{"timestamp": "2026-11-09 23:15:11", "data": {"options": [{"option": "ARIS261120C00002500", "bid": 12.7, "bid_size": 77.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 14.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ARIS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.9691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "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": 0.025000000372529}, {"option": "ARIS261120C00005000", "bid": 10.2, "bid_size": 77.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 11.655, "change": 0.0, "open": 0.0, "high": 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": "ARIS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 174.0, "iv": 5.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "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": "ARIS261120C00007500", "bid": 8.1, "bid_size": 77.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "ARIS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 174.0, "iv": 3.7529, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "ARIS261120C00010000", "bid": 5.7, "bid_size": 77.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0001, "theo": 6.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ARIS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 2.609, "open_interest": 97.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:35:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARIS261120C00012500", "bid": 3.5, "bid_size": 44.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0188, "vega": 0.0011, "theta": -0.0037, "rho": 0.0016, "theo": 4.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T11:39:35", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "ARIS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 1.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0179, "vega": 0.0012, "theta": -0.0039, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ARIS261120C00015000", "bid": 1.25, "bid_size": 209.0, "ask": 2.35, "ask_size": 86.0, "iv": 0.6222, "open_interest": 71.0, "volume": 4.0, "delta": 0.854, "gamma": 0.1328, "vega": 0.0066, "theta": -0.0176, "rho": 0.003, "theo": 1.7821, "change": 0.715, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T11:57:05", "percent_change": 81.7143, "prev_day_close": 0.874999970197678}, {"option": "ARIS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 287.0, "iv": 0.9029, "open_interest": 619.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.132, "vega": 0.0066, "theta": -0.0177, "rho": -0.0009, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:11:37", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ARIS261120C00017500", "bid": 0.2, "bid_size": 136.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.6109, "open_interest": 652.0, "volume": 135.0, "delta": 0.3399, "gamma": 0.2058, "vega": 0.0106, "theta": -0.0299, "rho": 0.0016, "theo": 0.3764, "change": 0.325, "open": 0.35, "high": 0.46, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 260.0, "prev_day_close": 0.125000001862645}, {"option": "ARIS261120P00017500", "bid": 0.95, "bid_size": 65.0, "ask": 1.4, "ask_size": 42.0, "iv": 0.5628, "open_interest": 260.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.2055, "vega": 0.0106, "theta": -0.0298, "rho": -0.0042, "theo": 1.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-10-22T10:13:27", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ARIS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7275, "open_interest": 800.0, "volume": 8.0, "delta": 0.0844, "gamma": 0.0728, "vega": 0.0045, "theta": -0.0142, "rho": 0.0004, "theo": 0.0757, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:25:32", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ARIS261120P00020000", "bid": 3.0, "bid_size": 13.0, "ask": 4.3, "ask_size": 65.0, "iv": 1.088, "open_interest": 13.0, "volume": 0.0, "delta": -0.914, "gamma": 0.073, "vega": 0.0045, "theta": -0.0139, "rho": -0.0053, "theo": 3.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-07T15:08:11", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ARIS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 206.0, "iv": 1.1831, "open_interest": 129.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0223, "vega": 0.0016, "theta": -0.0054, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:02:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARIS261120P00022500", "bid": 5.4, "bid_size": 77.0, "ask": 6.8, "ask_size": 66.0, "iv": 1.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0229, "vega": 0.0016, "theta": -0.0048, "rho": -0.0042, "theo": 5.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ARIS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.5921, "open_interest": 101.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0073, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:44:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ARIS261120P00025000", "bid": 7.8, "bid_size": 77.0, "ask": 9.3, "ask_size": 64.0, "iv": 1.