{"timestamp": "2026-11-08 07:42:27", "data": {"options": [{"option": "ARI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 82.0, "iv": 3.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 1.2879, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-10-23T12:13:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ARI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 25.0, "iv": 5.0345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 1.3217, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 115.0, "iv": 3.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-20T10:00:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARI261120P00005000", "bid": 2.0, "bid_size": 61.0, "ask": 4.8, "ask_size": 1.0, "iv": 6.9086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:35:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ARI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 3.0994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:35:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARI261120P00007500", "bid": 4.5, "bid_size": 61.0, "ask": 7.3, "ask_size": 1.0, "iv": 8.046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-13T15:18:36", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ARI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.2371, "gamma": 1.6133, "vega": 0.0025, "theta": -0.0007, "rho": 0.0006, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-07-20T09:58:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 6.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 1.9112, "vega": 0.002, "theta": -0.0008, "rho": -0.0009, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ARI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 2.8269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T10:53:53", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ARI261218P00005000", "bid": 1.95, "bid_size": 61.0, "ask": 4.8, "ask_size": 1.0, "iv": 3.9602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:33:59", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ARI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 3.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T14:52:20", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ARI261218P00007500", "bid": 4.5, "bid_size": 61.0, "ask": 7.3, "ask_size": 1.0, "iv": 4.714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-08T09:47:49", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ARI270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 61.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.8938, "vega": 0.005, "theta": -0.0008, "rho": 0.0026, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-15T13:23:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARI270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 4.0345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5987, "gamma": 1.0057, "vega": 0.0048, "theta": -0.001, "rho": -0.0028, "theo": 0.2551, "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": 1.79999995231628}, {"option": "ARI270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 201.0, "iv": 1.8643, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.1644, "vega": 0.0024, "theta": -0.001, "rho": 0.0006, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-12T11:13:40", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ARI270219P00005000", "bid": 1.65, "bid_size": 61.0, "ask": 4.8, "ask_size": 1.0, "iv": 2.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.1946, "vega": 0.0014, "theta": -0.0013, "rho": -0.0025, "theo": 2.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "ARI270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 201.0, "iv": 2.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.096, "vega": 0.0018, "theta": -0.001, "rho": 0.0004, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:52:20", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ARI270219P00007500", "bid": 4.0, "bid_size": 61.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0953, "vega": 0.0006, "theta": -0.0012, "rho": -0.0016, "theo": 5.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-24T10:12:58", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ARI270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 172.0, "iv": 0.5725, "open_interest": 26.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.6581, "vega": 0.007, "theta": -0.0007, "rho": 0.0057, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:33:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARI270521P00002500", "bid": 0.15, "bid_size": 264.0, "ask": 3.6, "ask_size": 1.0, "iv": 3.2241, "open_interest": 0.0, "volume": 27.0, "delta": -0.5429, "gamma": 0.8347, "vega": 0.0065, "theta": -0.0008, "rho": -0.0044, "theo": 0.2944, "change": -1.6, "open": 0.15, "high": 0.2, "low": 0.14, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:58:57", "percent_change": -88.8889, "prev_day_close": 1.79999995231628}, {"option": "ARI270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 1.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.2031, "vega": 0.0045, "theta": -0.0009, "rho": 0.0017, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ARI270521P00005000", "bid": 1.45, "bid_size": 65.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.2018, "vega": 0.0009, "theta": -0.0011, "rho": -0.0011, "theo": 2.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T12:10:07", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ARI270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 1.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.1265, "vega": 0.0036, "theta": -0.0009, "rho": 0.0011, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ARI270521P00007500", "bid": 4.0, "bid_size": 61.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.9829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0526, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 5.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T13:57:45", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "ARI1261120C00002500", "bid": 5.0, "bid_size": 1.0, "ask": 8.3, "ask_size": 90.0, "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": 7.425, "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": 6.69999980926514}, {"option": "ARI1261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI1261120C00005000", "bid": 2.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 90.0, "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": 4.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ARI1261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI1261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 90.0, "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": 2.425, "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": 1.60000002384186}, {"option": "ARI1261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI1261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 599.0, "iv": 2.2119, "open_interest": 77.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.5116, "vega": 0.0018, "theta": -0.0112, "rho": 0.0004, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:47:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1682, "open_interest": 22.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.5141, "vega": 0.0018, "theta": -0.0113, "rho": -0.0004, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T15:53:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ARI1261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 691.0, "iv": 4.8508, "open_interest": 125.0, "volume": 0.0, "delta": 0.227, "gamma": 0.191, "vega": 0.0014, "theta": -0.0167, "rho": 0.0001, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T09:57:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1261120P00012500", "bid": 2.0, "bid_size": 316.0, "ask": 5.0, "ask_size": 1.0, "iv": 7.9886, "open_interest": 100.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.1923, "vega": 0.0014, "theta": -0.0168, "rho": -0.001, "theo": 2.