{"timestamp": "2026-11-10 05:44:33", "data": {"options": [{"option": "ARKO261120C00002500", "bid": 1.1, "bid_size": 1257.0, "ask": 1.85, "ask_size": 66.0, "iv": 0.0, "open_interest": 309.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0625, "vega": 0.0006, "theta": -0.0048, "rho": 0.0006, "theo": 1.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:14:59", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ARKO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1594.0, "iv": 2.8707, "open_interest": 2.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0672, "vega": 0.0007, "theta": -0.0054, "rho": -0.0001, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T09:39:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARKO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 908.0, "iv": 1.19, "open_interest": 256.0, "volume": 15.0, "delta": 0.2683, "gamma": 0.3332, "vega": 0.0024, "theta": -0.015, "rho": 0.0003, "theo": 0.1421, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -37.1429, "prev_day_close": 0.100000001490116}, {"option": "ARKO261120P00005000", "bid": 0.7, "bid_size": 65.0, "ask": 1.2, "ask_size": 258.0, "iv": 1.2923, "open_interest": 64.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.3289, "vega": 0.0024, "theta": -0.0147, "rho": -0.0014, "theo": 0.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T15:35:08", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "ARKO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1187.0, "iv": 2.5182, "open_interest": 147.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.1142, "vega": 0.0014, "theta": -0.0152, "rho": 0.0001, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T12:29:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARKO261120P00007500", "bid": 3.0, "bid_size": 788.0, "ask": 4.0, "ask_size": 675.0, "iv": 2.9468, "open_interest": 292.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.1138, "vega": 0.0014, "theta": -0.0147, "rho": -0.0025, "theo": 3.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-22T11:25:10", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ARKO261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1072.0, "iv": 3.3095, "open_interest": 68.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0702, "vega": 0.0011, "theta": -0.0146, "rho": 0.0001, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-07T09:30:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARKO261120P00010000", "bid": 5.3, "bid_size": 726.0, "ask": 6.6, "ask_size": 543.0, "iv": 3.5093, "open_interest": 254.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0701, "vega": 0.0011, "theta": -0.0139, "rho": -0.0035, "theo": 5.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-06-15T15:42:13", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ARKO261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 918.0, "iv": 5.2924, "open_interest": 1.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0519, "vega": 0.0009, "theta": -0.0141, "rho": 0.0001, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-06-05T12:11:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARKO261120P00012500", "bid": 7.8, "bid_size": 173.0, "ask": 9.1, "ask_size": 113.0, "iv": 4.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0519, "vega": 0.0009, "theta": -0.0131, "rho": -0.0044, "theo": 8.3766, "change": 0.0, "open": 0.0, "high": 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": "ARKO261218C00002500", "bid": 1.1, "bid_size": 173.0, "ask": 1.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.082, "vega": 0.002, "theta": -0.0032, "rho": 0.0024, "theo": 1.7778, "change": 0.0, "open": 0.0, "high": 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": "ARKO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2204.0, "iv": 2.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0825, "vega": 0.002, "theta": -0.0034, "rho": -0.0004, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARKO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 853.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.332, "vega": 0.0047, "theta": -0.0046, "rho": 0.0012, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 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": "ARKO261218P00005000", "bid": 0.55, "bid_size": 228.0, "ask": 1.5, "ask_size": 127.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.3424, "vega": 0.0045, "theta": -0.0046, "rho": -0.0027, "theo": 0.9655, "change": 0.0, "open": 0.0, "high": 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": "ARKO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1387.0, "iv": 1.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.1181, "vega": 0.0028, "theta": -0.0045, "rho": 0.0005, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 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": "ARKO261218P00007500", "bid": 3.0, "bid_size": 173.0, "ask": 4.0, "ask_size": 113.0, "iv": 1.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.1177, "vega": 0.0025, "theta": -0.0042, "rho": -0.0038, "theo": 3.3937, "change": 0.0, "open": 0.0, "high": 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": "ARKO270219C00002500", "bid": 0.95, "bid_size": 172.0, "ask": 1.95, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0811, "vega": 0.0039, "theta": -0.0016, "rho": 0.0054, "theo": 1.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-19T09:48:07", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "ARKO270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2257.0, "iv": 1.