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0081, "vega": 0.0005, "theta": -0.0013, "rho": -0.0026, "theo": 8.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T13:12:09", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ARIS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 199.0, "iv": 2.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "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": "ARIS261120P00030000", "bid": 12.5, "bid_size": 76.0, "ask": 14.9, "ask_size": 65.0, "iv": 2.4631, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-05T13:13:42", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ARIS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 2.9145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARIS261120P00035000", "bid": 17.5, "bid_size": 77.0, "ask": 19.9, "ask_size": 65.0, "iv": 2.8989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ARIS261218C00005000", "bid": 9.8, "bid_size": 52.0, "ask": 13.6, "ask_size": 45.0, "iv": 2.0252, "open_interest": 16.0, "volume": 10.0, "delta": 0.9919, "gamma": 0.0031, "vega": 0.001, "theta": -0.0025, "rho": 0.0016, "theo": 11.6639, "change": 1.22, "open": 11.18, "high": 11.72, "low": 11.18, "tick": "no_change", "last_trade_price": 11.72, "last_trade_time": "2026-11-09T15:29:04", "percent_change": 11.619, "prev_day_close": 10.5}, {"option": "ARIS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 163.0, "iv": 2.1195, "open_interest": 1.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0026, "vega": 0.0014, "theta": -0.003, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T12:18:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARIS261218C00007500", "bid": 8.0, "bid_size": 42.0, "ask": 10.9, "ask_size": 31.0, "iv": 1.9288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0068, "vega": 0.002, "theta": -0.0032, "rho": 0.0031, "theo": 9.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ARIS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 797.0, "iv": 1.9959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0061, "vega": 0.0023, "theta": -0.0037, "rho": -0.0004, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 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": "ARIS261218C00010000", "bid": 5.7, "bid_size": 332.0, "ask": 7.8, "ask_size": 227.0, "iv": 1.0322, "open_interest": 231.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.016, "vega": 0.004, "theta": -0.0046, "rho": 0.0053, "theo": 6.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-10-20T09:50:04", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ARIS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 567.0, "iv": 0.8625, "open_interest": 315.0, "volume": 130.0, "delta": -0.0355, "gamma": 0.0152, "vega": 0.0042, "theta": -0.005, "rho": -0.0007, "theo": 0.079, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:18:13", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "ARIS261218C00012500", "bid": 3.5, "bid_size": 277.0, "ask": 4.7, "ask_size": 182.0, "iv": 0.0, "open_interest": 197.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0423, "vega": 0.0086, "theta": -0.0075, "rho": 0.0079, "theo": 4.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T09:42:31", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ARIS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 724.0, "iv": 0.7663, "open_interest": 39.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0413, "vega": 0.0087, "theta": -0.0077, "rho": -0.0017, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T09:50:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ARIS261218C00015000", "bid": 2.05, "bid_size": 153.0, "ask": 2.35, "ask_size": 144.0, "iv": 0.5896, "open_interest": 560.0, "volume": 50.0, "delta": 0.7383, "gamma": 0.1034, "vega": 0.0176, "theta": -0.0129, "rho": 0.009, "theo": 2.174, "change": 0.4, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T10:13:30", "percent_change": 26.6667, "prev_day_close": 1.5}, {"option": "ARIS261218P00015000", "bid": 0.35, "bid_size": 65.0, "ask": 0.6, "ask_size": 45.0, "iv": 0.5391, "open_interest": 210.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.1027, "vega": 0.0176, "theta": -0.0129, "rho": -0.005, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:25:23", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ARIS261218C00017500", "bid": 0.65, "bid_size": 172.0, "ask": 1.1, "ask_size": 254.0, "iv": 0.5672, "open_interest": 846.0, "volume": 5.0, "delta": 0.4338, "gamma": 0.1222, "vega": 0.0213, "theta": -0.0161, "rho": 0.0063, "theo": 0.9182, "change": 0.3, "open": 0.67, "high": 0.8, "low": 0.67, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:19:06", "percent_change": 60.0, "prev_day_close": 0.5}, {"option": "ARIS261218P00017500", "bid": 1.25, "bid_size": 134.0, "ask": 2.2, "ask_size": 333.0, "iv": 0.5652, "open_interest": 434.0, "volume": 3.0, "delta": -0.5621, "gamma": 0.1222, "vega": 0.0213, "theta": -0.016, "rho": -0.0106, "theo": 1.7726, "change": -0.76, "open": 2.0, "high": 