{"timestamp": "2026-11-09 23:44:43", "data": {"options": [{"option": "ARKW261120C00125000", "bid": 17.6, "bid_size": 21.0, "ask": 20.5, "ask_size": 42.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0096, "vega": 0.0213, "theta": -0.0619, "rho": 0.0135, "theo": 18.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ARKW261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 68.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0087, "vega": 0.0274, "theta": -0.0582, "rho": -0.0028, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARKW261120C00130000", "bid": 12.3, "bid_size": 1.0, "ask": 15.6, "ask_size": 29.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0168, "vega": 0.0433, "theta": -0.1012, "rho": 0.0199, "theo": 14.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ARKW261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 118.0, "iv": 0.6088, "open_interest": 1.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0159, "vega": 0.047, "theta": -0.0971, "rho": -0.0058, "theo": 0.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:27:10", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "ARKW261120C00135000", "bid": 8.5, "bid_size": 32.0, "ask": 11.4, "ask_size": 52.0, "iv": 0.48, "open_interest": 1.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0266, "vega": 0.0701, "theta": -0.1468, "rho": 0.0231, "theo": 9.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-05T10:24:06", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ARKW261120P00135000", "bid": 0.8, "bid_size": 28.0, "ask": 3.4, "ask_size": 118.0, "iv": 0.542, "open_interest": 1.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0259, "vega": 0.0718, "theta": -0.144, "rho": -0.0111, "theo": 1.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-05T13:55:55", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ARKW261120C00140000", "bid": 5.1, "bid_size": 57.0, "ask": 7.4, "ask_size": 70.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0361, "vega": 0.0926, "theta": -0.1834, "rho": 0.0214, "theo": 5.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "ARKW261120P00140000", "bid": 2.15, "bid_size": 13.0, "ask": 4.6, "ask_size": 117.0, "iv": 0.4921, "open_interest": 1.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0356, "vega": 0.0934, "theta": -0.181, "rho": -0.0194, "theo": 2.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-16T15:20:52", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ARKW261120C00145000", "bid": 2.6, "bid_size": 26.0, "ask": 4.4, "ask_size": 93.0, "iv": 0.4297, "open_interest": 2.0, "volume": 3.0, "delta": 0.4489, "gamma": 0.0394, "vega": 0.0984, "theta": -0.1863, "rho": 0.017, "theo": 3.2489, "change": 0.43, "open": 3.06, "high": 3.23, "low": 3.06, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-09T12:03:19", "percent_change": 15.3571, "prev_day_close": 2.80000007152557}, {"option": "ARKW261120P00145000", "bid": 3.8, "bid_size": 41.0, "ask": 6.3, "ask_size": 113.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0389, "vega": 0.0983, "theta": -0.1837, "rho": -0.03, "theo": 4.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ARKW261120C00146000", "bid": 1.3, "bid_size": 113.0, "ask": 3.9, "ask_size": 82.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.4097, "gamma": 0.0389, "vega": 0.0967, "theta": -0.1817, "rho": 0.016, "theo": 2.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "ARKW261120P00146000", "bid": 4.4, "bid_size": 37.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0384, "vega": 0.0965, "theta": -0.1791, "rho": -0.0322, "theo": 5.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ARKW261120C00147000", "bid": 0.8, "bid_size": 113.0, "ask": 3.8, "ask_size": 113.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0379, "vega": 0.0942, "theta": -0.1754, "rho": 0.0144, "theo": 2.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ARKW261120P00147000", "bid": 4.9, "bid_size": 31.0, "ask": 7.5, "ask_size": 115.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0375, "vega": 0.0939, "theta": -0.1728, "rho": -0.0344, "theo": 6.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ARKW261120C00148000", "bid": 0.4, "bid_size": 222.0, "ask": 3.0, "ask_size": 56.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0367, "vega": 0.0906, "theta": -0.1678, "rho": 0.0134, "theo": 2.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ARKW261120P00148000", "bid": 5.2, "bid_size": 52.0, "ask": 8.1, "ask_size": 112.0, "iv": 0.3788, "open_interest": 2.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0362, "vega": 0.0904, "theta": -0.1652, "rho": -0.0365, "theo": 6.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T09:57:30", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ARKW261120C00149000", "bid": 0.7, "bid_size": 113.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0351, "vega": 0.0867, "theta": -0.159, "rho": 0.0119, "theo": 1.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "ARKW261120P00149000", "bid": 6.1, "bid_size": 45.0, "ask": 8.7, "ask_size": 82.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0346, "vega": 0.0863, "theta": -0.1564, "rho": -0.0385, "theo": 7.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-09-21T10:28:50", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ARKW261120C00150000", "bid": 0.65, "bid_size": 89.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.3863, "open_interest": 2.0, "volume": 1.0, "delta": 0.2661, "gamma": 0.0332, "vega": 0.0818, "theta": -0.1492, "rho": 0.011, "theo": 1.5299, "change": -0.095, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T12:03:19", "percent_change": -6.03175, "prev_day_close": 1.57500004768372}, {"option": "ARKW261120P00150000", "bid": 7.0, "bid_size": 35.0, "ask": 9.5, "ask_size": 55.0, "iv": 0.3952, "open_interest": 1.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0328, "vega": 0.0816, "theta": -0.1467, "rho": -0.0404, "theo": 8.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T10:41:45", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ARKW261120C00151000", "bid": 0.1, "bid_size": 640.0, "ask": 2.2, "ask_size": 114.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0311, "vega": 0.0769, "theta": -0.1388, "rho": 0.0095, "theo": 1.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ARKW261120P00151000", "bid": 7.6, "bid_size": 47.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0308, "vega": 0.0764, "theta": -0.1364, "rho": -0.0423, "theo": 9.0251, "change": 0.0, "open": 0.0, "high": 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": "ARKW261120C00152000", "bid": 0.05, "bid_size": 611.0, "ask": 1.95, "ask_size": 66.0, "iv": 0.3817, "open_interest": 1.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0289, "vega": 0.0713, "theta": -0.1281, "rho": 0.0086, "theo": 1.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T13:22:10", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "ARKW261120P00152000", "bid": 8.2, "bid_size": 32.0, "ask": 11.0, "ask_size": 55.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0286, "vega": 0.071, "theta": -0.1257, "rho": -0.044, "theo": 9.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ARKW261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 118.0, "iv": 0.4073, "open_interest": 1.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0266, "vega": 0.0659, "theta": -0.1172, "rho": 0.0075, "theo": 0.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.81, "last_trade_time": "2026-10-16T12:52:47", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARKW261120P00153000", "bid": 9.2, "bid_size": 16.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0263, "vega": 0.0654, "theta": -0.1148, "rho": -0.0457, "theo": 10.