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ARI1261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1342.0, "iv": 5.9796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.1309, "vega": 0.0012, "theta": -0.0178, "rho": 0.0001, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1261120P00015000", "bid": 4.4, "bid_size": 91.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.1322, "vega": 0.0012, "theta": -0.018, "rho": -0.0013, "theo": 5.1928, "change": 0.0, "open": 0.0, "high": 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": "ARI1261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1342.0, "iv": 6.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.1058, "vega": 0.0011, "theta": -0.0183, "rho": 0.0001, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1261120P00017500", "bid": 6.7, "bid_size": 91.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.1074, "vega": 0.001, "theta": -0.0186, "rho": -0.0015, "theo": 7.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ARI1261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1342.0, "iv": 7.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0917, "vega": 0.001, "theta": -0.0186, "rho": 0.0001, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1261120P00020000", "bid": 9.2, "bid_size": 91.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0934, "vega": 0.001, "theta": -0.0189, "rho": -0.0017, "theo": 10.1743, "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": 10.8000001907349}, {"option": "ARI1261218C00002500", "bid": 5.0, "bid_size": 1.0, "ask": 8.3, "ask_size": 90.0, "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": 7.425, "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": 6.69999980926514}, {"option": "ARI1261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI1261218C00005000", "bid": 2.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 90.0, "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": 4.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ARI1261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ARI1261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 637.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T10:19:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ARI1261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T11:32:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI1261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1038.0, "iv": 1.2325, "open_interest": 644.0, "volume": 41.0, "delta": 0.5654, "gamma": 0.4602, "vega": 0.0032, "theta": -0.0041, "rho": 0.0011, "theo": 0.3316, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:02:22", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "ARI1261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7113, "open_interest": 12483.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.468, "vega": 0.0031, "theta": -0.0042, "rho": -0.0013, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:24:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARI1261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 637.0, "iv": 1.7344, "open_interest": 8370.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.1565, "vega": 0.0014, "theta": -0.0022, "rho": 0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARI1261218P00012500", "bid": 2.0, "bid_size": 92.0, "ask": 5.0, "ask_size": 1.0, "iv": 4.6732, "open_interest": 1.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.1697, "vega": 0.001, "theta": -0.0024, "rho": -0.0014, "theo": 2.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ARI1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1416.0, "iv": 3.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0714, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1261218P00015000", "bid": 4.4, "bid_size": 91.0, "ask": 7.5, "ask_size": 1.0, "iv": 5.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0622, "vega": 0.0003, "theta": -0.0013, "rho": -0.0006, "theo": 5.0776, "change": 0.0, "open": 0.0, "high": 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": "ARI1261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1416.0, "iv": 3.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0429, "vega": 0.0005, "theta": -0.0011, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1261218P00017500", "bid": 6.7, "bid_size": 91.0, "ask": 10.0, "ask_size": 1.0, "iv": 5.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0213, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 7.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ARI1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1416.0, "iv": 4.142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0294, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1261218P00020000", "bid": 9.2, "bid_size": 91.0, "ask": 12.5, "ask_size": 1.0, "iv": 5.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0068, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 10.0751, "change": 0.0, "open": 0.0, "high": 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": "ARI1270219C00002500", "bid": 5.0, "bid_size": 1.0, "ask": 8.3, "ask_size": 90.0, "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": 7.425, "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": 6.69999980926514}, {"option": "ARI1270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI1270219C00005000", "bid": 2.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 90.0, "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": 4.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-03T10:19:07", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ARI1270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI1270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 90.0, "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": 2.425, "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": 1.60000002384186}, {"option": "ARI1270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI1270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 565.0, "iv": 1.1808, "open_interest": 12.0, "volume": 0.0, "delta": 0.4957, "gamma": 0.3157, "vega": 0.0042, "theta": -0.0034, "rho": 0.0012, "theo": 0.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T13:02:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.211, "vega": 0.004, "theta": -0.0023, "rho": -0.0051, "theo": 0.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:59:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARI1270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 707.0, "iv": 2.108, "open_interest": 12.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.1479, "vega": 0.0037, "theta": -0.0033, "rho": 0.0009, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:32:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1270219P00012500", "bid": 2.0, "bid_size": 91.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.1272, "vega": 0.0035, "theta": -0.0029, "rho": -0.0127, "theo": 3.1749, "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": 3.07499998807907}, {"option": "ARI1270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1418.0, "iv": 2.5112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.1103, "vega": 0.0033, "theta": -0.0033, "rho": 0.0007, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1270219P00015000", "bid": 4.4, "bid_size": 91.0, "ask": 7.5, "ask_size": 1.0, "iv": 2.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.1006, "vega": 0.0032, "theta": -0.0031, "rho": -0.0189, "theo": 5.6139, "change": 0.0, "open": 0.0, "high": 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": "ARI1270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1418.0, "iv": 2.7681, "open_interest": 0.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0926, "vega": 0.0031, "theta": -0.0033, "rho": 0.0006, "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": 0.375}, {"option": "ARI1270219P00017500", "bid": 6.7, "bid_size": 91.0, "ask": 10.0, "ask_size": 1.0, "iv": 2.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0887, "vega": 0.003, "theta": -0.0032, "rho": -0.0237, "theo": 8.