2.0, "low": 1.89, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -28.6792, "prev_day_close": 2.64999997615814}, {"option": "ARIS261218C00020000", "bid": 0.25, "bid_size": 12.0, "ask": 0.45, "ask_size": 121.0, "iv": 0.611, "open_interest": 981.0, "volume": 16.0, "delta": 0.229, "gamma": 0.0839, "vega": 0.0165, "theta": -0.0138, "rho": 0.0035, "theo": 0.4258, "change": 0.15, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:47:28", "percent_change": 75.0, "prev_day_close": 0.200000002980232}, {"option": "ARIS261218P00020000", "bid": 3.2, "bid_size": 122.0, "ask": 3.9, "ask_size": 280.0, "iv": 0.5085, "open_interest": 523.0, "volume": 50.0, "delta": -0.7675, "gamma": 0.0844, "vega": 0.0165, "theta": -0.0136, "rho": -0.014, "theo": 3.7714, "change": -1.0, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:13:30", "percent_change": -20.4082, "prev_day_close": 4.89999997615814}, {"option": "ARIS261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 299.0, "iv": 0.8497, "open_interest": 346.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.052, "vega": 0.0113, "theta": -0.0104, "rho": 0.002, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:46:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARIS261218P00022500", "bid": 5.5, "bid_size": 16.0, "ask": 7.0, "ask_size": 79.0, "iv": 0.8762, "open_interest": 2.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.053, "vega": 0.0112, "theta": -0.01, "rho": -0.0149, "theo": 6.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-29T12:36:19", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ARIS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.661, "open_interest": 566.0, "volume": 10.0, "delta": 0.0743, "gamma": 0.0325, "vega": 0.0076, "theta": -0.0075, "rho": 0.0012, "theo": 0.1255, "change": 0.07, "open": 0.08, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:29:04", "percent_change": 140.0, "prev_day_close": 0.0500000007450581}, {"option": "ARIS261218P00025000", "bid": 7.9, "bid_size": 65.0, "ask": 9.3, "ask_size": 80.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0337, "vega": 0.0075, "theta": -0.007, "rho": -0.0142, "theo": 8.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-10-20T10:32:38", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "ARIS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.8896, "open_interest": 576.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0137, "vega": 0.0036, "theta": -0.0039, "rho": 0.0005, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:42:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARIS261218P00030000", "bid": 12.3, "bid_size": 42.0, "ask": 14.8, "ask_size": 30.0, "iv": 1.1779, "open_interest": 0.0, "volume": 2.0, "delta": -0.9734, "gamma": 0.0155, "vega": 0.0031, "theta": -0.0031, "rho": -0.0106, "theo": 13.376, "change": -0.95, "open": 13.7, "high": 13.75, "low": 13.7, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T10:11:47", "percent_change": -6.46258, "prev_day_close": 14.6999998092651}, {"option": "ARIS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0725, "open_interest": 239.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0063, "vega": 0.0018, "theta": -0.002, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARIS261218P00035000", "bid": 17.2, "bid_size": 42.0, "ask": 20.1, "ask_size": 30.0, "iv": 1.5199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.008, "vega": 0.0007, "theta": -0.0012, "rho": -0.0033, "theo": 18.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-06-12T10:49:57", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ARIS270319C00002500", "bid": 12.5, "bid_size": 54.0, "ask": 15.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0017, "vega": 0.0029, "theta": -0.0004, "rho": 0.0054, "theo": 14.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ARIS270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 429.0, "iv": 1.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0016, "vega": 0.0029, "theta": -0.002, "rho": -0.001, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARIS270319C00005000", "bid": 10.3, "bid_size": 58.0, "ask": 13.3, "ask_size": 17.0, "iv": 1.2074, "open_interest": 0.0, "volume": 10.0, "delta": 0.9756, "gamma": 0.0044, "vega": 0.0053, "theta": -0.0011, "rho": 0.0138, "theo": 11.8144, "change": 1.23, "open": 11.24, "high": 11.78, "low": 11.24, "tick": "no_change", "last_trade_price": 11.78, "last_trade_time": "2026-11-09T15:29:04", "percent_change": 11.6588, "prev_day_close": 10.5500001907349}, {"option": "ARIS270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 692.0, "iv": 1.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0043, "vega": 0.0052, "theta": -0.0024, "rho": -0.0017, "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": "ARIS270319C00007500", "bid": 8.2, "bid_size": 41.0, "ask": 11.0, "ask_size": 39.0, "iv": 1.1116, "open_interest": 1.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0096, "vega": 0.0088, "theta": -0.002, "rho": 0.0228, "theo": 9.