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ARKW261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 118.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0243, "vega": 0.0601, "theta": -0.1064, "rho": 0.0066, "theo": 0.77, "change": 0.0, "open": 0.0, "high": 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": "ARKW261120P00154000", "bid": 10.0, "bid_size": 35.0, "ask": 12.5, "ask_size": 49.0, "iv": 0.3181, "open_interest": 2.0, "volume": 0.0, "delta": -0.841, "gamma": 0.024, "vega": 0.0598, "theta": -0.1041, "rho": -0.0471, "theo": 11.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-09T13:53:33", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ARKW261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 0.4565, "open_interest": 1.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.022, "vega": 0.0548, "theta": -0.096, "rho": 0.0057, "theo": 0.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-30T11:27:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARKW261120P00155000", "bid": 10.8, "bid_size": 28.0, "ask": 13.5, "ask_size": 52.0, "iv": 0.3135, "open_interest": 4.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0217, "vega": 0.0543, "theta": -0.0936, "rho": -0.0485, "theo": 12.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-05T10:34:31", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "ARKW261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0197, "vega": 0.0492, "theta": -0.086, "rho": 0.005, "theo": 0.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ARKW261120P00156000", "bid": 11.7, "bid_size": 21.0, "ask": 14.5, "ask_size": 55.0, "iv": 0.3332, "open_interest": 2.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0195, "vega": 0.049, "theta": -0.0837, "rho": -0.0498, "theo": 13.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2026-11-05T15:44:28", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ARKW261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 59.0, "iv": 0.415, "open_interest": 2.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0176, "vega": 0.0443, "theta": -0.0766, "rho": 0.0043, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T14:02:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARKW261120P00157000", "bid": 12.6, "bid_size": 22.0, "ask": 16.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0174, "vega": 0.0439, "theta": -0.0743, "rho": -0.051, "theo": 14.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ARKW261120C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 125.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0156, "vega": 0.0393, "theta": -0.0679, "rho": 0.0037, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ARKW261120P00158000", "bid": 13.3, "bid_size": 32.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0155, "vega": 0.0392, "theta": -0.0655, "rho": -0.052, "theo": 15.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T15:02:35", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "ARKW261120C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 125.0, "iv": 0.4558, "open_interest": 1.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0138, "vega": 0.035, "theta": -0.0599, "rho": 0.0031, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T14:37:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARKW261120P00159000", "bid": 14.0, "bid_size": 40.0, "ask": 16.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0137, "vega": 0.0347, "theta": -0.0575, "rho": -0.053, "theo": 16.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ARKW261120C00160000", "bid": 0.15, "bid_size": 6.0, "ask": 0.85, "ask_size": 73.0, "iv": 0.4697, "open_interest": 12.0, "volume": 6.0, "delta": 0.0618, "gamma": 0.0121, "vega": 0.0308, "theta": -0.0526, "rho": 0.0027, "theo": 0.2532, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:44:37", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "ARKW261120P00160000", "bid": 14.9, "bid_size": 29.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.012, "vega": 0.0307, "theta": -0.0502, "rho": -0.0539, "theo": 16.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-19T11:16:03", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ARKW261120C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0106, "vega": 0.0272, "theta": -0.046, "rho": 0.0023, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 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": "ARKW261120P00161000", "bid": 16.0, "bid_size": 32.0, "ask": 18.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0105, "vega": 0.027, "theta": -0.0435, "rho": -0.0547, "theo": 17.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ARKW261120C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0092, "vega": 0.0237, "theta": -0.0401, "rho": 0.002, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 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": "ARKW261120P00162000", "bid": 17.2, "bid_size": 32.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0091, "vega": 0.0237, "theta": -0.0376, "rho": -0.0554, "theo": 18.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ARKW261120C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.008, "vega": 0.0208, "theta": -0.0349, "rho": 0.0016, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 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": "ARKW261120P00163000", "bid": 17.7, "bid_size": 32.0, "ask": 20.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0079, "vega": 0.0207, "theta": -0.0323, "rho": -0.0561, "theo": 19.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "ARKW261120C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0069, "vega": 0.0181, "theta": -0.0303, "rho": 0.0014, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 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": "ARKW261120P00164000", "bid": 19.1, "bid_size": 32.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0069, "vega": 0.018, "theta": -0.0276, "rho": -0.0568, "theo": 20.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "ARKW261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 0.65, "open_interest": 12.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.006, "vega": 0.0158, "theta": -0.0262, "rho": 0.0012, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-30T11:27:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKW261120P00165000", "bid": 20.0, "bid_size": 32.0, "ask": 22.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0059, "vega": 0.0157, "theta": -0.0235, "rho": -0.0573, "theo": 21.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "ARKW261120C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.5451, "open_interest": 4.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0052, "vega": 0.0138, "theta": -0.0226, "rho": 0.001, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T12:39:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKW261120P00166000", "bid": 20.5, "bid_size": 32.0, "ask": 23.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0051, "vega": 0.0136, "theta": -0.0199, "rho": -0.0579, "theo": 22.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "ARKW261120C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0044, "vega": 0.0119, "theta": -0.0196, "rho": 0.0009, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARKW261120P00167000", "bid": 21.8, "bid_size": 32.0, "ask": 24.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0044, "vega": 0.0118, "theta": -0.0167, "rho": -0.0584, "theo": 23.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "ARKW261120C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.579, "open_interest": 5.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0038, "vega": 0.0103, "theta": -0.0169, "rho": 0.0007, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-23T11:55:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKW261120P00168000", "bid": 22.9, "bid_size": 32.0, "ask": 25.