "change": 0.275, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:00:11", "percent_change": 28.2051, "prev_day_close": 0.974999994039536}, {"option": "ARES270319P00190000", "bid": 49.6, "bid_size": 13.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0059, "vega": 0.12, "theta": -0.0142, "rho": -0.3124, "theo": 51.5276, "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": 57.0}, {"option": "ARES270319C00195000", "bid": 0.45, "bid_size": 31.0, "ask": 1.35, "ask_size": 48.0, "iv": 0.3585, "open_interest": 6.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0051, "vega": 0.1306, "theta": -0.0176, "rho": 0.038, "theo": 1.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:45:55", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ARES270319P00195000", "bid": 54.4, "bid_size": 13.0, "ask": 57.3, "ask_size": 11.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0049, "vega": 0.0978, "theta": -0.0103, "rho": -0.2926, "theo": 56.2874, "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": 61.8999996185303}, {"option": "ARES270319C00200000", "bid": 0.35, "bid_size": 8.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0044, "vega": 0.1092, "theta": -0.0152, "rho": 0.0297, "theo": 0.8241, "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": 0.5999999884516}, {"option": "ARES270319P00200000", "bid": 59.2, "bid_size": 9.0, "ask": 62.3, "ask_size": 5.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.004, "vega": 0.0754, "theta": -0.0068, "rho": -0.2783, "theo": 61.1068, "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": 66.75}, {"option": "ARES270319C00210000", "bid": 0.1, "bid_size": 8.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.3795, "open_interest": 2.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0032, "vega": 0.0812, "theta": -0.0113, "rho": 0.0204, "theo": 0.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ARES270319P00210000", "bid": 68.8, "bid_size": 8.0, "ask": 72.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0026, "vega": 0.0462, "theta": -0.0007, "rho": -0.2609, "theo": 70.8612, "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": 76.3499984741211}, {"option": "ARES270617C00055000", "bid": 83.5, "bid_size": 5.0, "ask": 87.1, "ask_size": 5.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0116, "theta": 0.0, "rho": 0.0711, "theo": 84.9726, "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": 79.4499969482422}, {"option": "ARES270617P00055000", "bid": 0.1, "bid_size": 29.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.6552, "open_interest": 6.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0006, "vega": 0.043, "theta": -0.0059, "rho": -0.016, "theo": 0.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T13:59:23", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ARES270617C00060000", "bid": 78.9, "bid_size": 1.0, "ask": 82.2, "ask_size": 8.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0195, "theta": 0.0, "rho": 0.0954, "theo": 80.0559, "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": 74.6000022888184}, {"option": "ARES270617P00060000", "bid": 0.35, "bid_size": 15.0, "ask": 1.2, "ask_size": 27.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0008, "vega": 0.0546, "theta": -0.0072, "rho": -0.0213, "theo": 0.5841, "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": 0.725000008940697}, {"option": "ARES270617C00065000", "bid": 73.9, "bid_size": 3.0, "ask": 77.2, "ask_size": 6.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0008, "vega": 0.0366, "theta": 0.0, "rho": 0.129, "theo": 75.1888, "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": 69.75}, {"option": "ARES270617P00065000", "bid": 0.55, "bid_size": 22.0, "ask": 1.15, "ask_size": 64.0, "iv": 0.5954, "open_interest": 12.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.001, "vega": 0.0682, "theta": -0.0086, "rho": -0.0278, "theo": 0.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T13:42:47", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ARES270617C00070000", "bid": 68.8, "bid_size": 3.0, "ask": 72.3, "ask_size": 2.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0012, "vega": 0.0588, "theta": 0.0, "rho": 0.1759, "theo": 70.3833, "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": 65.0499992370606}, {"option": "ARES270617P00070000", "bid": 0.75, "bid_size": 14.0, "ask": 1.4, "ask_size": 68.0, "iv": 0.5721, "open_interest": 4.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0014, "vega": 0.0843, "theta": -0.0103, "rho": -0.0359, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T15:15:11", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ARES270617C00075000", "bid": 64.5, "bid_size": 5.0, "ask": 67.6, "ask_size": 17.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0015, "vega": 0.0803, "theta": 0.0, "rho": 0.2496, "theo": 65.6778, "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": 60.2999992370606}, {"option": "ARES270617P00075000", "bid": 1.0, "bid_size": 16.0, "ask": 1.7, "ask_size": 58.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0017, "vega": 0.1026, "theta": -0.0121, "rho": -0.0459, "theo": 1.2553, "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": 1.42499998211861}, {"option": "ARES270617C00080000", "bid": 60.0, "bid_size": 5.0, "ask": 62.9, "ask_size": 9.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0019, "vega": 0.1101, "theta": -0.0002, "rho": 0.3027, "theo": 61.0444, "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": 55.5}, {"option": "ARES270617P00080000", "bid": 1.3, "bid_size": 8.0, "ask": 2.1, "ask_size": 71.0, "iv": 0.5315, "open_interest": 23.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0021, "vega": 0.1236, "theta": -0.0141, "rho": -0.0581, "theo": 1.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T15:20:34", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ARES270617C00085000", "bid": 55.2, "bid_size": 20.0, "ask": 58.3, "ask_size": 15.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0024, "vega": 0.1227, "theta": -0.0035, "rho": 0.3381, "theo": 56.5042, "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": 51.0}, {"option": "ARES270617P00085000", "bid": 1.5, "bid_size": 121.0, "ask": 2.55, "ask_size": 120.0, "iv": 0.507, "open_interest": 38.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0026, "vega": 0.1469, "theta": -0.0162, "rho": -0.0728, "theo": 2.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T13:40:35", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "ARES270617C00090000", "bid": 50.7, "bid_size": 17.0, "ask": 53.8, "ask_size": 21.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.003, "vega": 0.1582, "theta": -0.0069, "rho": 0.3594, "theo": 52.0717, "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": 46.5}, {"option": "ARES270617P00090000", "bid": 2.1, "bid_size": 98.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.4788, "open_interest": 435.0, "volume": 2.0, "delta": -0.0905, "gamma": 0.0032, "vega": 0.1724, "theta": -0.0184, "rho": -0.0905, "theo": 2.5182, "change": -0.7, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:39:04", "percent_change": -23.3333, "prev_day_close": 3.0}, {"option": "ARES270617C00095000", "bid": 46.4, "bid_size": 17.0, "ask": 49.4, "ask_size": 33.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0036, "vega": 0.1928, "theta": -0.0103, "rho": 0.3804, "theo": 47.7383, "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": 42.3999996185303}, {"option": "ARES270617P00095000", "bid": 2.55, "bid_size": 130.0, "ask": 3.9, "ask_size": 131.0, "iv": 0.4805, "open_interest": 47.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0038, "vega": 0.2002, "theta": -0.0208, "rho": -0.1115, "theo": 3.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:21:20", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ARES270617C00100000", "bid": 42.2, "bid_size": 19.0, "ask": 45.3, "ask_size": 9.0, "iv": 0.4716, "open_interest": 4.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0043, "vega": 0.2095, "theta": -0.0137, "rho": 0.4116, "theo": 43.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-10-01T10:01:02", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "ARES270617P00100000", "bid": 2.55, "bid_size": 45.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.4537, "open_interest": 51.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0045, "vega": 0.2291, "theta": -0.0231, "rho": -0.1358, "theo": 3.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-01T13:45:31", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ARES270617C00105000", "bid": 38.2, "bid_size": 20.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.005, "vega": 0.2503, "theta": -0.017, "rho": 0.4476, "theo": 39.5189, "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": 34.5}, {"option": "ARES270617P00105000", "bid": 3.4, "bid_size": 44.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.444, "open_interest": 82.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0052, "vega": 0.2592, "theta": -0.0254, "rho": -0.1643, "theo": 4.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T13:44:24", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ARES270617C00110000", "bid": 34.8, "bid_size": 5.0, "ask": 37.5, "ask_size": 19.0, "iv": 0.4572, "open_interest": 3.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0058, "vega": 0.2855, "theta": -0.0203, "rho": 0.4546, "theo": 35.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-21T10:11:06", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "ARES270617P00110000", "bid": 5.0, "bid_size": 40.0, "ask": 7.0, "ask_size": 85.0, "iv": 0.4455, "open_interest": 457.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.006, "vega": 0.2893, "theta": -0.0276, "rho": -0.1968, "theo": 5.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T15:10:05", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ARES270617C00115000", "bid": 31.1, "bid_size": 5.0, "ask": 33.7, "ask_size": 19.0, "iv": 0.443, "open_interest": 31.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0065, "vega": 0.304, "theta": -0.0234, "rho": 0.4599, "theo": 31.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-11-03T14:15:09", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ARES270617P00115000", "bid": 6.2, "bid_size": 27.0, "ask": 8.3, "ask_size": 63.0, "iv": 0.4351, "open_interest": 91.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0067, "vega": 0.3184, "theta": -0.0295, "rho": -0.2333, "theo": 7.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-22T12:46:30", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ARES270617C00120000", "bid": 27.8, "bid_size": 6.0, "ask": 30.0, "ask_size": 17.0, "iv": 0.4318, "open_interest": 13.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0073, "vega": 0.3394, "theta": -0.0262, "rho": 0.4412, "theo": 28.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-10-29T11:54:08", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "ARES270617P00120000", "bid": 7.7, "bid_size": 25.0, "ask": 9.8, "ask_size": 49.0, "iv": 0.427, "open_interest": 335.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0075, "vega": 0.3458, "theta": -0.0312, "rho": -0.2735, "theo": 8.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T15:12:00", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ARES270617C00125000", "bid": 24.5, "bid_size": 7.0, "ask": 26.8, "ask_size": 19.0, "iv": 0.4237, "open_interest": 14.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.008, "vega": 0.3669, "theta": -0.0288, "rho": 0.4232, "theo": 25.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-19T15:44:03", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ARES270617P00125000", "bid": 9.3, "bid_size": 26.0, "ask": 11.5, "ask_size": 48.0, "iv": 0.4179, "open_interest": 53.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.0081, "vega": 0.3701, "theta": -0.0325, "rho": -0.3146, "theo": 10.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-05T09:45:12", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ARES270617C00130000", "bid": 21.5, "bid_size": 6.0, "ask": 23.7, "ask_size": 16.0, "iv": 0.4146, "open_interest": 13.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0086, "vega": 0.382, "theta": -0.0308, "rho": 0.419, "theo": 22.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-05T12:59:35", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ARES270617P00130000", "bid": 11.0, "bid_size": 28.0, "ask": 13.5, "ask_size": 58.0, "iv": 0.4089, "open_interest": 121.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0088, "vega": 0.3903, "theta": -0.0334, "rho": -0.3577, "theo": 12.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-05T09:45:12", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ARES270617C00135000", "bid": 18.7, "bid_size": 40.0, "ask": 21.0, "ask_size": 129.0, "iv": 0.4084, "open_interest": 34.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.0092, "vega": 0.4023, "theta": -0.0324, "rho": 0.3882, "theo": 19.