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T15:47:03", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ARIS270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 9.0, "iv": 0.9116, "open_interest": 10.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0096, "vega": 0.0088, "theta": -0.0031, "rho": -0.0029, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-14T11:55:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ARIS270319C00010000", "bid": 5.9, "bid_size": 250.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.538, "open_interest": 133.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0202, "vega": 0.015, "theta": -0.0034, "rho": 0.0292, "theo": 7.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T11:22:25", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ARIS270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 534.0, "iv": 0.775, "open_interest": 24.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0204, "vega": 0.015, "theta": -0.0042, "rho": -0.0056, "theo": 0.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T10:47:18", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ARIS270319C00012500", "bid": 4.7, "bid_size": 224.0, "ask": 5.5, "ask_size": 263.0, "iv": 0.6923, "open_interest": 355.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0387, "vega": 0.0246, "theta": -0.0054, "rho": 0.0319, "theo": 4.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T12:04:21", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ARIS270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 371.0, "iv": 0.5237, "open_interest": 25.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0392, "vega": 0.0247, "theta": -0.006, "rho": -0.011, "theo": 0.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:44:35", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "ARIS270319C00015000", "bid": 2.5, "bid_size": 401.0, "ask": 3.7, "ask_size": 289.0, "iv": 0.5513, "open_interest": 420.0, "volume": 0.0, "delta": 0.6927, "gamma": 0.0589, "vega": 0.0347, "theta": -0.0076, "rho": 0.0297, "theo": 3.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T09:43:22", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ARIS270319P00015000", "bid": 1.25, "bid_size": 34.0, "ask": 1.5, "ask_size": 66.0, "iv": 0.583, "open_interest": 251.0, "volume": 10.0, "delta": -0.3071, "gamma": 0.0599, "vega": 0.0349, "theta": -0.0079, "rho": -0.0199, "theo": 1.4131, "change": -0.685, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T15:34:38", "percent_change": -33.8272, "prev_day_close": 2.02500003576279}, {"option": "ARIS270319C00017500", "bid": 1.85, "bid_size": 186.0, "ask": 2.3, "ask_size": 305.0, "iv": 0.5916, "open_interest": 287.0, "volume": 102.0, "delta": 0.5282, "gamma": 0.0676, "vega": 0.0394, "theta": -0.0087, "rho": 0.0241, "theo": 2.0595, "change": 0.5, "open": 2.25, "high": 2.25, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:45:26", "percent_change": 30.303, "prev_day_close": 1.64999997615814}, {"option": "ARIS270319P00017500", "bid": 2.35, "bid_size": 86.0, "ask": 2.95, "ask_size": 82.0, "iv": 0.5753, "open_interest": 20.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0694, "vega": 0.0394, "theta": -0.0089, "rho": -0.0298, "theo": 2.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ARIS270319C00020000", "bid": 1.15, "bid_size": 27.0, "ask": 1.55, "ask_size": 429.0, "iv": 0.6075, "open_interest": 694.0, "volume": 3.0, "delta": 0.3842, "gamma": 0.0637, "vega": 0.0379, "theta": -0.0086, "rho": 0.0181, "theo": 1.3146, "change": 0.675, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:55:42", "percent_change": 87.0968, "prev_day_close": 0.774999991059303}, {"option": "ARIS270319P00020000", "bid": 4.1, "bid_size": 94.0, "ask": 4.6, "ask_size": 71.0, "iv": 0.5746, "open_interest": 67.0, "volume": 2.0, "delta": -0.6241, "gamma": 0.0665, "vega": 0.0374, "theta": -0.0086, "rho": -0.0372, "theo": 4.4375, "change": -1.16, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-09T10:35:42", "percent_change": -21.0909, "prev_day_close": 5.5}, {"option": "ARIS270319C00022500", "bid": 0.4, "bid_size": 454.0, "ask": 1.05, "ask_size": 519.0, "iv": 0.5728, "open_interest": 135.0, "volume": 10.0, "delta": 0.2752, "gamma": 0.0543, "vega": 0.0331, "theta": -0.0077, "rho": 0.0132, "theo": 0.857, "change": 0.095, "open": 0.6, "high": 0.81, "low": 0.6, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T09:45:41", "percent_change": 15.2, "prev_day_close": 0.625000014901161}, {"option": "ARIS270319P00022500", "bid": 6.0, "bid_size": 63.0, "ask": 7.3, "ask_size": 106.0, "iv": 0.6679, "open_interest": 19.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0579, "vega": 0.0318, "theta": -0.0076, "rho": -0.0403, "theo": 6.