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0038, "vega": 0.0102, "theta": -0.0139, "rho": -0.0589, "theo": 24.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "ARKW261120C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.5956, "open_interest": 10.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0033, "vega": 0.0089, "theta": -0.0146, "rho": 0.0006, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-20T10:11:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARKW261120P00169000", "bid": 23.8, "bid_size": 32.0, "ask": 26.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0032, "vega": 0.0089, "theta": -0.0115, "rho": -0.0594, "theo": 25.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ARKW261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 0.6121, "open_interest": 7.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0028, "vega": 0.0077, "theta": -0.0126, "rho": 0.0005, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:50:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARKW261120P00170000", "bid": 24.8, "bid_size": 32.0, "ask": 27.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0028, "vega": 0.0077, "theta": -0.0094, "rho": -0.0599, "theo": 26.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "ARKW261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.6159, "open_interest": 14.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0013, "vega": 0.0037, "theta": -0.006, "rho": 0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:47:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARKW261120P00175000", "bid": 29.8, "bid_size": 32.0, "ask": 32.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0023, "rho": -0.062, "theo": 31.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "ARKW261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 0.7668, "open_interest": 38.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0029, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:35:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARKW261120P00180000", "bid": 34.4, "bid_size": 32.0, "ask": 37.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": -0.0639, "theo": 36.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "ARKW261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.8386, "open_interest": 4.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:42:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKW261120P00185000", "bid": 39.8, "bid_size": 32.0, "ask": 42.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": -0.0657, "theo": 41.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "ARKW261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0007, "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": "ARKW261120P00190000", "bid": 44.8, "bid_size": 32.0, "ask": 47.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.0675, "theo": 46.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "ARKW261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.9731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARKW261120P00195000", "bid": 49.7, "bid_size": 32.0, "ask": 52.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0693, "theo": 51.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "ARKW261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARKW261120P00200000", "bid": 54.5, "bid_size": 40.0, "ask": 57.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0711, "theo": 56.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "ARKW261218C00075000", "bid": 66.9, "bid_size": 10.0, "ask": 70.7, "ask_size": 1.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0082, "rho": 0.015, "theo": 68.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "ARKW261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0112, "rho": -0.0014, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 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": "ARKW261218C00080000", "bid": 62.1, "bid_size": 10.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0009, "vega": 0.0101, "theta": -0.0105, "rho": 0.0227, "theo": 63.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "ARKW261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 1.1463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0007, "vega": 0.0137, "theta": -0.0138, "rho": -0.0019, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARKW261218C00085000", "bid": 57.1, "bid_size": 20.0, "ask": 60.9, "ask_size": 100.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0012, "vega": 0.0147, "theta": -0.0139, "rho": 0.0308, "theo": 58.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "ARKW261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.001, "vega": 0.0177, "theta": -0.0169, "rho": -0.0025, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARKW261218C00090000", "bid": 51.7, "bid_size": 1.0, "ask": 55.7, "ask_size": 1.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0015, "vega": 0.0201, "theta": -0.0176, "rho": 0.037, "theo": 53.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "ARKW261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0014, "vega": 0.0228, "theta": -0.0206, "rho": -0.0033, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARKW261218C00095000", "bid": 47.0, "bid_size": 21.0, "ask": 50.8, "ask_size": 22.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.002, "vega": 0.0269, "theta": -0.022, "rho": 0.0452, "theo": 48.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "ARKW261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0019, "vega": 0.0292, "theta": -0.0249, "rho": -0.0044, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ARKW261218C00100000", "bid": 42.0, "bid_size": 22.0, "ask": 45.8, "ask_size": 52.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0027, "vega": 0.0353, "theta": -0.0273, "rho": 0.0532, "theo": 43.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "ARKW261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 85.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0026, "vega": 0.0372, "theta": -0.0299, "rho": -0.0059, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-12T10:05:57", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ARKW261218C00105000", "bid": 37.0, "bid_size": 32.0, "ask": 40.7, "ask_size": 52.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0036, "vega": 0.0458, "theta": -0.0334, "rho": 0.0608, "theo": 39.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ARKW261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0035, "vega": 0.0473, "theta": -0.0358, "rho": -0.0079, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ARKW261218C00110000", "bid": 32.1, "bid_size": 23.0, "ask": 35.8, "ask_size": 51.0, "iv": 0.5015, "open_interest": 2.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0048, "vega": 0.0586, "theta": -0.0405, "rho": 0.0678, "theo": 34.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-09-28T10:44:18", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "ARKW261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 85.0, "iv": 0.6566, "open_interest": 5.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0047, "vega": 0.0597, "theta": -0.0425, "rho": -0.0107, "theo": 0.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-16T10:59:56", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "ARKW261218C00115000", "bid": 27.7, "bid_size": 21.0, "ask": 31.2, "ask_size": 52.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0064, "vega": 0.0741, "theta": -0.0484, "rho": 0.0743, "theo": 29.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "ARKW261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 125.