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-06T10:06:08", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ARES270617P00135000", "bid": 12.7, "bid_size": 119.0, "ask": 15.6, "ask_size": 146.0, "iv": 0.3961, "open_interest": 92.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0093, "vega": 0.4058, "theta": -0.0339, "rho": -0.4003, "theo": 14.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-29T15:02:18", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ARES270617C00140000", "bid": 16.1, "bid_size": 51.0, "ask": 18.3, "ask_size": 140.0, "iv": 0.4002, "open_interest": 58.0, "volume": 1.0, "delta": 0.5746, "gamma": 0.0096, "vega": 0.4135, "theta": -0.0335, "rho": 0.3607, "theo": 16.8202, "change": 0.65, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T10:15:15", "percent_change": 4.59364, "prev_day_close": 14.1500000953674}, {"option": "ARES270617P00140000", "bid": 15.8, "bid_size": 72.0, "ask": 18.0, "ask_size": 162.0, "iv": 0.3988, "open_interest": 620.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0097, "vega": 0.4156, "theta": -0.0338, "rho": -0.4414, "theo": 16.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-09-04T15:59:04", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ARES270617C00145000", "bid": 13.8, "bid_size": 56.0, "ask": 15.9, "ask_size": 163.0, "iv": 0.393, "open_interest": 65.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0099, "vega": 0.4193, "theta": -0.034, "rho": 0.3493, "theo": 14.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T14:59:25", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ARES270617P00145000", "bid": 17.8, "bid_size": 130.0, "ask": 20.6, "ask_size": 108.0, "iv": 0.3854, "open_interest": 8.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0099, "vega": 0.4195, "theta": -0.0333, "rho": -0.4806, "theo": 19.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-08-18T13:21:24", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ARES270617C00150000", "bid": 12.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 51.0, "iv": 0.3934, "open_interest": 88.0, "volume": 0.0, "delta": 0.4801, "gamma": 0.01, "vega": 0.4178, "theta": -0.034, "rho": 0.3124, "theo": 12.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T10:31:54", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ARES270617P00150000", "bid": 20.6, "bid_size": 25.0, "ask": 23.1, "ask_size": 6.0, "iv": 0.3751, "open_interest": 11.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.01, "vega": 0.4174, "theta": -0.0322, "rho": -0.5182, "theo": 22.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-08-26T15:33:52", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "ARES270617C00155000", "bid": 10.1, "bid_size": 7.0, "ask": 11.9, "ask_size": 51.0, "iv": 0.3857, "open_interest": 69.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0099, "vega": 0.4169, "theta": -0.0336, "rho": 0.2822, "theo": 10.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T11:40:11", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ARES270617P00155000", "bid": 23.8, "bid_size": 19.0, "ask": 26.3, "ask_size": 11.0, "iv": 0.3728, "open_interest": 18.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.01, "vega": 0.4094, "theta": -0.0307, "rho": -0.5481, "theo": 25.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-10-08T15:23:56", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "ARES270617C00160000", "bid": 8.5, "bid_size": 6.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.3792, "open_interest": 60.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0097, "vega": 0.4041, "theta": -0.0327, "rho": 0.2657, "theo": 9.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T14:54:03", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ARES270617P00160000", "bid": 27.2, "bid_size": 8.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0098, "vega": 0.3974, "theta": -0.0289, "rho": -0.582, "theo": 28.662, "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": 32.6000003814697}, {"option": "ARES270617C00165000", "bid": 7.1, "bid_size": 41.0, "ask": 8.6, "ask_size": 113.0, "iv": 0.3753, "open_interest": 90.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0094, "vega": 0.3847, "theta": -0.0315, "rho": 0.2317, "theo": 7.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T14:20:01", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ARES270617P00165000", "bid": 30.8, "bid_size": 33.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0095, "vega": 0.3792, "theta": -0.0267, "rho": -0.5986, "theo": 32.2549, "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": 36.3999996185303}, {"option": "ARES270617C00170000", "bid": 6.3, "bid_size": 11.0, "ask": 7.2, "ask_size": 107.0, "iv": 0.3757, "open_interest": 51.0, "volume": 4.0, "delta": 0.3096, "gamma": 0.009, "vega": 0.3771, "theta": -0.03, "rho": 0.2221, "theo": 6.6169, "change": 1.8, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 34.6154, "prev_day_close": 5.20000004768372}, {"option": "ARES270617P00170000", "bid": 34.5, "bid_size": 90.0, "ask": 37.0, "ask_size": 35.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0092, "vega": 0.3571, "theta": -0.0244, "rho": -0.6066, "theo": 36.0431, "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": 40.5499992370606}, {"option": "ARES270617C00175000", "bid": 5.0, "bid_size": 29.0, "ask": 6.2, "ask_size": 97.0, "iv": 0.3705, "open_interest": 31.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0086, "vega": 0.3475, "theta": -0.0284, "rho": 0.1868, "theo": 5.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-10T13:42:34", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ARES270617P00175000", "bid": 38.3, "bid_size": 81.0, "ask": 41.0, "ask_size": 84.0, "iv": 0.3602, "open_interest": 151.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0088, "vega": 0.3347, "theta": -0.022, "rho": -0.6156, "theo": 40.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-08-18T10:23:45", "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "ARES270617C00180000", "bid": 3.4, "bid_size": 46.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.3595, "open_interest": 9.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.008, "vega": 0.3381, "theta": -0.0266, "rho": 0.1628, "theo": 4.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-08T12:37:14", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ARES270617P00180000", "bid": 42.5, "bid_size": 8.0, "ask": 45.0, "ask_size": 14.0, "iv": 0.3576, "open_interest": 6.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0083, "vega": 0.3075, "theta": -0.0194, "rho": -0.6012, "theo": 44.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-08-12T12:19:22", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "ARES270617C00185000", "bid": 2.75, "bid_size": 49.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.3713, "open_interest": 74.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0075, "vega": 0.3044, "theta": -0.0248, "rho": 0.1481, "theo": 4.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-20T14:42:17", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ARES270617P00185000", "bid": 46.7, "bid_size": 9.0, "ask": 49.4, "ask_size": 8.0, "iv": 0.3572, "open_interest": 51.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0078, "vega": 0.2791, "theta": -0.0169, "rho": -0.5743, "theo": 48.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.08, "last_trade_time": "2026-08-12T10:06:52", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "ARES270617C00190000", "bid": 2.15, "bid_size": 45.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.3725, "open_interest": 28.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0069, "vega": 0.2854, "theta": -0.0229, "rho": 0.127, "theo": 3.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-10T14:03:24", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ARES270617P00190000", "bid": 51.1, "bid_size": 9.0, "ask": 53.6, "ask_size": 6.0, "iv": 0.3515, "open_interest": 17.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0073, "vega": 0.2489, "theta": -0.0141, "rho": -0.554, "theo": 52.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.88, "last_trade_time": "2026-08-12T10:06:52", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "ARES270617C00195000", "bid": 1.75, "bid_size": 50.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.3635, "open_interest": 20.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0063, "vega": 0.2597, "theta": -0.0212, "rho": 0.1153, "theo": 2.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-07T11:14:48", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "ARES270617P00195000", "bid": 55.6, "bid_size": 8.0, "ask": 58.3, "ask_size": 5.0, "iv": 0.354, "open_interest": 1.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0067, "vega": 0.2198, "theta": -0.0112, "rho": -0.5246, "theo": 57.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.2, "last_trade_time": "2026-08-12T12:32:44", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "ARES270617C00200000", "bid": 1.3, "bid_size": 51.0, "ask": 3.8, "ask_size": 43.0, "iv": 0.3752, "open_interest": 5.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0058, "vega": 0.2434, "theta": -0.0194, "rho": 0.0982, "theo": 2.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T11:53:28", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ARES270617P00200000", "bid": 59.9, "bid_size": 19.0, "ask": 62.9, "ask_size": 5.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0061, "vega": 0.1905, "theta": -0.0082, "rho": -0.4921, "theo": 61.9038, "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": 67.0}, {"option": "ARES270617C00210000", "bid": 1.0, "bid_size": 40.0, "ask": 2.6, "ask_size": 45.0, "iv": 0.3741, "open_interest": 46.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0048, "vega": 0.2082, "theta": -0.0162, "rho": 0.085, "theo": 1.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T13:41:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARES270617P00210000", "bid": 69.4, "bid_size": 9.0, "ask": 72.3, "ask_size": 10.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0048, "vega": 0.1378, "theta": -0.0018, "rho": -0.4254, "theo": 71.3177, "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": 76.75}, {"option": "ARES270917C00060000", "bid": 78.8, "bid_size": 1.0, "ask": 82.5, "ask_size": 6.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0007, "vega": 0.0412, "theta": 0.0, "rho": 0.1435, "theo": 80.0913, "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": 74.5}, {"option": "ARES270917P00060000", "bid": 0.65, "bid_size": 23.0, "ask": 1.5, "ask_size": 70.0, "iv": 0.5756, "open_interest": 2.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.001, "vega": 0.0896, "theta": -0.0079, "rho": -0.0462, "theo": 1.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-10-14T13:54:05", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "ARES270917C00065000", "bid": 74.0, "bid_size": 3.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0011, "vega": 0.0667, "theta": 0.0, "rho": 0.2035, "theo": 75.3138, "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": 69.9500007629394}, {"option": "ARES270917P00065000", "bid": 0.6, "bid_size": 28.0, "ask": 1.8, "ask_size": 58.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0013, "vega": 0.1087, "theta": -0.0093, "rho": -0.0586, "theo": 1.3511, "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": 1.62500005960464}, {"option": "ARES270917C00070000", "bid": 69.4, "bid_size": 7.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0014, "vega": 0.1005, "theta": 0.0, "rho": 0.268, "theo": 70.6316, "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": 65.25}, {"option": "ARES270917P00070000", "bid": 1.5, "bid_size": 1.0, "ask": 2.2, "ask_size": 52.0, "iv": 0.5482, "open_interest": 4.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0016, "vega": 0.1305, "theta": -0.0108, "rho": -0.0737, "theo": 1.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-10-16T15:42:11", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "ARES270917C00075000", "bid": 65.0, "bid_size": 8.0, "ask": 68.5, "ask_size": 26.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0018, "vega": 0.121, "theta": -0.0018, "rho": 0.3258, "theo": 66.08, "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": 60.7000007629394}, {"option": "ARES270917P00075000", "bid": 1.6, "bid_size": 24.0, "ask": 2.65, "ask_size": 53.0, "iv": 0.5206, "open_interest": 20.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0019, "vega": 0.1544, "theta": -0.0124, "rho": -0.0915, "theo": 2.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-10-15T11:46:18", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "ARES270917C00080000", "bid": 60.5, "bid_size": 18.0, "ask": 63.7, "ask_size": 16.