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-11-05T10:32:11", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ARIS270319C00025000", "bid": 0.1, "bid_size": 358.0, "ask": 0.8, "ask_size": 685.0, "iv": 0.5832, "open_interest": 206.0, "volume": 10.0, "delta": 0.1974, "gamma": 0.044, "vega": 0.0276, "theta": -0.0066, "rho": 0.0096, "theo": 0.5718, "change": 0.105, "open": 0.45, "high": 0.48, "low": 0.45, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:29:04", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "ARIS270319P00025000", "bid": 8.2, "bid_size": 67.0, "ask": 9.5, "ask_size": 87.0, "iv": 0.6897, "open_interest": 1.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0485, "vega": 0.0252, "theta": -0.0063, "rho": -0.0397, "theo": 8.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-15T14:00:33", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ARIS270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1108.0, "iv": 0.7125, "open_interest": 80.0, "volume": 1.0, "delta": 0.1039, "gamma": 0.0273, "vega": 0.0179, "theta": -0.0044, "rho": 0.0051, "theo": 0.2707, "change": -0.145, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -38.6667, "prev_day_close": 0.375}, {"option": "ARIS270319P00030000", "bid": 12.5, "bid_size": 42.0, "ask": 14.9, "ask_size": 28.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0337, "vega": 0.0128, "theta": -0.0038, "rho": -0.0281, "theo": 13.4191, "change": 0.0, "open": 0.0, "high": 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": "ARIS270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 660.0, "iv": 0.7129, "open_interest": 208.0, "volume": 1.0, "delta": 0.0569, "gamma": 0.0167, "vega": 0.0114, "theta": -0.0029, "rho": 0.0028, "theo": 0.1372, "change": -0.145, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -38.6667, "prev_day_close": 0.375}, {"option": "ARIS270319P00035000", "bid": 17.5, "bid_size": 30.0, "ask": 19.9, "ask_size": 30.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0191, "vega": 0.0026, "theta": -0.0019, "rho": -0.006, "theo": 18.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ARIS270617C00002500", "bid": 12.8, "bid_size": 158.0, "ask": 15.9, "ask_size": 147.0, "iv": 1.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0017, "vega": 0.0035, "theta": 0.0, "rho": 0.0082, "theo": 14.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ARIS270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 109.0, "iv": 1.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0015, "vega": 0.0035, "theta": -0.0011, "rho": -0.0015, "theo": 0.0912, "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": 0.100000001490116}, {"option": "ARIS270617C00005000", "bid": 10.4, "bid_size": 161.0, "ask": 13.3, "ask_size": 151.0, "iv": 0.9965, "open_interest": 1.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0046, "vega": 0.0073, "theta": 0.0, "rho": 0.0215, "theo": 11.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-11-02T11:45:07", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ARIS270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 579.0, "iv": 1.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0044, "vega": 0.0072, "theta": -0.0016, "rho": -0.003, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 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": "ARIS270617C00007500", "bid": 8.6, "bid_size": 171.0, "ask": 10.2, "ask_size": 126.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0102, "vega": 0.0135, "theta": -0.0004, "rho": 0.0357, "theo": 9.525, "change": 0.0, "open": 0.0, "high": 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": "ARIS270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0102, "vega": 0.0135, "theta": -0.0023, "rho": -0.0062, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 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": "ARIS270617C00010000", "bid": 6.4, "bid_size": 178.0, "ask": 7.8, "ask_size": 156.0, "iv": 0.554, "open_interest": 1.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0201, "vega": 0.0233, "theta": -0.0021, "rho": 0.0447, "theo": 7.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T09:46:44", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ARIS270617P00010000", "bid": 0.05, "bid_size": 524.0, "ask": 0.7, "ask_size": 274.0, "iv": 0.6032, "open_interest": 3.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0203, "vega": 0.0234, "theta": -0.0036, "rho": -0.0125, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T10:40:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARIS270617C00012500", "bid": 5.3, "bid_size": 216.0, "ask": 6.0, "ask_size": 263.0, "iv": 0.6765, "open_interest": 9.0, "volume": 230.0, "delta": 0.8022, "gamma": 0.0327, "vega": 0.0352, "theta": -0.004, "rho": 0.0475, "theo": 5.5222, "change": 1.2, "open": 5.34, "high": 5.65, "low": 5.28, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T15:44:46", "percent_change": 26.9663, "prev_day_close": 4.44999992847443}, {"option": "ARIS270617P00012500", "bid": 0.75, "bid_size": 336.0, "ask": 1.45, "ask_size": 349.0, "iv": 0.629, "open_interest": 105.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0333, "vega": 0.0354, "theta": -0.005, "rho": -0.0229, "theo": 1.