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0063, "vega": 0.075, "theta": -0.0501, "rho": -0.0143, "theo": 1.0667, "change": 0.0, "open": 0.0, "high": 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": "ARKW261218C00120000", "bid": 23.1, "bid_size": 25.0, "ask": 26.5, "ask_size": 51.0, "iv": 0.48, "open_interest": 12.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0086, "vega": 0.0928, "theta": -0.0571, "rho": 0.0795, "theo": 24.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.45, "last_trade_time": "2026-09-22T12:43:02", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "ARKW261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 120.0, "iv": 0.5088, "open_interest": 4.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0084, "vega": 0.0934, "theta": -0.0585, "rho": -0.0192, "theo": 1.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-16T10:59:56", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "ARKW261218C00121000", "bid": 22.2, "bid_size": 23.0, "ask": 25.6, "ask_size": 51.0, "iv": 0.4741, "open_interest": 1.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0091, "vega": 0.097, "theta": -0.0588, "rho": 0.0807, "theo": 24.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-06-01T13:11:40", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ARKW261218P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 120.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0089, "vega": 0.0975, "theta": -0.0602, "rho": -0.0205, "theo": 1.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "ARKW261218C00122000", "bid": 21.0, "bid_size": 30.0, "ask": 24.6, "ask_size": 51.0, "iv": 0.4466, "open_interest": 1.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0096, "vega": 0.1013, "theta": -0.0607, "rho": 0.0814, "theo": 23.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.44, "last_trade_time": "2026-10-16T12:25:03", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ARKW261218P00122000", "bid": 0.15, "bid_size": 658.0, "ask": 3.2, "ask_size": 120.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0095, "vega": 0.1017, "theta": -0.062, "rho": -0.0216, "theo": 1.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "ARKW261218C00123000", "bid": 20.2, "bid_size": 28.0, "ask": 23.8, "ask_size": 52.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0101, "vega": 0.1055, "theta": -0.0625, "rho": 0.0816, "theo": 22.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ARKW261218P00123000", "bid": 0.3, "bid_size": 259.0, "ask": 3.3, "ask_size": 120.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.01, "vega": 0.1059, "theta": -0.0638, "rho": -0.023, "theo": 1.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ARKW261218C00124000", "bid": 19.5, "bid_size": 31.0, "ask": 22.8, "ask_size": 52.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0107, "vega": 0.1099, "theta": -0.0643, "rho": 0.0825, "theo": 21.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "ARKW261218P00124000", "bid": 0.45, "bid_size": 59.0, "ask": 3.4, "ask_size": 117.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0106, "vega": 0.1103, "theta": -0.0655, "rho": -0.0244, "theo": 1.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ARKW261218C00125000", "bid": 18.4, "bid_size": 32.0, "ask": 21.9, "ask_size": 52.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0113, "vega": 0.1145, "theta": -0.0661, "rho": 0.083, "theo": 20.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-05T10:05:50", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ARKW261218P00125000", "bid": 0.15, "bid_size": 657.0, "ask": 3.5, "ask_size": 120.0, "iv": 0.4506, "open_interest": 1.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0112, "vega": 0.1149, "theta": -0.0673, "rho": -0.026, "theo": 1.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-12T10:05:57", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ARKW261218C00126000", "bid": 17.8, "bid_size": 32.0, "ask": 20.9, "ask_size": 52.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0119, "vega": 0.1193, "theta": -0.068, "rho": 0.0839, "theo": 19.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "ARKW261218P00126000", "bid": 0.8, "bid_size": 57.0, "ask": 3.6, "ask_size": 118.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0118, "vega": 0.1196, "theta": -0.069, "rho": -0.0275, "theo": 2.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ARKW261218C00127000", "bid": 17.0, "bid_size": 26.0, "ask": 20.0, "ask_size": 52.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0126, "vega": 0.124, "theta": -0.0697, "rho": 0.0841, "theo": 18.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ARKW261218P00127000", "bid": 0.5, "bid_size": 255.0, "ask": 3.6, "ask_size": 118.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0125, "vega": 0.1242, "theta": -0.0708, "rho": -0.0291, "theo": 2.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ARKW261218C00128000", "bid": 16.2, "bid_size": 31.0, "ask": 19.2, "ask_size": 52.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0132, "vega": 0.1287, "theta": -0.0715, "rho": 0.0842, "theo": 17.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ARKW261218P00128000", "bid": 0.8, "bid_size": 119.0, "ask": 3.7, "ask_size": 118.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0131, "vega": 0.1289, "theta": -0.0725, "rho": -0.031, "theo": 2.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ARKW261218C00129000", "bid": 15.3, "bid_size": 50.0, "ask": 18.5, "ask_size": 52.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0139, "vega": 0.1335, "theta": -0.0732, "rho": 0.0842, "theo": 17.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ARKW261218P00129000", "bid": 1.0, "bid_size": 119.0, "ask": 3.8, "ask_size": 118.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0138, "vega": 0.1337, "theta": -0.0741, "rho": -0.0329, "theo": 2.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "ARKW261218C00130000", "bid": 14.5, "bid_size": 49.0, "ask": 17.7, "ask_size": 52.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0146, "vega": 0.1385, "theta": -0.0749, "rho": 0.0845, "theo": 16.2261, "change": 0.0, "open": 0.0, "high": 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": "ARKW261218P00130000", "bid": 1.1, "bid_size": 118.0, "ask": 3.9, "ask_size": 118.0, "iv": 0.4157, "open_interest": 1.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0145, "vega": 0.1386, "theta": -0.0758, "rho": -0.0352, "theo": 2.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T10:59:56", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ARKW261218C00131000", "bid": 14.0, "bid_size": 26.0, "ask": 17.0, "ask_size": 66.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0154, "vega": 0.1433, "theta": -0.0766, "rho": 0.0841, "theo": 15.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ARKW261218P00131000", "bid": 1.4, "bid_size": 63.0, "ask": 4.0, "ask_size": 118.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0153, "vega": 0.1434, "theta": -0.0773, "rho": -0.037, "theo": 2.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "ARKW261218C00132000", "bid": 13.4, "bid_size": 1.0, "ask": 16.1, "ask_size": 52.0, "iv": 0.4263, "open_interest": 1.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0161, "vega": 0.148, "theta": -0.0781, "rho": 0.0837, "theo": 14.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-07-21T13:07:18", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ARKW261218P00132000", "bid": 2.0, "bid_size": 37.0, "ask": 4.2, "ask_size": 118.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.016, "vega": 0.1481, "theta": -0.0788, "rho": -0.0393, "theo": 3.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ARKW261218C00133000", "bid": 12.3, "bid_size": 26.0, "ask": 15.3, "ask_size": 53.