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0022, "vega": 0.1565, "theta": -0.0043, "rho": 0.3587, "theo": 61.629, "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": 56.2000007629394}, {"option": "ARES270917P00080000", "bid": 1.9, "bid_size": 23.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0023, "vega": 0.1806, "theta": -0.014, "rho": -0.1126, "theo": 2.6258, "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": 3.07499992847443}, {"option": "ARES270917C00085000", "bid": 56.0, "bid_size": 6.0, "ask": 59.2, "ask_size": 14.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0026, "vega": 0.1758, "theta": -0.0069, "rho": 0.4099, "theo": 57.295, "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": 51.7999992370606}, {"option": "ARES270917P00085000", "bid": 2.65, "bid_size": 20.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0028, "vega": 0.2086, "theta": -0.0158, "rho": -0.137, "theo": 3.2238, "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": 3.89999997615814}, {"option": "ARES270917C00090000", "bid": 52.0, "bid_size": 5.0, "ask": 55.0, "ask_size": 13.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0031, "vega": 0.2214, "theta": -0.0095, "rho": 0.4534, "theo": 53.0887, "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": 47.75}, {"option": "ARES270917P00090000", "bid": 2.15, "bid_size": 33.0, "ask": 4.7, "ask_size": 49.0, "iv": 0.4569, "open_interest": 2.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0032, "vega": 0.2382, "theta": -0.0175, "rho": -0.1653, "theo": 3.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T10:16:12", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ARES270917C00095000", "bid": 47.5, "bid_size": 19.0, "ask": 50.9, "ask_size": 15.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0036, "vega": 0.2525, "theta": -0.012, "rho": 0.5136, "theo": 48.9988, "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": 43.5499992370606}, {"option": "ARES270917P00095000", "bid": 3.9, "bid_size": 24.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.4668, "open_interest": 1.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0038, "vega": 0.269, "theta": -0.0193, "rho": -0.1976, "theo": 4.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-05T14:50:02", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ARES270917C00100000", "bid": 43.5, "bid_size": 9.0, "ask": 47.0, "ask_size": 14.0, "iv": 0.4616, "open_interest": 1.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0041, "vega": 0.2854, "theta": -0.0144, "rho": 0.5342, "theo": 45.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "ARES270917P00100000", "bid": 4.2, "bid_size": 30.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.4473, "open_interest": 5.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0043, "vega": 0.3001, "theta": -0.021, "rho": -0.234, "theo": 5.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T12:51:52", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ARES270917C00105000", "bid": 40.0, "bid_size": 14.0, "ask": 43.5, "ask_size": 28.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0047, "vega": 0.3258, "theta": -0.0168, "rho": 0.5732, "theo": 41.3127, "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": 36.3500003814697}, {"option": "ARES270917P00105000", "bid": 5.8, "bid_size": 28.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.4471, "open_interest": 1.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0048, "vega": 0.3315, "theta": -0.0226, "rho": -0.275, "theo": 6.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-27T12:37:23", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ARES270917C00110000", "bid": 36.0, "bid_size": 78.0, "ask": 39.5, "ask_size": 51.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0052, "vega": 0.3469, "theta": -0.0191, "rho": 0.6142, "theo": 37.7434, "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": 33.25}, {"option": "ARES270917P00110000", "bid": 7.3, "bid_size": 121.0, "ask": 9.4, "ask_size": 147.0, "iv": 0.4443, "open_interest": 52.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0054, "vega": 0.3617, "theta": -0.0241, "rho": -0.3199, "theo": 8.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-21T12:03:50", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "ARES270917C00115000", "bid": 33.0, "bid_size": 63.0, "ask": 36.0, "ask_size": 66.0, "iv": 0.4335, "open_interest": 9.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0058, "vega": 0.3852, "theta": -0.0212, "rho": 0.5947, "theo": 34.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.98, "last_trade_time": "2026-11-04T13:53:16", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ARES270917P00115000", "bid": 8.6, "bid_size": 117.0, "ask": 10.8, "ask_size": 95.0, "iv": 0.4331, "open_interest": 5.0, "volume": 1.0, "delta": -0.2456, "gamma": 0.0059, "vega": 0.3906, "theta": -0.0254, "rho": -0.3697, "theo": 9.5283, "change": -1.4, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T11:02:14", "percent_change": -12.7273, "prev_day_close": 11.0}, {"option": "ARES270917C00120000", "bid": 29.5, "bid_size": 104.0, "ask": 33.0, "ask_size": 77.0, "iv": 0.4252, "open_interest": 10.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0064, "vega": 0.4017, "theta": -0.0231, "rho": 0.6029, "theo": 31.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-06T12:26:33", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "ARES270917P00120000", "bid": 10.3, "bid_size": 107.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.4199, "open_interest": 9.0, "volume": 4.0, "delta": -0.2794, "gamma": 0.0065, "vega": 0.4169, "theta": -0.0266, "rho": -0.423, "theo": 11.1507, "change": -1.85, "open": 11.3, "high": 11.3, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T10:58:21", "percent_change": -14.1762, "prev_day_close": 13.0500001907349}, {"option": "ARES270917C00125000", "bid": 26.5, "bid_size": 94.0, "ask": 29.8, "ask_size": 83.0, "iv": 0.4165, "open_interest": 6.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0068, "vega": 0.4348, "theta": -0.0248, "rho": 0.5701, "theo": 28.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-15T11:03:15", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "ARES270917P00125000", "bid": 12.0, "bid_size": 142.0, "ask": 14.5, "ask_size": 139.0, "iv": 0.4206, "open_interest": 191.0, "volume": 4.0, "delta": -0.315, "gamma": 0.0069, "vega": 0.4404, "theta": -0.0274, "rho": -0.4688, "theo": 12.9656, "change": -1.6, "open": 13.0, "high": 13.3, "low": 13.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T11:03:20", "percent_change": -10.7383, "prev_day_close": 14.9000000953674}, {"option": "ARES270917C00130000", "bid": 23.5, "bid_size": 109.0, "ask": 27.5, "ask_size": 99.0, "iv": 0.415, "open_interest": 10.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0073, "vega": 0.4478, "theta": -0.0262, "rho": 0.5775, "theo": 25.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-10-12T11:22:10", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ARES270917P00130000", "bid": 14.1, "bid_size": 87.0, "ask": 17.0, "ask_size": 131.0, "iv": 0.4202, "open_interest": 9.0, "volume": 0.0, "delta": -0.3523, "gamma": 0.0074, "vega": 0.4601, "theta": -0.028, "rho": -0.516, "theo": 14.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T15:57:33", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ARES270917C00135000", "bid": 21.0, "bid_size": 112.0, "ask": 24.1, "ask_size": 106.0, "iv": 0.4019, "open_interest": 55.0, "volume": 30.0, "delta": 0.6272, "gamma": 0.0077, "vega": 0.4713, "theta": -0.0272, "rho": 0.5327, "theo": 22.5676, "change": 2.95, "open": 22.2, "high": 22.2, "low": 22.2, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T14:36:54", "percent_change": 15.3247, "prev_day_close": 19.25}, {"option": "ARES270917P00135000", "bid": 16.3, "bid_size": 80.0, "ask": 18.8, "ask_size": 81.0, "iv": 0.4095, "open_interest": 1.0, "volume": 1.0, "delta": -0.3908, "gamma": 0.0078, "vega": 0.4757, "theta": -0.0284, "rho": -0.5666, "theo": 17.2046, "change": -2.15, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T11:04:05", "percent_change": -10.8861, "prev_day_close": 19.75}, {"option": "ARES270917C00140000", "bid": 18.5, "bid_size": 123.0, "ask": 21.8, "ask_size": 116.0, "iv": 0.3982, "open_interest": 10.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.008, "vega": 0.4842, "theta": -0.0281, "rho": 0.4995, "theo": 20.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-24T15:29:44", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ARES270917P00140000", "bid": 18.7, "bid_size": 60.0, "ask": 21.5, "ask_size": 114.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.008, "vega": 0.4866, "theta": -0.0284, "rho": -0.6128, "theo": 19.6347, "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": 22.9000005722046}, {"option": "ARES270917C00145000", "bid": 16.5, "bid_size": 133.0, "ask": 19.7, "ask_size": 139.0, "iv": 0.3968, "open_interest": 44.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0082, "vega": 0.4916, "theta": -0.0285, "rho": 0.4854, "theo": 17.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-06T15:44:24", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ARES270917P00145000", "bid": 20.4, "bid_size": 15.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0083, "vega": 0.4927, "theta": -0.0282, "rho": -0.6566, "theo": 22.2737, "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": 25.3500003814697}, {"option": "ARES270917C00150000", "bid": 15.2, "bid_size": 5.0, "ask": 18.0, "ask_size": 81.0, "iv": 0.404, "open_interest": 113.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0083, "vega": 0.4932, "theta": -0.0287, "rho": 0.4456, "theo": 15.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T12:40:39", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ARES270917P00150000", "bid": 23.9, "bid_size": 20.0, "ask": 27.0, "ask_size": 26.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.0084, "vega": 0.494, "theta": -0.0276, "rho": -0.7002, "theo": 25.1156, "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": 28.25}, {"option": "ARES270917C00155000", "bid": 13.2, "bid_size": 91.0, "ask": 15.5, "ask_size": 130.0, "iv": 0.3919, "open_interest": 8.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0084, "vega": 0.4944, "theta": -0.0286, "rho": 0.4314, "theo": 14.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T09:37:53", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ARES270917P00155000", "bid": 26.5, "bid_size": 77.0, "ask": 29.5, "ask_size": 14.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0085, "vega": 0.4904, "theta": -0.0269, "rho": -0.7364, "theo": 28.1591, "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": 31.2999992370606}, {"option": "ARES270917C00160000", "bid": 11.7, "bid_size": 59.0, "ask": 13.7, "ask_size": 127.0, "iv": 0.3894, "open_interest": 10.0, "volume": 1.0, "delta": 0.4343, "gamma": 0.0084, "vega": 0.4846, "theta": -0.0282, "rho": 0.3884, "theo": 12.3513, "change": 2.7, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T14:51:02", "percent_change": 25.7143, "prev_day_close": 10.5}, {"option": "ARES270917P00160000", "bid": 29.5, "bid_size": 76.0, "ask": 33.0, "ask_size": 49.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0085, "vega": 0.4818, "theta": -0.0258, "rho": -0.7729, "theo": 31.3939, "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": 34.8999996185303}, {"option": "ARES270917C00165000", "bid": 9.4, "bid_size": 53.0, "ask": 12.1, "ask_size": 114.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0082, "vega": 0.4805, "theta": -0.0276, "rho": 0.374, "theo": 10.8797, "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": 8.9500002861023}, {"option": "ARES270917P00165000", "bid": 32.3, "bid_size": 30.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.0084, "vega": 0.4703, "theta": -0.0246, "rho": -0.7998, "theo": 34.8097, "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": 38.3999996185303}, {"option": "ARES270917C00170000", "bid": 8.0, "bid_size": 27.0, "ask": 11.0, "ask_size": 70.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0081, "vega": 0.4611, "theta": -0.0268, "rho": 0.3316, "theo": 9.5505, "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": 7.75}, {"option": "ARES270917P00170000", "bid": 36.4, "bid_size": 8.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.0083, "vega": 0.4538, "theta": -0.0232, "rho": -0.8167, "theo": 38.3992, "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": 42.5499992370606}, {"option": "ARES270917C00175000", "bid": 7.7, "bid_size": 3.0, "ask": 9.7, "ask_size": 77.0, "iv": 0.3825, "open_interest": 5.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0078, "vega": 0.4522, "theta": -0.0259, "rho": 0.3166, "theo": 8.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-14T13:16:16", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ARES270917P00175000", "bid": 40.2, "bid_size": 17.