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T13:16:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ARIS270617C00015000", "bid": 3.5, "bid_size": 295.0, "ask": 4.5, "ask_size": 264.0, "iv": 0.6111, "open_interest": 21.0, "volume": 4.0, "delta": 0.6886, "gamma": 0.0433, "vega": 0.0451, "theta": -0.0055, "rho": 0.045, "theo": 4.0403, "change": 0.9, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T09:41:49", "percent_change": 30.0, "prev_day_close": 3.0}, {"option": "ARIS270617P00015000", "bid": 1.8, "bid_size": 112.0, "ask": 2.45, "ask_size": 101.0, "iv": 0.6252, "open_interest": 13.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0445, "vega": 0.0454, "theta": -0.0061, "rho": -0.0361, "theo": 2.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T15:20:26", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ARIS270617C00017500", "bid": 2.3, "bid_size": 355.0, "ask": 3.3, "ask_size": 238.0, "iv": 0.5877, "open_interest": 135.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0489, "vega": 0.0504, "theta": -0.0064, "rho": 0.0396, "theo": 2.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:00:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ARIS270617P00017500", "bid": 3.2, "bid_size": 14.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.6048, "open_interest": 5.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0509, "vega": 0.0505, "theta": -0.0066, "rho": -0.0492, "theo": 3.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T11:00:00", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ARIS270617C00020000", "bid": 1.85, "bid_size": 183.0, "ask": 2.35, "ask_size": 129.0, "iv": 0.6078, "open_interest": 103.0, "volume": 7.0, "delta": 0.4594, "gamma": 0.0495, "vega": 0.051, "theta": -0.0067, "rho": 0.0334, "theo": 2.1272, "change": 0.375, "open": 2.0, "high": 2.25, "low": 2.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:47:59", "percent_change": 21.7391, "prev_day_close": 1.72500002384186}, {"option": "ARIS270617P00020000", "bid": 4.6, "bid_size": 104.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.5723, "open_interest": 17.0, "volume": 2.0, "delta": -0.5492, "gamma": 0.0524, "vega": 0.0505, "theta": -0.0065, "rho": -0.0601, "theo": 5.1055, "change": -0.7, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T10:35:42", "percent_change": -12.5, "prev_day_close": 5.60000014305115}, {"option": "ARIS270617C00022500", "bid": 1.3, "bid_size": 115.0, "ask": 1.95, "ask_size": 316.0, "iv": 0.6308, "open_interest": 38.0, "volume": 1.0, "delta": 0.3657, "gamma": 0.0467, "vega": 0.0484, "theta": -0.0064, "rho": 0.0273, "theo": 1.5516, "change": 0.365, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T09:45:41", "percent_change": 33.9535, "prev_day_close": 1.07499998807907}, {"option": "ARIS270617P00022500", "bid": 6.5, "bid_size": 85.0, "ask": 7.8, "ask_size": 119.0, "iv": 0.6458, "open_interest": 5.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0507, "vega": 0.047, "theta": -0.0059, "rho": -0.0665, "theo": 7.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-10-16T12:05:15", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ARIS270617C00025000", "bid": 0.7, "bid_size": 265.0, "ask": 1.35, "ask_size": 148.0, "iv": 0.5926, "open_interest": 15.0, "volume": 4.0, "delta": 0.2893, "gamma": 0.0422, "vega": 0.044, "theta": -0.006, "rho": 0.0221, "theo": 1.1406, "change": 0.175, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 24.1379, "prev_day_close": 0.725000008940697}, {"option": "ARIS270617P00025000", "bid": 8.6, "bid_size": 73.0, "ask": 9.9, "ask_size": 127.0, "iv": 0.6582, "open_interest": 2.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0472, "vega": 0.0413, "theta": -0.005, "rho": -0.0686, "theo": 9.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-15T14:00:33", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ARIS270617C00030000", "bid": 0.15, "bid_size": 268.0, "ask": 0.9, "ask_size": 496.0, "iv": 0.594, "open_interest": 314.0, "volume": 5.0, "delta": 0.1805, "gamma": 0.0321, "vega": 0.0339, "theta": -0.0047, "rho": 0.0142, "theo": 0.633, "change": 0.045, "open": 0.55, "high": 0.55, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T09:45:41", "percent_change": 9.47369, "prev_day_close": 0.474999994039536}, {"option": "ARIS270617P00030000", "bid": 12.6, "bid_size": 201.0, "ask": 15.0, "ask_size": 172.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0392, "vega": 0.0271, "theta": -0.003, "rho": -0.059, "theo": 13.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}], "symbol": "ARIS", "security_type": "stock", "exchange_id": 3, "current_price": 16.64, "price_change": 0.99, "price_change_percent": 6.3259, "bid": 16.5, "ask": 17.0, "bid_size": 100, "ask_size": 200, "open": 16.37, "high": 17.0, "low": 16.16, "close": 16.64, "prev_day_close": 15.65, "volume": 1665842, "iv30": 57.299, "iv30_change": 1.593, "iv30_change_percent": 2.8597, "seqno": 10402988856, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ARIS"}