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0169, "vega": 0.1527, "theta": -0.0796, "rho": 0.083, "theo": 13.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ARKW261218P00133000", "bid": 2.0, "bid_size": 52.0, "ask": 4.4, "ask_size": 113.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0168, "vega": 0.1528, "theta": -0.0802, "rho": -0.0417, "theo": 3.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ARKW261218C00134000", "bid": 12.1, "bid_size": 1.0, "ask": 14.3, "ask_size": 53.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0176, "vega": 0.1574, "theta": -0.081, "rho": 0.0827, "theo": 13.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARKW261218P00134000", "bid": 2.3, "bid_size": 32.0, "ask": 4.5, "ask_size": 113.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0175, "vega": 0.1575, "theta": -0.0816, "rho": -0.0441, "theo": 3.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ARKW261218C00135000", "bid": 10.8, "bid_size": 51.0, "ask": 13.8, "ask_size": 113.0, "iv": 0.3997, "open_interest": 11.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0184, "vega": 0.1619, "theta": -0.0822, "rho": 0.0815, "theo": 12.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.72, "last_trade_time": "2026-10-16T13:06:07", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ARKW261218P00135000", "bid": 2.6, "bid_size": 32.0, "ask": 4.8, "ask_size": 113.0, "iv": 0.3973, "open_interest": 4.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0183, "vega": 0.1619, "theta": -0.0828, "rho": -0.0466, "theo": 3.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-12T10:05:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARKW261218C00136000", "bid": 10.4, "bid_size": 26.0, "ask": 13.0, "ask_size": 53.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0191, "vega": 0.1661, "theta": -0.0834, "rho": 0.0804, "theo": 11.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ARKW261218P00136000", "bid": 2.95, "bid_size": 32.0, "ask": 5.0, "ask_size": 113.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.019, "vega": 0.1661, "theta": -0.0838, "rho": -0.0494, "theo": 3.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ARKW261218C00137000", "bid": 9.9, "bid_size": 1.0, "ask": 12.3, "ask_size": 63.0, "iv": 0.4038, "open_interest": 2.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0198, "vega": 0.1701, "theta": -0.0844, "rho": 0.0792, "theo": 10.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-05-19T10:30:57", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ARKW261218P00137000", "bid": 3.3, "bid_size": 32.0, "ask": 5.3, "ask_size": 113.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0198, "vega": 0.1702, "theta": -0.0847, "rho": -0.0525, "theo": 4.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ARKW261218C00138000", "bid": 9.4, "bid_size": 1.0, "ask": 11.5, "ask_size": 53.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0205, "vega": 0.1738, "theta": -0.0852, "rho": 0.0779, "theo": 10.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ARKW261218P00138000", "bid": 3.5, "bid_size": 32.0, "ask": 5.5, "ask_size": 113.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0205, "vega": 0.1739, "theta": -0.0855, "rho": -0.055, "theo": 4.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ARKW261218C00139000", "bid": 8.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 53.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0212, "vega": 0.1772, "theta": -0.0858, "rho": 0.0764, "theo": 9.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ARKW261218P00139000", "bid": 3.9, "bid_size": 32.0, "ask": 5.8, "ask_size": 113.0, "iv": 0.3759, "open_interest": 1.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0211, "vega": 0.1772, "theta": -0.0861, "rho": -0.0582, "theo": 4.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-06-22T12:59:38", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ARKW261218C00140000", "bid": 8.0, "bid_size": 1.0, "ask": 10.2, "ask_size": 53.0, "iv": 0.3894, "open_interest": 22.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0218, "vega": 0.1801, "theta": -0.0862, "rho": 0.0744, "theo": 8.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-16T12:27:24", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ARKW261218P00140000", "bid": 4.1, "bid_size": 52.0, "ask": 6.1, "ask_size": 113.0, "iv": 0.3659, "open_interest": 9.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0217, "vega": 0.1801, "theta": -0.0864, "rho": -0.0614, "theo": 5.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T10:03:48", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ARKW261218C00141000", "bid": 7.5, "bid_size": 1.0, "ask": 9.6, "ask_size": 73.0, "iv": 0.3889, "open_interest": 4.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0223, "vega": 0.1825, "theta": -0.0865, "rho": 0.0728, "theo": 8.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-05-19T14:48:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ARKW261218P00141000", "bid": 4.6, "bid_size": 32.0, "ask": 6.5, "ask_size": 113.0, "iv": 0.366, "open_interest": 2.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0223, "vega": 0.1825, "theta": -0.0866, "rho": -0.0643, "theo": 5.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-13T15:12:27", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ARKW261218C00142000", "bid": 6.9, "bid_size": 1.0, "ask": 8.9, "ask_size": 53.0, "iv": 0.3818, "open_interest": 7.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0228, "vega": 0.1844, "theta": -0.0865, "rho": 0.0706, "theo": 7.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.27, "last_trade_time": "2026-05-08T12:59:26", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ARKW261218P00142000", "bid": 4.9, "bid_size": 52.0, "ask": 6.8, "ask_size": 52.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0228, "vega": 0.1844, "theta": -0.0865, "rho": -0.0678, "theo": 6.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ARKW261218C00143000", "bid": 6.1, "bid_size": 46.0, "ask": 8.4, "ask_size": 63.0, "iv": 0.3736, "open_interest": 3.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0232, "vega": 0.1858, "theta": -0.0862, "rho": 0.0682, "theo": 7.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-07-14T12:50:41", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ARKW261218P00143000", "bid": 5.4, "bid_size": 32.0, "ask": 7.2, "ask_size": 52.0, "iv": 0.3541, "open_interest": 1.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0232, "vega": 0.1858, "theta": -0.0862, "rho": -0.071, "theo": 6.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-04-22T13:23:44", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ARKW261218C00144000", "bid": 5.6, "bid_size": 46.0, "ask": 7.8, "ask_size": 67.0, "iv": 0.3696, "open_interest": 7.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0235, "vega": 0.1865, "theta": -0.0858, "rho": 0.0661, "theo": 6.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.83, "last_trade_time": "2026-09-08T10:56:04", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ARKW261218P00144000", "bid": 5.7, "bid_size": 52.0, "ask": 7.7, "ask_size": 52.0, "iv": 0.3477, "open_interest": 11.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0235, "vega": 0.1865, "theta": -0.0857, "rho": -0.0741, "theo": 6.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-15T10:21:18", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ARKW261218C00145000", "bid": 5.1, "bid_size": 46.0, "ask": 7.2, "ask_size": 63.0, "iv": 0.3644, "open_interest": 23.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0237, "vega": 0.1865, "theta": -0.0851, "rho": 0.0634, "theo": 5.