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0081, "vega": 0.4334, "theta": -0.0218, "rho": -0.8222, "theo": 42.1483, "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": 46.6499996185303}, {"option": "ARES270917C00180000", "bid": 5.1, "bid_size": 28.0, "ask": 8.6, "ask_size": 57.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0075, "vega": 0.4269, "theta": -0.0248, "rho": 0.2781, "theo": 7.3457, "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": 5.90000009536743}, {"option": "ARES270917P00180000", "bid": 43.8, "bid_size": 5.0, "ask": 47.6, "ask_size": 8.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0079, "vega": 0.4109, "theta": -0.0203, "rho": -0.8305, "theo": 46.0489, "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": 50.6000003814697}, {"option": "ARES270917C00185000", "bid": 4.6, "bid_size": 28.0, "ask": 8.4, "ask_size": 72.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0072, "vega": 0.4133, "theta": -0.0236, "rho": 0.2622, "theo": 6.4472, "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": 5.25}, {"option": "ARES270917P00185000", "bid": 47.5, "bid_size": 13.0, "ask": 52.0, "ask_size": 19.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0077, "vega": 0.384, "theta": -0.0188, "rho": -0.8146, "theo": 50.0871, "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": 54.3999996185303}, {"option": "ARES270917C00190000", "bid": 3.7, "bid_size": 30.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0069, "vega": 0.3863, "theta": -0.0224, "rho": 0.2303, "theo": 5.635, "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": 4.25}, {"option": "ARES270917P00190000", "bid": 52.1, "bid_size": 8.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0075, "vega": 0.3578, "theta": -0.0174, "rho": -0.8001, "theo": 54.2551, "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": 59.2000007629394}, {"option": "ARES270917C00195000", "bid": 2.95, "bid_size": 30.0, "ask": 6.0, "ask_size": 71.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0065, "vega": 0.3689, "theta": -0.0212, "rho": 0.2137, "theo": 4.9494, "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": 4.04999995231628}, {"option": "ARES270917P00195000", "bid": 56.4, "bid_size": 4.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0072, "vega": 0.3263, "theta": -0.0158, "rho": -0.7403, "theo": 58.5401, "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": 63.5}, {"option": "ARES270917C00200000", "bid": 2.45, "bid_size": 82.0, "ask": 6.2, "ask_size": 107.0, "iv": 0.3712, "open_interest": 193.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0061, "vega": 0.3601, "theta": -0.0199, "rho": 0.2028, "theo": 4.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T12:41:00", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ARES270917P00200000", "bid": 60.7, "bid_size": 8.0, "ask": 64.0, "ask_size": 8.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0069, "vega": 0.2949, "theta": -0.0141, "rho": -0.724, "theo": 62.9375, "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": 68.25}, {"option": "ARES280121C00055000", "bid": 83.0, "bid_size": 3.0, "ask": 87.5, "ask_size": 3.0, "iv": 0.6248, "open_interest": 2.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0196, "theta": 0.0, "rho": 0.09, "theo": 84.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-09-15T15:10:39", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "ARES280121P00055000", "bid": 1.0, "bid_size": 20.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.5471, "open_interest": 186.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0009, "vega": 0.1031, "theta": -0.0062, "rho": -0.0624, "theo": 1.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-27T14:37:20", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "ARES280121C00060000", "bid": 78.0, "bid_size": 3.0, "ask": 82.5, "ask_size": 6.0, "iv": 0.5575, "open_interest": 15.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0008, "vega": 0.045, "theta": 0.0, "rho": 0.1472, "theo": 80.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.47, "last_trade_time": "2026-08-14T14:52:09", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "ARES280121P00060000", "bid": 1.3, "bid_size": 22.0, "ask": 1.95, "ask_size": 25.0, "iv": 0.5375, "open_interest": 2.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0011, "vega": 0.1259, "theta": -0.0073, "rho": -0.0795, "theo": 1.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-08-24T12:23:53", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ARES280121C00065000", "bid": 74.5, "bid_size": 9.0, "ask": 77.8, "ask_size": 14.0, "iv": 0.5843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0012, "vega": 0.0786, "theta": 0.0, "rho": 0.2283, "theo": 75.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.39, "last_trade_time": "2026-09-30T14:44:17", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "ARES280121P00065000", "bid": 1.7, "bid_size": 23.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.5538, "open_interest": 23.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0014, "vega": 0.1511, "theta": -0.0085, "rho": -0.1, "theo": 1.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-05-07T11:48:36", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ARES280121C00070000", "bid": 70.0, "bid_size": 4.0, "ask": 73.0, "ask_size": 13.0, "iv": 0.5488, "open_interest": 2.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0015, "vega": 0.1253, "theta": -0.0005, "rho": 0.3394, "theo": 70.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-03-12T12:31:54", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "ARES280121P00070000", "bid": 2.15, "bid_size": 18.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.5059, "open_interest": 4.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0017, "vega": 0.179, "theta": -0.0098, "rho": -0.1241, "theo": 2.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-05-29T15:30:17", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ARES280121C00075000", "bid": 65.4, "bid_size": 1.0, "ask": 68.8, "ask_size": 13.0, "iv": 0.5269, "open_interest": 2.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0019, "vega": 0.164, "theta": -0.0026, "rho": 0.4062, "theo": 66.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-10-14T14:24:22", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "ARES280121P00075000", "bid": 1.7, "bid_size": 59.0, "ask": 5.4, "ask_size": 81.0, "iv": 0.5152, "open_interest": 40.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.002, "vega": 0.2086, "theta": -0.0111, "rho": -0.152, "theo": 2.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-10T13:36:52", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ARES280121C00080000", "bid": 61.0, "bid_size": 9.0, "ask": 64.5, "ask_size": 17.0, "iv": 0.5052, "open_interest": 4.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0023, "vega": 0.2022, "theta": -0.0048, "rho": 0.4678, "theo": 62.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.23, "last_trade_time": "2026-11-02T14:47:49", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ARES280121P00080000", "bid": 2.8, "bid_size": 38.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.4664, "open_interest": 161.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0024, "vega": 0.2399, "theta": -0.0125, "rho": -0.1841, "theo": 3.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T09:50:12", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ARES280121C00085000", "bid": 57.0, "bid_size": 4.0, "ask": 60.5, "ask_size": 23.0, "iv": 0.4948, "open_interest": 5.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0027, "vega": 0.2477, "theta": -0.0068, "rho": 0.5389, "theo": 58.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-10-09T14:32:14", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "ARES280121P00085000", "bid": 3.6, "bid_size": 37.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.4582, "open_interest": 145.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0028, "vega": 0.2726, "theta": -0.0139, "rho": -0.2203, "theo": 4.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-01T10:05:54", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "ARES280121C00090000", "bid": 53.0, "bid_size": 23.0, "ask": 56.0, "ask_size": 16.0, "iv": 0.4721, "open_interest": 56.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0031, "vega": 0.282, "theta": -0.0088, "rho": 0.6006, "theo": 54.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-13T14:40:34", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "ARES280121P00090000", "bid": 4.7, "bid_size": 29.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.4564, "open_interest": 204.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0032, "vega": 0.306, "theta": -0.0153, "rho": -0.2608, "theo": 5.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T14:41:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ARES280121C00095000", "bid": 49.0, "bid_size": 22.0, "ask": 52.5, "ask_size": 27.0, "iv": 0.4631, "open_interest": 12.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0035, "vega": 0.3241, "theta": -0.0108, "rho": 0.6499, "theo": 50.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-10-28T11:09:08", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ARES280121P00095000", "bid": 5.7, "bid_size": 21.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.4456, "open_interest": 584.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0036, "vega": 0.3399, "theta": -0.0166, "rho": -0.3057, "theo": 6.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T15:36:10", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ARES280121C00100000", "bid": 45.5, "bid_size": 7.0, "ask": 48.5, "ask_size": 15.0, "iv": 0.4511, "open_interest": 12.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0039, "vega": 0.3554, "theta": -0.0127, "rho": 0.7074, "theo": 46.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-04T11:22:48", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "ARES280121P00100000", "bid": 6.4, "bid_size": 40.0, "ask": 9.2, "ask_size": 63.0, "iv": 0.4482, "open_interest": 730.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.004, "vega": 0.3734, "theta": -0.0179, "rho": -0.3552, "theo": 7.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-22T14:58:30", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ARES280121C00105000", "bid": 41.5, "bid_size": 22.0, "ask": 45.0, "ask_size": 27.0, "iv": 0.4358, "open_interest": 12.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0044, "vega": 0.3947, "theta": -0.0145, "rho": 0.741, "theo": 43.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.93, "last_trade_time": "2026-09-25T11:29:50", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "ARES280121P00105000", "bid": 7.7, "bid_size": 38.0, "ask": 10.1, "ask_size": 76.0, "iv": 0.435, "open_interest": 322.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0045, "vega": 0.4063, "theta": -0.0191, "rho": -0.409, "theo": 8.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.09, "last_trade_time": "2026-10-21T13:25:02", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ARES280121C00110000", "bid": 38.5, "bid_size": 65.0, "ask": 42.0, "ask_size": 77.0, "iv": 0.4365, "open_interest": 25.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0048, "vega": 0.4286, "theta": -0.0162, "rho": 0.7599, "theo": 39.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-11-06T15:04:24", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "ARES280121P00110000", "bid": 9.5, "bid_size": 80.0, "ask": 11.8, "ask_size": 203.0, "iv": 0.4347, "open_interest": 37.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0049, "vega": 0.4374, "theta": -0.0202, "rho": -0.4673, "theo": 10.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T14:11:35", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ARES280121C00115000", "bid": 35.0, "bid_size": 104.0, "ask": 38.5, "ask_size": 118.0, "iv": 0.4218, "open_interest": 151.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0052, "vega": 0.4573, "theta": -0.0177, "rho": 0.7499, "theo": 36.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-10-29T10:51:22", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ARES280121P00115000", "bid": 11.0, "bid_size": 88.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.4156, "open_interest": 37.0, "volume": 3.0, "delta": -0.2548, "gamma": 0.0053, "vega": 0.4668, "theta": -0.0211, "rho": -0.5296, "theo": 11.9345, "change": -1.35, "open": 12.3, "high": 12.3, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T11:07:45", "percent_change": -10.0372, "prev_day_close": 13.4499998092651}, {"option": "ARES280121C00120000", "bid": 32.0, "bid_size": 105.0, "ask": 35.5, "ask_size": 103.0, "iv": 0.416, "open_interest": 78.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0056, "vega": 0.4871, "theta": -0.0191, "rho": 0.7391, "theo": 33.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.52, "last_trade_time": "2026-11-04T13:53:16", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ARES280121P00120000", "bid": 12.9, "bid_size": 52.