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ARI1270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1418.0, "iv": 2.9551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0819, "vega": 0.0029, "theta": -0.0033, "rho": 0.0006, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI1270219P00020000", "bid": 9.2, "bid_size": 91.0, "ask": 12.5, "ask_size": 1.0, "iv": 3.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0824, "vega": 0.0029, "theta": -0.0033, "rho": -0.0276, "theo": 10.5314, "change": 0.0, "open": 0.0, "high": 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": "ARI2261120C00002500", "bid": 1.5, "bid_size": 1.0, "ask": 4.7, "ask_size": 90.0, "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": 3.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ARI2261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI2261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.425, "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": 1.0}, {"option": "ARI2261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 5.1114, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARI2261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.3814, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARI2261120P00007500", "bid": 0.6, "bid_size": 91.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0013, "theo": 1.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "ARI2261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 110.0, "iv": 3.0236, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARI2261120P00010000", "bid": 2.8, "bid_size": 91.0, "ask": 6.0, "ask_size": 1.0, "iv": 7.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0023, "theo": 3.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ARI2261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 3.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARI2261120P00012500", "bid": 5.2, "bid_size": 91.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0032, "theo": 6.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ARI2261218C00002500", "bid": 1.5, "bid_size": 1.0, "ask": 4.7, "ask_size": 90.0, "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": 3.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ARI2261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI2261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 637.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.425, "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": 1.0}, {"option": "ARI2261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI2261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 1.1524, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARI2261218P00007500", "bid": 0.6, "bid_size": 91.0, "ask": 5.0, "ask_size": 1.0, "iv": 7.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0039, "theo": 1.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "ARI2261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 80.0, "iv": 1.8058, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARI2261218P00010000", "bid": 2.8, "bid_size": 91.0, "ask": 6.0, "ask_size": 1.0, "iv": 4.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0068, "theo": 3.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ARI2261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1416.0, "iv": 3.7746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI2261218P00012500", "bid": 5.2, "bid_size": 91.0, "ask": 8.5, "ask_size": 1.0, "iv": 4.8697, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0096, "theo": 6.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ARI2270219C00002500", "bid": 1.5, "bid_size": 1.0, "ask": 4.7, "ask_size": 657.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "ARI2270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI2270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 638.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0226, "vega": 0.0003, "theta": -0.0001, "rho": 0.0025, "theo": 1.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:44:47", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARI2270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0227, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI2270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 78.0, "iv": 0.4809, "open_interest": 136.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.2228, "vega": 0.0014, "theta": -0.0003, "rho": 0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:17:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARI2270219P00007500", "bid": 0.3, "bid_size": 201.0, "ask": 5.0, "ask_size": 1.0, "iv": 4.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.1132, "vega": 0.0001, "theta": 0.0, "rho": -0.0002, "theo": 1.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI2270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1418.0, "iv": 1.9594, "open_interest": 2.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0223, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI2270219P00010000", "bid": 2.8, "bid_size": 91.0, "ask": 6.0, "ask_size": 1.0, "iv": 2.9926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ARI2270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1418.0, "iv": 2.2961, "open_interest": 3.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0071, "vega": 0.0001, "theta": 0.0, "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": 0.375}, {"option": "ARI2270219P00012500", "bid": 5.2, "bid_size": 91.0, "ask": 8.5, "ask_size": 1.0, "iv": 3.2677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ARI2270521C00002500", "bid": 1.5, "bid_size": 1.0, "ask": 4.7, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T13:28:19", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ARI2270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI2270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 639.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.056, "vega": 0.0018, "theta": -0.0004, "rho": 0.0038, "theo": 1.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARI2270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0567, "vega": 0.0018, "theta": -0.0005, "rho": -0.0008, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI2270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 628.0, "iv": 0.9247, "open_interest": 2.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.3515, "vega": 0.006, "theta": -0.0009, "rho": 0.0029, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI2270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.4244, "vega": 0.0049, "theta": -0.001, "rho": -0.0062, "theo": 1.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARI2270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1396.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.1631, "vega": 0.0044, "theta": -0.001, "rho": 0.0015, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI2270521P00010000", "bid": 2.8, "bid_size": 91.0, "ask": 6.0, "ask_size": 1.0, "iv": 2.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.2126, "vega": 0.0022, "theta": -0.0012, "rho": -0.0047, "theo": 3.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ARI2270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1396.0, "iv": 1.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.1158, "vega": 0.0037, "theta": -0.001, "rho": 0.0012, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARI2270521P00012500", "bid": 5.2, "bid_size": 91.0, "ask": 8.5, "ask_size": 1.0, "iv": 2.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.1285, "vega": 0.0009, "theta": -0.0012, "rho": -0.0025, "theo": 6.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}], "symbol": "ARI", "security_type": "stock", "exchange_id": 3, "current_price": 2.3039, "price_change": -0.09, "price_change_percent": -3.8793, "bid": 2.3, "ask": 2.32, "bid_size": 100, "ask_size": 5400, "open": 2.41, "high": 2.45, "low": 2.26, "close": 2.32, "prev_day_close": 2.32, "volume": 27007639, "iv30": 134.85, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "ARI"}