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0822, "vega": 0.004, "theta": -0.0019, "rho": -0.0014, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 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": "ARKO270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1210.0, "iv": 0.6053, "open_interest": 124.0, "volume": 7.0, "delta": 0.4424, "gamma": 0.2402, "vega": 0.0088, "theta": -0.0032, "rho": 0.004, "theo": 0.4344, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:57:26", "percent_change": -46.6667, "prev_day_close": 0.300000011920929}, {"option": "ARKO270219P00005000", "bid": 0.25, "bid_size": 706.0, "ask": 1.75, "ask_size": 136.0, "iv": 0.5721, "open_interest": 6.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.2557, "vega": 0.0085, "theta": -0.0033, "rho": -0.0066, "theo": 1.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T11:50:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARKO270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2431.0, "iv": 1.2191, "open_interest": 7.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.1349, "vega": 0.0073, "theta": -0.0039, "rho": 0.0023, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-03T14:31:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKO270219P00007500", "bid": 3.0, "bid_size": 172.0, "ask": 4.1, "ask_size": 112.0, "iv": 1.1643, "open_interest": 1.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.145, "vega": 0.0066, "theta": -0.0038, "rho": -0.0093, "theo": 3.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-08-14T11:44:17", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ARKO270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1986.0, "iv": 1.5238, "open_interest": 3.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0982, "vega": 0.0064, "theta": -0.0042, "rho": 0.0018, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T14:25:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKO270219P00010000", "bid": 5.3, "bid_size": 175.0, "ask": 6.7, "ask_size": 115.0, "iv": 1.3991, "open_interest": 22.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.1056, "vega": 0.0055, "theta": -0.0037, "rho": -0.0109, "theo": 5.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-09T13:09:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ARKO270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2328.0, "iv": 1.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0802, "vega": 0.0059, "theta": -0.0044, "rho": 0.0015, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 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": "ARKO270219P00012500", "bid": 7.8, "bid_size": 173.0, "ask": 9.1, "ask_size": 126.0, "iv": 1.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0862, "vega": 0.0049, "theta": -0.0035, "rho": -0.0124, "theo": 8.4522, "change": 0.0, "open": 0.0, "high": 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": "ARKO270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2430.0, "iv": 1.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0694, "vega": 0.0056, "theta": -0.0045, "rho": 0.0013, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 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": "ARKO270219P00015000", "bid": 10.1, "bid_size": 173.0, "ask": 11.7, "ask_size": 113.0, "iv": 1.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0743, "vega": 0.0043, "theta": -0.0032, "rho": -0.0132, "theo": 10.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-07-30T14:18:38", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ARKO270521C00002500", "bid": 1.25, "bid_size": 173.0, "ask": 2.05, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.1208, "vega": 0.0051, "theta": -0.0016, "rho": 0.0046, "theo": 1.7477, "change": 0.0, "open": 0.0, "high": 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": "ARKO270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2676.0, "iv": 1.0469, "open_interest": 104.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0875, "vega": 0.0063, "theta": -0.0013, "rho": -0.0041, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKO270521C00005000", "bid": 0.3, "bid_size": 63.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.6073, "open_interest": 5.0, "volume": 5.0, "delta": 0.371, "gamma": 0.2173, "vega": 0.0109, "theta": -0.0017, "rho": 0.0052, "theo": 0.3537, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.28, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:11:43", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "ARKO270521P00005000", "bid": 0.8, "bid_size": 167.0, "ask": 2.25, "ask_size": 265.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.205, "vega": 0.0107, "theta": -0.0015, "rho": -0.0201, "theo": 1.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "ARKO270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 479.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.1171, "vega": 0.0076, "theta": -0.0015, "rho": 0.0027, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 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": "ARKO270521P00007500", "bid": 2.8, "bid_size": 70.0, "ask": 4.4, "ask_size": 91.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.115, "vega": 0.0076, "theta": -0.001, "rho": -0.0344, "theo": 3.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}], "symbol": "ARKO", "security_type": "stock", "exchange_id": 2, "current_price": 4.2, "price_change": 0.23, "price_change_percent": 5.4762, "bid": 4.2, "ask": 4.3, "bid_size": 100, "ask_size": 400, "open": 3.97, "high": 4.29, "low": 3.89, "close": 4.2, "prev_day_close": 4.2, "volume": 1014029, "iv30": 68.881, "iv30_change": -0.476, "iv30_change_percent": -0.6863, "seqno": 10414935508, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "ARKO"}