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.411, "open_interest": 75.0, "volume": 1.0, "delta": -0.2852, "gamma": 0.0057, "vega": 0.4933, "theta": -0.0218, "rho": -0.5963, "theo": 13.7366, "change": -1.35, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T11:07:14", "percent_change": -8.79479, "prev_day_close": 15.3499999046326}, {"option": "ARES280121C00125000", "bid": 29.5, "bid_size": 61.0, "ask": 33.0, "ask_size": 96.0, "iv": 0.4168, "open_interest": 20.0, "volume": 0.0, "delta": 0.7, "gamma": 0.006, "vega": 0.5097, "theta": -0.0204, "rho": 0.7247, "theo": 30.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.56, "last_trade_time": "2026-10-29T09:48:51", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "ARES280121P00125000", "bid": 13.0, "bid_size": 136.0, "ask": 16.3, "ask_size": 29.0, "iv": 0.3893, "open_interest": 124.0, "volume": 3.0, "delta": -0.3164, "gamma": 0.006, "vega": 0.517, "theta": -0.0224, "rho": -0.6454, "theo": 15.6927, "change": -1.6, "open": 15.8, "high": 16.0, "low": 15.8, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T11:07:38", "percent_change": -9.09091, "prev_day_close": 17.5999994277954}, {"option": "ARES280121C00130000", "bid": 27.2, "bid_size": 20.0, "ask": 30.5, "ask_size": 114.0, "iv": 0.4165, "open_interest": 77.0, "volume": 10.0, "delta": 0.668, "gamma": 0.0063, "vega": 0.5325, "theta": -0.0214, "rho": 0.707, "theo": 28.2181, "change": 4.95, "open": 28.12, "high": 28.6, "low": 28.12, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 20.9302, "prev_day_close": 23.6499996185303}, {"option": "ARES280121P00130000", "bid": 16.7, "bid_size": 77.0, "ask": 19.2, "ask_size": 91.0, "iv": 0.407, "open_interest": 69.0, "volume": 1.0, "delta": -0.3487, "gamma": 0.0064, "vega": 0.537, "theta": -0.0229, "rho": -0.7042, "theo": 17.8212, "change": -2.0, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T11:07:21", "percent_change": -10.0503, "prev_day_close": 19.9000005722046}, {"option": "ARES280121C00135000", "bid": 24.0, "bid_size": 101.0, "ask": 28.0, "ask_size": 112.0, "iv": 0.4049, "open_interest": 29.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0066, "vega": 0.5489, "theta": -0.0222, "rho": 0.6858, "theo": 25.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-09-23T13:49:15", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ARES280121P00135000", "bid": 19.0, "bid_size": 90.0, "ask": 21.8, "ask_size": 130.0, "iv": 0.4052, "open_interest": 41.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0066, "vega": 0.5535, "theta": -0.0232, "rho": -0.7623, "theo": 20.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-19T15:51:36", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ARES280121C00140000", "bid": 21.7, "bid_size": 119.0, "ask": 25.2, "ask_size": 121.0, "iv": 0.3966, "open_interest": 66.0, "volume": 30.0, "delta": 0.6023, "gamma": 0.0068, "vega": 0.5634, "theta": -0.0229, "rho": 0.6632, "theo": 23.4193, "change": 3.25, "open": 22.55, "high": 22.55, "low": 22.55, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-11-09T14:36:54", "percent_change": 16.8394, "prev_day_close": 19.3000001907349}, {"option": "ARES280121P00140000", "bid": 20.0, "bid_size": 99.0, "ask": 24.0, "ask_size": 86.0, "iv": 0.3855, "open_interest": 32.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0069, "vega": 0.5658, "theta": -0.0233, "rho": -0.8222, "theo": 22.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-08T13:36:35", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ARES280121C00145000", "bid": 19.5, "bid_size": 124.0, "ask": 23.5, "ask_size": 131.0, "iv": 0.3962, "open_interest": 56.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.007, "vega": 0.5727, "theta": -0.0233, "rho": 0.6368, "theo": 21.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-06T10:06:08", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ARES280121P00145000", "bid": 22.5, "bid_size": 91.0, "ask": 27.0, "ask_size": 92.0, "iv": 0.3837, "open_interest": 1.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0071, "vega": 0.5739, "theta": -0.0232, "rho": -0.8684, "theo": 25.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-02-12T13:17:17", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "ARES280121C00150000", "bid": 17.5, "bid_size": 44.0, "ask": 21.2, "ask_size": 61.0, "iv": 0.39, "open_interest": 475.0, "volume": 0.0, "delta": 0.5363, "gamma": 0.0071, "vega": 0.5787, "theta": -0.0236, "rho": 0.6109, "theo": 19.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T10:39:27", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ARES280121P00150000", "bid": 25.5, "bid_size": 20.0, "ask": 29.5, "ask_size": 15.0, "iv": 0.3793, "open_interest": 50.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0072, "vega": 0.5784, "theta": -0.0229, "rho": -0.9217, "theo": 28.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-08-31T11:07:56", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "ARES280121C00155000", "bid": 15.5, "bid_size": 48.0, "ask": 19.5, "ask_size": 68.0, "iv": 0.3866, "open_interest": 27.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0072, "vega": 0.5806, "theta": -0.0236, "rho": 0.5811, "theo": 17.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-10T12:23:14", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ARES280121P00155000", "bid": 29.3, "bid_size": 18.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0074, "vega": 0.5778, "theta": -0.0225, "rho": -0.9665, "theo": 31.0298, "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": 33.7999992370606}, {"option": "ARES280121C00160000", "bid": 13.5, "bid_size": 51.0, "ask": 17.7, "ask_size": 58.0, "iv": 0.38, "open_interest": 72.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0072, "vega": 0.5788, "theta": -0.0236, "rho": 0.5535, "theo": 15.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-23T11:42:32", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ARES280121P00160000", "bid": 32.1, "bid_size": 18.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.3764, "open_interest": 10.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0074, "vega": 0.574, "theta": -0.022, "rho": -1.0028, "theo": 34.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-08-14T12:28:29", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "ARES280121C00165000", "bid": 11.9, "bid_size": 60.0, "ask": 16.0, "ask_size": 60.0, "iv": 0.3754, "open_interest": 41.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0072, "vega": 0.5739, "theta": -0.0233, "rho": 0.5224, "theo": 14.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T12:54:54", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ARES280121P00165000", "bid": 34.8, "bid_size": 15.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.3659, "open_interest": 2.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0074, "vega": 0.5657, "theta": -0.0213, "rho": -1.0458, "theo": 37.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.88, "last_trade_time": "2026-10-07T15:24:15", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "ARES280121C00170000", "bid": 10.9, "bid_size": 65.0, "ask": 15.0, "ask_size": 112.0, "iv": 0.3803, "open_interest": 240.0, "volume": 0.0, "delta": 0.411, "gamma": 0.0071, "vega": 0.5652, "theta": -0.023, "rho": 0.4943, "theo": 12.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-01T15:50:05", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "ARES280121P00170000", "bid": 39.0, "bid_size": 19.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.3707, "open_interest": 2.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0074, "vega": 0.5524, "theta": -0.0205, "rho": -1.0649, "theo": 40.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-03-11T11:03:14", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ARES280121C00175000", "bid": 9.7, "bid_size": 63.0, "ask": 12.7, "ask_size": 52.0, "iv": 0.3696, "open_interest": 29.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.007, "vega": 0.5547, "theta": -0.0225, "rho": 0.4637, "theo": 11.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-23T09:47:14", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ARES280121P00175000", "bid": 42.1, "bid_size": 11.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.3631, "open_interest": 6.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0074, "vega": 0.5382, "theta": -0.0196, "rho": -1.0968, "theo": 44.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.5, "last_trade_time": "2026-08-17T14:53:33", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "ARES280121C00180000", "bid": 8.0, "bid_size": 73.0, "ask": 12.2, "ask_size": 72.0, "iv": 0.3688, "open_interest": 50.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0069, "vega": 0.542, "theta": -0.0219, "rho": 0.4342, "theo": 10.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T13:13:07", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ARES280121P00180000", "bid": 45.6, "bid_size": 12.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.3564, "open_interest": 12.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0073, "vega": 0.5167, "theta": -0.0186, "rho": -1.0916, "theo": 48.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-12T11:45:35", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "ARES280121C00185000", "bid": 7.1, "bid_size": 52.0, "ask": 10.8, "ask_size": 63.0, "iv": 0.3649, "open_interest": 57.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0067, "vega": 0.5258, "theta": -0.0212, "rho": 0.4068, "theo": 9.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-23T13:52:55", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ARES280121P00185000", "bid": 49.5, "bid_size": 11.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.3562, "open_interest": 9.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0072, "vega": 0.5005, "theta": -0.0176, "rho": -1.1026, "theo": 52.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-08-12T11:43:30", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "ARES280121C00190000", "bid": 6.8, "bid_size": 28.0, "ask": 9.9, "ask_size": 70.0, "iv": 0.3701, "open_interest": 18.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0065, "vega": 0.5093, "theta": -0.0204, "rho": 0.3784, "theo": 8.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-23T11:41:43", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ARES280121P00190000", "bid": 53.9, "bid_size": 11.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.3599, "open_interest": 5.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0071, "vega": 0.4693, "theta": -0.0166, "rho": -1.072, "theo": 55.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.7, "last_trade_time": "2026-06-16T12:05:12", "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "ARES280121C00195000", "bid": 5.8, "bid_size": 51.0, "ask": 9.2, "ask_size": 49.0, "iv": 0.3689, "open_interest": 20.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0063, "vega": 0.49, "theta": -0.0197, "rho": 0.3532, "theo": 7.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-23T14:59:14", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ARES280121P00195000", "bid": 57.8, "bid_size": 12.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.007, "vega": 0.446, "theta": -0.0156, "rho": -1.0677, "theo": 60.0632, "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": 64.6499977111816}, {"option": "ARES280121C00200000", "bid": 4.9, "bid_size": 67.0, "ask": 8.5, "ask_size": 104.0, "iv": 0.367, "open_interest": 45.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0061, "vega": 0.4714, "theta": -0.0188, "rho": 0.3275, "theo": 6.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T15:47:25", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ARES280121P00200000", "bid": 61.5, "bid_size": 14.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0069, "vega": 0.4087, "theta": -0.0146, "rho": -0.9997, "theo": 64.2542, "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": 69.0}, {"option": "ARES280121C00210000", "bid": 4.2, "bid_size": 43.0, "ask": 6.8, "ask_size": 67.0, "iv": 0.3676, "open_interest": 9.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.0056, "vega": 0.4304, "theta": -0.0171, "rho": 0.2812, "theo": 5.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-23T12:17:54", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ARES280121P00210000", "bid": 70.5, "bid_size": 12.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0066, "vega": 0.3426, "theta": -0.0124, "rho": -0.8794, "theo": 72.9269, "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": 78.0499992370606}, {"option": "ARES280121C00220000", "bid": 3.0, "bid_size": 57.0, "ask": 6.1, "ask_size": 68.0, "iv": 0.3691, "open_interest": 17.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.005, "vega": 0.3891, "theta": -0.0154, "rho": 0.2402, "theo": 4.