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-10-20T10:58:44", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ARKW261218P00145000", "bid": 6.3, "bid_size": 32.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.3481, "open_interest": 13.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0237, "vega": 0.1865, "theta": -0.085, "rho": -0.0776, "theo": 7.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-06-02T10:48:46", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ARKW261218C00146000", "bid": 4.6, "bid_size": 46.0, "ask": 6.7, "ask_size": 63.0, "iv": 0.3607, "open_interest": 2.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0238, "vega": 0.186, "theta": -0.0841, "rho": 0.0606, "theo": 5.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.46, "last_trade_time": "2026-05-12T10:23:48", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ARKW261218P00146000", "bid": 6.8, "bid_size": 32.0, "ask": 8.7, "ask_size": 52.0, "iv": 0.3446, "open_interest": 5.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0238, "vega": 0.186, "theta": -0.084, "rho": -0.0808, "theo": 7.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-05-19T14:47:05", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ARKW261218C00147000", "bid": 4.1, "bid_size": 72.0, "ask": 6.2, "ask_size": 62.0, "iv": 0.3557, "open_interest": 114.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.0238, "vega": 0.1846, "theta": -0.083, "rho": 0.0583, "theo": 5.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T11:35:33", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ARKW261218P00147000", "bid": 7.1, "bid_size": 52.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.3342, "open_interest": 18.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0239, "vega": 0.1846, "theta": -0.0827, "rho": -0.0837, "theo": 8.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-11-05T15:44:28", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ARKW261218C00148000", "bid": 3.6, "bid_size": 113.0, "ask": 6.0, "ask_size": 59.0, "iv": 0.3576, "open_interest": 2.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0237, "vega": 0.1827, "theta": -0.0816, "rho": 0.0554, "theo": 4.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ARKW261218P00148000", "bid": 7.7, "bid_size": 52.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.3334, "open_interest": 12.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0238, "vega": 0.1827, "theta": -0.0813, "rho": -0.0871, "theo": 9.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T14:13:40", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ARKW261218C00149000", "bid": 3.3, "bid_size": 107.0, "ask": 5.4, "ask_size": 68.0, "iv": 0.3528, "open_interest": 3.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0235, "vega": 0.1802, "theta": -0.08, "rho": 0.0525, "theo": 4.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-08-31T09:30:08", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "ARKW261218P00149000", "bid": 8.4, "bid_size": 32.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.3312, "open_interest": 1.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0235, "vega": 0.1802, "theta": -0.0796, "rho": -0.09, "theo": 9.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-05-08T12:57:25", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ARKW261218C00150000", "bid": 2.95, "bid_size": 77.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.3509, "open_interest": 48.0, "volume": 1.0, "delta": 0.3703, "gamma": 0.0232, "vega": 0.177, "theta": -0.0783, "rho": 0.05, "theo": 3.8711, "change": 0.31, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T12:19:07", "percent_change": 8.85714, "prev_day_close": 3.5}, {"option": "ARKW261218P00150000", "bid": 9.1, "bid_size": 32.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.3333, "open_interest": 3.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0232, "vega": 0.177, "theta": -0.0778, "rho": -0.0925, "theo": 10.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T10:46:50", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "ARKW261218C00151000", "bid": 2.5, "bid_size": 113.0, "ask": 4.6, "ask_size": 64.0, "iv": 0.3448, "open_interest": 11.0, "volume": 0.0, "delta": 0.3479, "gamma": 0.0227, "vega": 0.1733, "theta": -0.0764, "rho": 0.0472, "theo": 3.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-07-16T09:30:31", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ARKW261218P00151000", "bid": 9.6, "bid_size": 32.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.3255, "open_interest": 2.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0228, "vega": 0.1733, "theta": -0.0758, "rho": -0.0954, "theo": 10.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.34, "last_trade_time": "2026-05-12T10:21:00", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ARKW261218C00152000", "bid": 2.25, "bid_size": 113.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0222, "vega": 0.1692, "theta": -0.0743, "rho": 0.0443, "theo": 3.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-07-01T13:48:06", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ARKW261218P00152000", "bid": 10.3, "bid_size": 32.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.325, "open_interest": 14.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0223, "vega": 0.1692, "theta": -0.0737, "rho": -0.0979, "theo": 11.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-06-04T14:01:08", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "ARKW261218C00153000", "bid": 1.8, "bid_size": 113.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.337, "open_interest": 42.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0216, "vega": 0.1646, "theta": -0.0722, "rho": 0.042, "theo": 2.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-05-12T10:28:26", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "ARKW261218P00153000", "bid": 11.0, "bid_size": 32.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.3231, "open_interest": 17.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0217, "vega": 0.1646, "theta": -0.0715, "rho": -0.0997, "theo": 12.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-07-14T13:00:00", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ARKW261218C00154000", "bid": 1.6, "bid_size": 113.0, "ask": 4.0, "ask_size": 113.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.021, "vega": 0.1597, "theta": -0.0699, "rho": 0.0393, "theo": 2.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ARKW261218P00154000", "bid": 11.5, "bid_size": 32.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.3133, "open_interest": 1.0, "volume": 0.0, "delta": -0.711, "gamma": 0.021, "vega": 0.1596, "theta": -0.0692, "rho": -0.102, "theo": 13.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.82, "last_trade_time": "2026-06-15T12:09:17", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ARKW261218C00155000", "bid": 1.35, "bid_size": 113.0, "ask": 3.3, "ask_size": 63.0, "iv": 0.3347, "open_interest": 7.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0202, "vega": 0.1546, "theta": -0.0676, "rho": 0.0367, "theo": 2.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T10:35:11", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ARKW261218P00155000", "bid": 12.4, "bid_size": 32.0, "ask": 15.7, "ask_size": 45.0, "iv": 0.315, "open_interest": 2.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0204, "vega": 0.1545, "theta": -0.0669, "rho": -0.1038, "theo": 13.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-23T11:39:38", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ARKW261218C00160000", "bid": 0.1, "bid_size": 628.0, "ask": 2.3, "ask_size": 109.0, "iv": 0.3174, "open_interest": 1482.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0163, "vega": 0.1271, "theta": -0.0562, "rho": 0.0264, "theo": 1.