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-08T14:01:53", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ARES280121P00220000", "bid": 79.5, "bid_size": 12.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.006, "vega": 0.2729, "theta": -0.0092, "rho": -0.7501, "theo": 81.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.59, "last_trade_time": "2026-05-14T11:22:24", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "ARES280121C00230000", "bid": 2.45, "bid_size": 46.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.3706, "open_interest": 6.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0045, "vega": 0.3491, "theta": -0.0138, "rho": 0.2048, "theo": 3.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T11:54:21", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ARES280121P00230000", "bid": 89.0, "bid_size": 21.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.005, "vega": 0.2085, "theta": -0.0049, "rho": -0.6316, "theo": 91.3012, "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": 96.7000007629394}, {"option": "ARES280121C00240000", "bid": 1.5, "bid_size": 55.0, "ask": 4.4, "ask_size": 61.0, "iv": 0.3661, "open_interest": 17.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.004, "vega": 0.3106, "theta": -0.0122, "rho": 0.1736, "theo": 2.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-08T14:02:40", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ARES280121P00240000", "bid": 98.5, "bid_size": 11.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0039, "vega": 0.135, "theta": 0.0, "rho": -0.5181, "theo": 100.8767, "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": 106.5}, {"option": "ARES280121C00250000", "bid": 1.5, "bid_size": 53.0, "ask": 3.9, "ask_size": 77.0, "iv": 0.3765, "open_interest": 8.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0036, "vega": 0.2752, "theta": -0.0107, "rho": 0.1472, "theo": 2.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-20T12:19:30", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ARES280121P00250000", "bid": 108.5, "bid_size": 8.0, "ask": 111.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.003, "vega": 0.0801, "theta": 0.0, "rho": -0.4088, "theo": 110.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2025-12-09T15:45:56", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "ARES280121C00260000", "bid": 1.15, "bid_size": 42.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.3536, "open_interest": 12.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0031, "vega": 0.2424, "theta": -0.0094, "rho": 0.1252, "theo": 1.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-08T15:46:55", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "ARES280121P00260000", "bid": 118.0, "bid_size": 3.0, "ask": 122.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0022, "vega": 0.0196, "theta": 0.0, "rho": 0.0, "theo": 120.465, "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": 126.049999237061}, {"option": "ARES280121C00270000", "bid": 0.9, "bid_size": 42.0, "ask": 1.9, "ask_size": 15.0, "iv": 0.3561, "open_interest": 18.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0027, "vega": 0.2131, "theta": -0.0083, "rho": 0.1054, "theo": 1.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:27:30", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "ARES280121P00270000", "bid": 128.0, "bid_size": 3.0, "ask": 132.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 130.465, "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": 136.0}, {"option": "ARES280218C00060000", "bid": 77.5, "bid_size": 3.0, "ask": 82.5, "ask_size": 9.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0009, "vega": 0.0634, "theta": 0.0, "rho": 0.1662, "theo": 80.2245, "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": 74.5}, {"option": "ARES280218P00060000", "bid": 1.45, "bid_size": 23.0, "ask": 2.3, "ask_size": 29.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0012, "vega": 0.1376, "theta": -0.0075, "rho": -0.0902, "theo": 1.7266, "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": "ARES280218C00065000", "bid": 73.0, "bid_size": 23.0, "ask": 78.0, "ask_size": 25.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0013, "vega": 0.1073, "theta": 0.0, "rho": 0.304, "theo": 75.5841, "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": 70.3499984741211}, {"option": "ARES280218P00065000", "bid": 1.85, "bid_size": 21.0, "ask": 2.8, "ask_size": 30.0, "iv": 0.5258, "open_interest": 3.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0014, "vega": 0.1634, "theta": -0.0087, "rho": -0.1122, "theo": 2.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T13:54:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ARES280218C00070000", "bid": 70.0, "bid_size": 6.0, "ask": 73.5, "ask_size": 27.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0016, "vega": 0.1499, "theta": -0.0001, "rho": 0.396, "theo": 71.1032, "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": 65.5}, {"option": "ARES280218P00070000", "bid": 2.15, "bid_size": 18.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0017, "vega": 0.1918, "theta": -0.0099, "rho": -0.1376, "theo": 2.6787, "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": 2.97500002384186}, {"option": "ARES280218C00075000", "bid": 65.4, "bid_size": 6.0, "ask": 69.0, "ask_size": 20.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0019, "vega": 0.1859, "theta": -0.0023, "rho": 0.4652, "theo": 66.7718, "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": 61.5}, {"option": "ARES280218P00075000", "bid": 2.6, "bid_size": 23.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.002, "vega": 0.2218, "theta": -0.0112, "rho": -0.1668, "theo": 3.2846, "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": 3.64999997615814}, {"option": "ARES280218C00080000", "bid": 61.5, "bid_size": 3.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0023, "vega": 0.2253, "theta": -0.0043, "rho": 0.5219, "theo": 62.5918, "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": 57.0}, {"option": "ARES280218P00080000", "bid": 3.6, "bid_size": 8.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0024, "vega": 0.2537, "theta": -0.0125, "rho": -0.2001, "theo": 3.99, "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": 4.65000009536743}, {"option": "ARES280218C00085000", "bid": 57.5, "bid_size": 1.0, "ask": 60.5, "ask_size": 12.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0027, "vega": 0.2658, "theta": -0.0063, "rho": 0.5848, "theo": 58.5514, "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": 53.25}, {"option": "ARES280218P00085000", "bid": 2.65, "bid_size": 30.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0027, "vega": 0.2867, "theta": -0.0138, "rho": -0.2372, "theo": 4.803, "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": 5.40000009536743}, {"option": "ARES280218C00090000", "bid": 53.5, "bid_size": 3.0, "ask": 56.5, "ask_size": 15.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.003, "vega": 0.303, "theta": -0.0082, "rho": 0.6534, "theo": 54.6666, "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": 49.5}, {"option": "ARES280218P00090000", "bid": 4.6, "bid_size": 31.0, "ask": 7.9, "ask_size": 47.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0031, "vega": 0.3205, "theta": -0.0151, "rho": -0.2791, "theo": 5.7346, "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": 6.25}, {"option": "ARES280218C00095000", "bid": 49.5, "bid_size": 4.0, "ask": 53.0, "ask_size": 22.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0034, "vega": 0.3428, "theta": -0.0101, "rho": 0.712, "theo": 50.934, "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": 45.3999996185303}, {"option": "ARES280218P00095000", "bid": 4.1, "bid_size": 8.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0035, "vega": 0.3545, "theta": -0.0163, "rho": -0.3247, "theo": 6.792, "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": 7.80000019073486}, {"option": "ARES280218C00100000", "bid": 46.0, "bid_size": 4.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0039, "vega": 0.3775, "theta": -0.0119, "rho": 0.7384, "theo": 47.3483, "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": 41.7999992370606}, {"option": "ARES280218P00100000", "bid": 7.2, "bid_size": 16.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.4413, "open_interest": 9.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.004, "vega": 0.3882, "theta": -0.0175, "rho": -0.3754, "theo": 7.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-29T11:45:18", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ARES280218C00105000", "bid": 42.5, "bid_size": 3.0, "ask": 46.0, "ask_size": 23.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0043, "vega": 0.4124, "theta": -0.0136, "rho": 0.7776, "theo": 43.9249, "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": 38.7999992370606}, {"option": "ARES280218P00105000", "bid": 7.4, "bid_size": 30.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0044, "vega": 0.421, "theta": -0.0186, "rho": -0.4295, "theo": 9.321, "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": 10.5}, {"option": "ARES280218C00110000", "bid": 39.0, "bid_size": 7.0, "ask": 42.5, "ask_size": 18.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0047, "vega": 0.4457, "theta": -0.0152, "rho": 0.7825, "theo": 40.6504, "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": 35.5}, {"option": "ARES280218P00110000", "bid": 9.2, "bid_size": 26.0, "ask": 11.5, "ask_size": 28.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0048, "vega": 0.4524, "theta": -0.0196, "rho": -0.4886, "theo": 10.8069, "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": 11.8000001907349}, {"option": "ARES280218C00115000", "bid": 36.0, "bid_size": 6.0, "ask": 39.5, "ask_size": 28.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0051, "vega": 0.4742, "theta": -0.0167, "rho": 0.7737, "theo": 37.5352, "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": 32.3500003814697}, {"option": "ARES280218P00115000", "bid": 11.0, "bid_size": 28.0, "ask": 13.9, "ask_size": 28.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0052, "vega": 0.4819, "theta": -0.0204, "rho": -0.5507, "theo": 12.4468, "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": 13.9499998092651}, {"option": "ARES280218C00120000", "bid": 33.0, "bid_size": 9.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.4191, "open_interest": 9.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0054, "vega": 0.5028, "theta": -0.018, "rho": 0.7712, "theo": 34.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-03T14:33:59", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "ARES280218P00120000", "bid": 11.5, "bid_size": 34.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0055, "vega": 0.5086, "theta": -0.0211, "rho": -0.6146, "theo": 14.2473, "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": 15.9499998092651}, {"option": "ARES280218C00125000", "bid": 30.0, "bid_size": 15.0, "ask": 34.0, "ask_size": 26.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0058, "vega": 0.5278, "theta": -0.0192, "rho": 0.7658, "theo": 31.786, "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": 27.1000003814697}, {"option": "ARES280218P00125000", "bid": 14.0, "bid_size": 24.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0059, "vega": 0.5324, "theta": -0.0217, "rho": -0.6711, "theo": 16.2105, "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": 18.0}, {"option": "ARES280218C00130000", "bid": 27.5, "bid_size": 10.0, "ask": 31.0, "ask_size": 15.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0061, "vega": 0.5487, "theta": -0.0202, "rho": 0.7477, "theo": 29.1571, "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": 24.9499998092651}, {"option": "ARES280218P00130000", "bid": 16.6, "bid_size": 19.0, "ask": 19.7, "ask_size": 20.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.0062, "vega": 0.5528, "theta": -0.0221, "rho": -0.7293, "theo": 18.3428, "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": 21.0}, {"option": "ARES280218C00135000", "bid": 25.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 29.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0063, "vega": 0.5669, "theta": -0.021, "rho": 0.7395, "theo": 26.6938, "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": 22.5999994277954}, {"option": "ARES280218P00135000", "bid": 18.1, "bid_size": 12.0, "ask": 22.2, "ask_size": 16.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0065, "vega": 0.5696, "theta": -0.0223, "rho": -0.7906, "theo": 20.6635, "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": 23.3999996185303}, {"option": "ARES280218C00140000", "bid": 22.5, "bid_size": 19.0, "ask": 26.4, "ask_size": 30.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0066, "vega": 0.5814, "theta": -0.0216, "rho": 0.7434, "theo": 24.393, "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": 20.5}, {"option": "ARES280218P00140000", "bid": 20.5, "bid_size": 21.0, "ask": 25.0, "ask_size": 21.