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-05T12:55:39", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "ARKW261218P00160000", "bid": 16.3, "bid_size": 32.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.2988, "open_interest": 1477.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0165, "vega": 0.1268, "theta": -0.0551, "rho": -0.1091, "theo": 17.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-30T10:17:48", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ARKW261218C00165000", "bid": 0.35, "bid_size": 27.0, "ask": 1.8, "ask_size": 120.0, "iv": 0.3626, "open_interest": 6.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0126, "vega": 0.1015, "theta": -0.0458, "rho": 0.0188, "theo": 1.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:43:20", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ARKW261218P00165000", "bid": 20.4, "bid_size": 32.0, "ask": 24.0, "ask_size": 51.0, "iv": 0.3399, "open_interest": 1.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0128, "vega": 0.1009, "theta": -0.0445, "rho": -0.1088, "theo": 22.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-06-01T12:11:15", "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "ARKW261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 125.0, "iv": 0.4011, "open_interest": 42.0, "volume": 1.0, "delta": 0.095, "gamma": 0.0095, "vega": 0.0803, "theta": -0.0373, "rho": 0.0135, "theo": 0.7295, "change": -0.475, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:55:28", "percent_change": -37.2549, "prev_day_close": 1.27499997615814}, {"option": "ARKW261218P00170000", "bid": 25.2, "bid_size": 26.0, "ask": 28.7, "ask_size": 23.0, "iv": 0.3444, "open_interest": 1.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0098, "vega": 0.0792, "theta": -0.0356, "rho": -0.106, "theo": 27.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.69, "last_trade_time": "2026-07-06T10:45:50", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "ARKW261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.3543, "open_interest": 40.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0072, "vega": 0.0637, "theta": -0.0306, "rho": 0.0099, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T14:43:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARKW261218P00175000", "bid": 29.5, "bid_size": 28.0, "ask": 33.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0075, "vega": 0.0621, "theta": -0.0286, "rho": -0.1001, "theo": 31.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.33, "last_trade_time": "2026-05-06T12:35:57", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "ARKW261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 125.0, "iv": 0.4411, "open_interest": 174.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0055, "vega": 0.0509, "theta": -0.0253, "rho": 0.0075, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:20:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARKW261218P00180000", "bid": 34.6, "bid_size": 32.0, "ask": 38.3, "ask_size": 52.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0058, "vega": 0.0488, "theta": -0.023, "rho": -0.0932, "theo": 36.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "ARKW261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 85.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0043, "vega": 0.0412, "theta": -0.0212, "rho": 0.0058, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ARKW261218P00185000", "bid": 39.3, "bid_size": 20.0, "ask": 43.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0046, "vega": 0.0385, "theta": -0.0186, "rho": -0.085, "theo": 41.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ARKW261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 85.0, "iv": 0.5245, "open_interest": 5.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0034, "vega": 0.0338, "theta": -0.0179, "rho": 0.0045, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-26T14:55:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARKW261218P00190000", "bid": 44.2, "bid_size": 21.0, "ask": 48.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0037, "vega": 0.0305, "theta": -0.0151, "rho": -0.0755, "theo": 46.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "ARKW261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0027, "vega": 0.0279, "theta": -0.0153, "rho": 0.0036, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARKW261218P00195000", "bid": 49.1, "bid_size": 11.0, "ask": 52.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.003, "vega": 0.0239, "theta": -0.0124, "rho": -0.0667, "theo": 51.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "ARKW261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 85.0, "iv": 0.5769, "open_interest": 2.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0022, "vega": 0.0234, "theta": -0.0132, "rho": 0.0029, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-03T11:25:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARKW261218P00200000", "bid": 54.1, "bid_size": 20.0, "ask": 57.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0025, "vega": 0.0185, "theta": -0.0102, "rho": -0.0542, "theo": 56.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "ARKW261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 85.0, "iv": 0.6966, "open_interest": 1.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0018, "vega": 0.0197, "theta": -0.0115, "rho": 0.0024, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-06T12:14:49", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARKW261218P00205000", "bid": 59.2, "bid_size": 1.0, "ask": 62.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0022, "vega": 0.0144, "theta": -0.0079, "rho": -0.0459, "theo": 61.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8500022888184}, {"option": "ARKW261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0015, "vega": 0.0168, "theta": -0.0101, "rho": 0.002, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARKW261218P00210000", "bid": 64.2, "bid_size": 21.0, "ask": 68.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0019, "vega": 0.0106, "theta": -0.0068, "rho": -0.036, "theo": 66.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "ARKW261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0012, "vega": 0.0145, "theta": -0.0089, "rho": 0.0017, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARKW261218P00215000", "bid": 69.2, "bid_size": 1.0, "ask": 72.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0015, "vega": 0.0064, "theta": -0.0056, "rho": -0.0212, "theo": 71.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "ARKW261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.001, "vega": 0.0125, "theta": -0.0079, "rho": 0.0014, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARKW261218P00220000", "bid": 74.2, "bid_size": 1.0, "ask": 78.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0041, "rho": -0.016, "theo": 76.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6000022888184}, {"option": "ARKW261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0009, "vega": 0.011, "theta": -0.0071, "rho": 0.0012, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ARKW261218P00225000", "bid": 79.2, "bid_size": 21.0, "ask": 83.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0008, "vega": 0.003, "theta": -0.0009, "rho": -0.0116, "theo": 81.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "ARKW270319C00080000", "bid": 62.5, "bid_size": 1.0, "ask": 65.9, "ask_size": 12.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0016, "vega": 0.0561, "theta": -0.0074, "rho": 0.1281, "theo": 64.