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0067, "vega": 0.5822, "theta": -0.0224, "rho": -0.8466, "theo": 23.134, "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": 25.25}, {"option": "ARES280218C00145000", "bid": 20.5, "bid_size": 20.0, "ask": 24.2, "ask_size": 34.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0067, "vega": 0.5915, "theta": -0.0221, "rho": 0.715, "theo": 22.2542, "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": 18.8000001907349}, {"option": "ARES280218P00145000", "bid": 23.0, "bid_size": 20.0, "ask": 26.9, "ask_size": 9.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0069, "vega": 0.5909, "theta": -0.0223, "rho": -0.9005, "theo": 25.7687, "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": 28.5}, {"option": "ARES280218C00150000", "bid": 18.5, "bid_size": 19.0, "ask": 22.5, "ask_size": 35.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0069, "vega": 0.598, "theta": -0.0224, "rho": 0.686, "theo": 20.2684, "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": 17.1499996185303}, {"option": "ARES280218P00150000", "bid": 27.0, "bid_size": 18.0, "ask": 29.8, "ask_size": 10.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0071, "vega": 0.5954, "theta": -0.022, "rho": -0.9494, "theo": 28.5677, "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": 31.2000007629394}, {"option": "ARES280218C00155000", "bid": 16.0, "bid_size": 32.0, "ask": 20.5, "ask_size": 45.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.007, "vega": 0.6007, "theta": -0.0226, "rho": 0.6546, "theo": 18.4307, "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": 15.4499998092651}, {"option": "ARES280218P00155000", "bid": 29.0, "bid_size": 24.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0072, "vega": 0.5967, "theta": -0.0217, "rho": -1.0003, "theo": 31.5278, "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": 34.2999992370606}, {"option": "ARES280218C00160000", "bid": 15.3, "bid_size": 10.0, "ask": 18.6, "ask_size": 38.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.007, "vega": 0.6, "theta": -0.0226, "rho": 0.6231, "theo": 16.7367, "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": 13.3000001907349}, {"option": "ARES280218P00160000", "bid": 32.0, "bid_size": 21.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0073, "vega": 0.5918, "theta": -0.0211, "rho": -1.0298, "theo": 34.643, "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": 37.75}, {"option": "ARES280218C00165000", "bid": 13.0, "bid_size": 40.0, "ask": 16.7, "ask_size": 45.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.007, "vega": 0.5961, "theta": -0.0224, "rho": 0.591, "theo": 15.1782, "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": 12.5999999046326}, {"option": "ARES280218P00165000", "bid": 36.0, "bid_size": 20.0, "ask": 39.5, "ask_size": 20.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0073, "vega": 0.5859, "theta": -0.0205, "rho": -1.0802, "theo": 37.9101, "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": 41.5}, {"option": "ARES280218C00170000", "bid": 11.2, "bid_size": 25.0, "ask": 16.0, "ask_size": 46.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.424, "gamma": 0.007, "vega": 0.5889, "theta": -0.0222, "rho": 0.5584, "theo": 13.7502, "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": 11.25}, {"option": "ARES280218P00170000", "bid": 38.8, "bid_size": 16.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0073, "vega": 0.5723, "theta": -0.0197, "rho": -1.0916, "theo": 41.3201, "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": 44.8999996185303}, {"option": "ARES280218C00175000", "bid": 10.0, "bid_size": 24.0, "ask": 13.2, "ask_size": 19.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0069, "vega": 0.5794, "theta": -0.0218, "rho": 0.5268, "theo": 12.444, "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": 10.2999997138977}, {"option": "ARES280218P00175000", "bid": 42.5, "bid_size": 10.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0073, "vega": 0.5596, "theta": -0.0188, "rho": -1.1228, "theo": 44.8734, "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": 48.7999992370606}, {"option": "ARES280218C00180000", "bid": 9.7, "bid_size": 25.0, "ask": 12.4, "ask_size": 28.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0068, "vega": 0.5671, "theta": -0.0213, "rho": 0.4948, "theo": 11.2525, "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": 8.75}, {"option": "ARES280218P00180000", "bid": 46.5, "bid_size": 14.0, "ask": 50.5, "ask_size": 17.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0072, "vega": 0.5386, "theta": -0.0179, "rho": -1.1182, "theo": 48.5524, "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": 52.3999996185303}, {"option": "ARES280218C00185000", "bid": 7.8, "bid_size": 24.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0066, "vega": 0.5529, "theta": -0.0207, "rho": 0.4642, "theo": 10.1686, "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": 8.5}, {"option": "ARES280218P00185000", "bid": 50.0, "bid_size": 11.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0072, "vega": 0.5202, "theta": -0.017, "rho": -1.1371, "theo": 52.3632, "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": 56.25}, {"option": "ARES280218C00190000", "bid": 7.9, "bid_size": 7.0, "ask": 10.6, "ask_size": 34.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0064, "vega": 0.5372, "theta": -0.0201, "rho": 0.4345, "theo": 9.1834, "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": 7.55000019073486}, {"option": "ARES280218P00190000", "bid": 54.0, "bid_size": 8.0, "ask": 58.5, "ask_size": 21.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0071, "vega": 0.4948, "theta": -0.016, "rho": -1.1093, "theo": 56.2927, "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": 60.75}, {"option": "ARES280218C00195000", "bid": 6.0, "bid_size": 33.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0063, "vega": 0.5196, "theta": -0.0194, "rho": 0.4053, "theo": 8.2907, "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": 6.85000014305115}, {"option": "ARES280218P00195000", "bid": 58.0, "bid_size": 9.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.007, "vega": 0.467, "theta": -0.0151, "rho": -1.1056, "theo": 60.3376, "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": 64.75}, {"option": "ARES280218C00200000", "bid": 5.2, "bid_size": 38.0, "ask": 9.0, "ask_size": 46.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.0061, "vega": 0.5014, "theta": -0.0187, "rho": 0.3781, "theo": 7.4827, "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": 6.34999990463257}, {"option": "ARES280218P00200000", "bid": 62.0, "bid_size": 20.0, "ask": 67.0, "ask_size": 20.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0069, "vega": 0.4406, "theta": -0.0141, "rho": -1.0625, "theo": 64.4887, "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": 69.3499984741211}, {"option": "ARES290119C00060000", "bid": 79.5, "bid_size": 11.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0011, "vega": 0.1183, "theta": 0.0, "rho": 0.3541, "theo": 80.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-10-22T13:44:34", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "ARES290119P00060000", "bid": 3.5, "bid_size": 4.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.5214, "open_interest": 1.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0014, "vega": 0.2465, "theta": -0.0074, "rho": -0.2784, "theo": 4.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T14:37:34", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "ARES290119C00065000", "bid": 75.0, "bid_size": 16.0, "ask": 78.5, "ask_size": 25.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0014, "vega": 0.1777, "theta": 0.0, "rho": 0.5044, "theo": 76.0147, "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": 70.75}, {"option": "ARES290119P00065000", "bid": 2.7, "bid_size": 9.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0016, "vega": 0.2806, "theta": -0.0082, "rho": -0.3294, "theo": 4.7697, "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": 5.29999995231628}, {"option": "ARES290119C00070000", "bid": 71.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 12.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0017, "vega": 0.2265, "theta": 0.0, "rho": 0.6034, "theo": 71.8861, "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": 66.5999984741211}, {"option": "ARES290119P00070000", "bid": 5.0, "bid_size": 15.0, "ask": 6.4, "ask_size": 23.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0018, "vega": 0.3148, "theta": -0.0089, "rho": -0.385, "theo": 5.6088, "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": 6.15000009536743}, {"option": "ARES290119C00075000", "bid": 67.0, "bid_size": 8.0, "ask": 70.0, "ask_size": 13.0, "iv": 0.5007, "open_interest": 1.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0019, "vega": 0.282, "theta": -0.0012, "rho": 0.7324, "theo": 67.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-10-22T11:09:16", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "ARES290119P00075000", "bid": 5.7, "bid_size": 18.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.4807, "open_interest": 2.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0021, "vega": 0.3496, "theta": -0.0097, "rho": -0.4472, "theo": 6.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-21T13:52:09", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ARES290119C00080000", "bid": 63.0, "bid_size": 14.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0022, "vega": 0.327, "theta": -0.0027, "rho": 0.827, "theo": 64.1976, "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": 59.1000003814697}, {"option": "ARES290119P00080000", "bid": 6.6, "bid_size": 18.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0024, "vega": 0.3849, "theta": -0.0104, "rho": -0.5143, "theo": 7.5664, "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": 8.30000019073486}, {"option": "ARES290119C00085000", "bid": 59.0, "bid_size": 14.0, "ask": 62.5, "ask_size": 13.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0025, "vega": 0.3801, "theta": -0.004, "rho": 0.9307, "theo": 60.6157, "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": 55.6000003814697}, {"option": "ARES290119P00085000", "bid": 7.8, "bid_size": 18.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.4625, "open_interest": 1.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0026, "vega": 0.4207, "theta": -0.0111, "rho": -0.5846, "theo": 8.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-09-17T09:44:41", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ARES290119C00090000", "bid": 55.5, "bid_size": 14.0, "ask": 59.0, "ask_size": 14.0, "iv": 0.4557, "open_interest": 1.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0028, "vega": 0.4156, "theta": -0.0053, "rho": 0.9974, "theo": 57.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.45, "last_trade_time": "2026-11-02T12:13:44", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "ARES290119P00090000", "bid": 9.0, "bid_size": 18.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.4542, "open_interest": 1.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0029, "vega": 0.4552, "theta": -0.0117, "rho": -0.6637, "theo": 9.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-20T15:26:28", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ARES290119C00095000", "bid": 52.5, "bid_size": 15.0, "ask": 55.5, "ask_size": 8.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0031, "vega": 0.4614, "theta": -0.0066, "rho": 1.0414, "theo": 53.8952, "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": 49.0500011444092}, {"option": "ARES290119P00095000", "bid": 10.2, "bid_size": 11.0, "ask": 12.4, "ask_size": 17.0, "iv": 0.4463, "open_interest": 1.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0032, "vega": 0.4896, "theta": -0.0123, "rho": -0.7477, "theo": 11.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-30T13:12:03", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ARES290119C00100000", "bid": 49.0, "bid_size": 19.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.4391, "open_interest": 5.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0034, "vega": 0.4978, "theta": -0.0077, "rho": 1.092, "theo": 50.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-10-28T11:09:08", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ARES290119P00100000", "bid": 11.6, "bid_size": 18.0, "ask": 14.1, "ask_size": 23.0, "iv": 0.4407, "open_interest": 1.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0034, "vega": 0.5227, "theta": -0.0128, "rho": -0.8351, "theo": 12.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-30T12:51:34", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ARES290119C00105000", "bid": 46.0, "bid_size": 18.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0036, "vega": 0.5379, "theta": -0.0088, "rho": 1.1174, "theo": 47.7273, "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": 43.0499992370606}, {"option": "ARES290119P00105000", "bid": 13.1, "bid_size": 15.0, "ask": 15.7, "ask_size": 21.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0037, "vega": 0.5548, "theta": -0.0132, "rho": -0.9284, "theo": 14.3656, "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": 15.6499996185303}, {"option": "ARES290119C00110000", "bid": 43.0, "bid_size": 19.0, "ask": 47.0, "ask_size": 20.0, "iv": 0.4287, "open_interest": 4.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0039, "vega": 0.5692, "theta": -0.0098, "rho": 1.1628, "theo": 44.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-10-22T11:15:44", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "ARES290119P00110000", "bid": 14.7, "bid_size": 18.0, "ask": 17.4, "ask_size": 24.0, "iv": 0.4259, "open_interest": 6.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.004, "vega": 0.5839, "theta": -0.0136, "rho": -1.0247, "theo": 16.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.06, "last_trade_time": "2026-09-21T15:39:05", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "ARES290119C00115000", "bid": 40.5, "bid_size": 19.0, "ask": 44.0, "ask_size": 14.0, "iv": 0.4229, "open_interest": 4.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0042, "vega": 0.5957, "theta": -0.0107, "rho": 1.1994, "theo": 42.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-10-22T11:14:57", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ARES290119P00115000", "bid": 16.5, "bid_size": 18.0, "ask": 19.3, "ask_size": 23.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0042, "vega": 0.6129, "theta": -0.014, "rho": -1.1302, "theo": 17.902, "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": 19.3500003814697}, {"option": "ARES290119C00120000", "bid": 38.0, "bid_size": 19.0, "ask": 41.5, "ask_size": 20.0, "iv": 0.4191, "open_interest": 87.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0044, "vega": 0.6294, "theta": -0.0116, "rho": 1.2112, "theo": 39.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-10-28T12:02:24", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ARES290119P00120000", "bid": 18.2, "bid_size": 11.0, "ask": 21.5, "ask_size": 18.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0045, "vega": 0.6382, "theta": -0.0142, "rho": -1.2346, "theo": 19.851, "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": 21.4499998092651}, {"option": "ARES290119C00125000", "bid": 35.5, "bid_size": 10.0, "ask": 39.0, "ask_size": 18.0, "iv": 0.4136, "open_interest": 4.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0046, "vega": 0.6523, "theta": -0.0123, "rho": 1.2222, "theo": 37.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-10-14T11:20:48", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "ARES290119P00125000", "bid": 19.4, "bid_size": 20.0, "ask": 23.5, "ask_size": 22.0, "iv": 0.4034, "open_interest": 1.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0047, "vega": 0.662, "theta": -0.0144, "rho": -1.3466, "theo": 21.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.29, "last_trade_time": "2026-10-29T11:36:35", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "ARES290119C00130000", "bid": 33.0, "bid_size": 11.0, "ask": 37.0, "ask_size": 22.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0048, "vega": 0.6767, "theta": -0.013, "rho": 1.1964, "theo": 34.6841, "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": 30.75}, {"option": "ARES290119P00130000", "bid": 21.5, "bid_size": 20.0, "ask": 26.0, "ask_size": 21.0, "iv": 0.4006, "open_interest": 11.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0049, "vega": 0.6826, "theta": -0.0144, "rho": -1.4597, "theo": 24.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-10-20T15:28:35", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ARES290119C00135000", "bid": 31.0, "bid_size": 7.0, "ask": 34.5, "ask_size": 26.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.005, "vega": 0.6947, "theta": -0.0135, "rho": 1.1794, "theo": 32.4639, "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": 28.75}, {"option": "ARES290119P00135000", "bid": 24.6, "bid_size": 18.0, "ask": 28.0, "ask_size": 21.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0051, "vega": 0.7006, "theta": -0.0144, "rho": -1.5745, "theo": 26.4195, "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": 28.0}, {"option": "ARES290119C00140000", "bid": 29.0, "bid_size": 7.0, "ask": 32.5, "ask_size": 17.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0052, "vega": 0.7101, "theta": -0.014, "rho": 1.1635, "theo": 30.3461, "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": 26.75}, {"option": "ARES290119P00140000", "bid": 26.5, "bid_size": 16.0, "ask": 30.5, "ask_size": 17.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0052, "vega": 0.7158, "theta": -0.0143, "rho": -1.699, "theo": 28.8454, "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": 31.0}, {"option": "ARES290119C00145000", "bid": 27.0, "bid_size": 8.0, "ask": 30.5, "ask_size": 19.0, "iv": 0.3997, "open_interest": 2.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0054, "vega": 0.7246, "theta": -0.0145, "rho": 1.1275, "theo": 28.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.69, "last_trade_time": "2026-10-15T11:36:47", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ARES290119P00145000", "bid": 29.0, "bid_size": 14.0, "ask": 33.0, "ask_size": 19.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.0054, "vega": 0.7282, "theta": -0.0142, "rho": -1.7485, "theo": 31.3871, "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": 33.75}, {"option": "ARES290119C00150000", "bid": 25.0, "bid_size": 8.0, "ask": 28.4, "ask_size": 18.0, "iv": 0.394, "open_interest": 4.0, "volume": 0.0, "delta": 0.5919, "gamma": 0.0055, "vega": 0.7351, "theta": -0.0148, "rho": 1.1029, "theo": 26.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-15T11:36:47", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ARES290119P00150000", "bid": 32.3, "bid_size": 15.0, "ask": 36.0, "ask_size": 21.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0055, "vega": 0.7369, "theta": -0.014, "rho": -1.7079, "theo": 34.06, "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": 36.5}, {"option": "ARES290119C00155000", "bid": 22.6, "bid_size": 18.0, "ask": 27.0, "ask_size": 31.0, "iv": 0.3892, "open_interest": 2.0, "volume": 0.0, "delta": 0.5677, "gamma": 0.0056, "vega": 0.7433, "theta": -0.0151, "rho": 1.0799, "theo": 24.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "ARES290119P00155000", "bid": 34.5, "bid_size": 17.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0057, "vega": 0.7418, "theta": -0.0138, "rho": -1.7619, "theo": 36.8727, "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": 39.6000003814697}, {"option": "ARES290119C00160000", "bid": 21.5, "bid_size": 14.0, "ask": 24.7, "ask_size": 18.0, "iv": 0.3858, "open_interest": 2.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0057, "vega": 0.7478, "theta": -0.0152, "rho": 1.0386, "theo": 23.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-11-04T10:17:44", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ARES290119P00160000", "bid": 38.0, "bid_size": 9.0, "ask": 41.5, "ask_size": 14.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0058, "vega": 0.7443, "theta": -0.0136, "rho": -1.7929, "theo": 39.8107, "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": 42.5}, {"option": "ARES290119C00165000", "bid": 19.5, "bid_size": 17.0, "ask": 23.5, "ask_size": 25.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0057, "vega": 0.7509, "theta": -0.0154, "rho": 1.0087, "theo": 21.464, "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": 18.25}, {"option": "ARES290119P00165000", "bid": 40.5, "bid_size": 13.0, "ask": 44.5, "ask_size": 17.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0059, "vega": 0.7448, "theta": -0.0134, "rho": -1.8245, "theo": 42.8651, "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": 46.0}, {"option": "ARES290119C00170000", "bid": 18.0, "bid_size": 13.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0058, "vega": 0.7522, "theta": -0.0154, "rho": 0.9812, "theo": 19.9885, "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": 16.75}, {"option": "ARES290119P00170000", "bid": 43.5, "bid_size": 12.0, "ask": 48.0, "ask_size": 15.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.006, "vega": 0.7402, "theta": -0.0131, "rho": -1.8752, "theo": 46.0422, "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": 49.3500003814697}, {"option": "ARES290119C00175000", "bid": 16.5, "bid_size": 11.0, "ask": 20.5, "ask_size": 26.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.4746, "gamma": 0.0058, "vega": 0.7481, "theta": -0.0154, "rho": 0.939, "theo": 18.6189, "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": 15.5500001907349}, {"option": "ARES290119P00175000", "bid": 47.0, "bid_size": 16.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0062, "vega": 0.7313, "theta": -0.0127, "rho": -1.8659, "theo": 49.3362, "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": 52.75}, {"option": "ARES290119C00180000", "bid": 15.5, "bid_size": 20.0, "ask": 19.3, "ask_size": 22.0, "iv": 0.376, "open_interest": 8.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0058, "vega": 0.7444, "theta": -0.0154, "rho": 0.9058, "theo": 17.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-10-15T11:52:59", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ARES290119P00180000", "bid": 50.5, "bid_size": 15.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.3717, "open_interest": 1.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0062, "vega": 0.7213, "theta": -0.0124, "rho": -1.9031, "theo": 52.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.71, "last_trade_time": "2026-09-22T15:52:43", "percent_change": 0.0, "prev_day_close": 56.3499984741211}, {"option": "ARES290119C00185000", "bid": 14.0, "bid_size": 14.0, "ask": 18.5, "ask_size": 35.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0057, "vega": 0.7397, "theta": -0.0152, "rho": 0.8758, "theo": 16.1314, "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": 13.3499999046326}, {"option": "ARES290119P00185000", "bid": 54.0, "bid_size": 14.0, "ask": 58.0, "ask_size": 17.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0063, "vega": 0.7103, "theta": -0.012, "rho": -1.8786, "theo": 56.2621, "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": 60.1499996185303}, {"option": "ARES290119C00190000", "bid": 13.0, "bid_size": 15.0, "ask": 16.2, "ask_size": 26.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0057, "vega": 0.7292, "theta": -0.0151, "rho": 0.8364, "theo": 15.0141, "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": 12.1500000953674}, {"option": "ARES290119P00190000", "bid": 57.5, "bid_size": 16.0, "ask": 61.5, "ask_size": 10.0, "iv": 0.3655, "open_interest": 3.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0064, "vega": 0.6881, "theta": -0.0116, "rho": -1.862, "theo": 59.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.11, "last_trade_time": "2026-09-28T10:38:14", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "ARES290119C00195000", "bid": 12.0, "bid_size": 15.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0056, "vega": 0.7198, "theta": -0.0149, "rho": 0.8021, "theo": 13.9727, "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": 11.4499998092651}, {"option": "ARES290119P00195000", "bid": 61.5, "bid_size": 11.0, "ask": 65.4, "ask_size": 17.0, "iv": 0.3668, "open_interest": 7.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0065, "vega": 0.6682, "theta": -0.0112, "rho": -1.8692, "theo": 63.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.01, "last_trade_time": "2026-09-23T10:17:09", "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "ARES290119C00200000", "bid": 11.0, "bid_size": 12.0, "ask": 14.1, "ask_size": 21.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.371, "gamma": 0.0056, "vega": 0.71, "theta": -0.0147, "rho": 0.7708, "theo": 12.9986, "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": 10.5}, {"option": "ARES290119P00200000", "bid": 65.5, "bid_size": 11.0, "ask": 70.0, "ask_size": 9.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0066, "vega": 0.6432, "theta": -0.0107, "rho": -1.7961, "theo": 67.4737, "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": 71.8499984741211}], "symbol": "ARES", "security_type": "stock", "exchange_id": 3, "current_price": 139.58, "price_change": 5.6, "price_change_percent": 4.1797, "bid": 131.38, "ask": 145.0, "bid_size": 100, "ask_size": 700, "open": 136.74, "high": 141.6, "low": 135.32, "close": 139.58, "prev_day_close": 133.98, "volume": 2301076, "iv30": 38.204, "iv30_change": -1.795, "iv30_change_percent": -4.4876, "seqno": 10403139311, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ARES"}