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "ARKW270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0014, "vega": 0.0602, "theta": -0.013, "rho": -0.0172, "theo": 0.666, "change": 0.0, "open": 0.0, "high": 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": "ARKW270319C00085000", "bid": 57.2, "bid_size": 12.0, "ask": 60.9, "ask_size": 16.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.002, "vega": 0.0712, "theta": -0.0101, "rho": 0.1513, "theo": 59.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "ARKW270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 65.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0018, "vega": 0.074, "theta": -0.0153, "rho": -0.022, "theo": 0.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ARKW270319C00090000", "bid": 52.5, "bid_size": 7.0, "ask": 56.2, "ask_size": 12.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0024, "vega": 0.0879, "theta": -0.013, "rho": 0.1727, "theo": 54.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "ARKW270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0023, "vega": 0.0898, "theta": -0.0179, "rho": -0.028, "theo": 1.0761, "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": 1.0}, {"option": "ARKW270319C00095000", "bid": 48.0, "bid_size": 2.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.003, "vega": 0.107, "theta": -0.0162, "rho": 0.1928, "theo": 49.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "ARKW270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0028, "vega": 0.1081, "theta": -0.0207, "rho": -0.0354, "theo": 1.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ARKW270319C00100000", "bid": 43.0, "bid_size": 13.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0037, "vega": 0.1287, "theta": -0.0196, "rho": 0.2128, "theo": 45.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "ARKW270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 81.0, "iv": 0.4795, "open_interest": 2.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0036, "vega": 0.1291, "theta": -0.0237, "rho": -0.0444, "theo": 1.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-16T13:06:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ARKW270319C00105000", "bid": 38.5, "bid_size": 13.0, "ask": 42.3, "ask_size": 13.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0045, "vega": 0.1522, "theta": -0.0232, "rho": 0.2282, "theo": 40.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "ARKW270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0044, "vega": 0.1523, "theta": -0.0269, "rho": -0.0554, "theo": 2.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "ARKW270319C00110000", "bid": 34.5, "bid_size": 1.0, "ask": 38.1, "ask_size": 22.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0055, "vega": 0.1784, "theta": -0.0268, "rho": 0.2437, "theo": 36.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "ARKW270319P00110000", "bid": 0.75, "bid_size": 27.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.4385, "open_interest": 2.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0054, "vega": 0.1781, "theta": -0.0302, "rho": -0.0687, "theo": 2.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T12:27:24", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "ARKW270319C00115000", "bid": 30.1, "bid_size": 5.0, "ask": 33.9, "ask_size": 22.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.0066, "vega": 0.206, "theta": -0.0306, "rho": 0.2545, "theo": 32.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "ARKW270319P00115000", "bid": 1.6, "bid_size": 16.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0065, "vega": 0.2058, "theta": -0.0335, "rho": -0.0847, "theo": 3.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "ARKW270319C00120000", "bid": 26.1, "bid_size": 5.0, "ask": 29.8, "ask_size": 17.0, "iv": 0.4111, "open_interest": 5.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0077, "vega": 0.2345, "theta": -0.0342, "rho": 0.262, "theo": 28.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-08-03T10:23:49", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "ARKW270319P00120000", "bid": 2.7, "bid_size": 18.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0077, "vega": 0.2342, "theta": -0.0367, "rho": -0.1034, "theo": 4.2296, "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": 4.75}, {"option": "ARKW270319C00125000", "bid": 22.5, "bid_size": 1.0, "ask": 25.8, "ask_size": 16.0, "iv": 0.3989, "open_interest": 5.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.009, "vega": 0.2628, "theta": -0.0375, "rho": 0.2642, "theo": 24.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.33, "last_trade_time": "2026-10-16T12:25:03", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ARKW270319P00125000", "bid": 3.6, "bid_size": 19.0, "ask": 6.5, "ask_size": 71.0, "iv": 0.3887, "open_interest": 1.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.009, "vega": 0.2626, "theta": -0.0396, "rho": -0.1252, "theo": 5.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-16T12:25:03", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ARKW270319C00130000", "bid": 18.8, "bid_size": 7.0, "ask": 22.1, "ask_size": 17.0, "iv": 0.3824, "open_interest": 1.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0103, "vega": 0.2894, "theta": -0.0404, "rho": 0.2609, "theo": 20.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-05T10:05:50", "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "ARKW270319P00130000", "bid": 4.8, "bid_size": 14.0, "ask": 8.0, "ask_size": 68.0, "iv": 0.3772, "open_interest": 1.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0103, "vega": 0.2893, "theta": -0.0421, "rho": -0.1498, "theo": 6.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-20T10:07:06", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ARKW270319C00135000", "bid": 15.6, "bid_size": 7.0, "ask": 18.8, "ask_size": 15.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0114, "vega": 0.312, "theta": -0.0426, "rho": 0.2519, "theo": 17.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ARKW270319P00135000", "bid": 6.7, "bid_size": 17.0, "ask": 9.7, "ask_size": 71.0, "iv": 0.3719, "open_interest": 1.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0115, "vega": 0.3122, "theta": -0.0439, "rho": -0.1768, "theo": 8.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-10-16T13:06:07", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ARKW270319C00138000", "bid": 13.8, "bid_size": 7.0, "ask": 17.1, "ask_size": 17.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0121, "vega": 0.3227, "theta": -0.0435, "rho": 0.2441, "theo": 15.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ARKW270319P00138000", "bid": 7.6, "bid_size": 20.0, "ask": 11.0, "ask_size": 71.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0122, "vega": 0.323, "theta": -0.0446, "rho": -0.1944, "theo": 9.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ARKW270319C00139000", "bid": 13.2, "bid_size": 7.0, "ask": 16.3, "ask_size": 15.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0122, "vega": 0.3258, "theta": -0.0437, "rho": 0.2405, "theo": 14.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ARKW270319P00139000", "bid": 8.1, "bid_size": 16.0, "ask": 11.5, "ask_size": 63.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.389, "gamma": 0.0124, "vega": 0.3261, "theta": -0.0447, "rho": -0.2002, "theo": 9.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ARKW270319C00140000", "bid": 12.6, "bid_size": 14.0, "ask": 16.0, "ask_size": 27.0, "iv": 0.3658, "open_interest": 1.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0124, "vega": 0.3285, "theta": -0.0439, "rho": 0.2375, "theo": 14.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-10-16T13:06:07", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ARKW270319P00140000", "bid": 8.2, "bid_size": 27.0, "ask": 11.7, "ask_size": 61.0, "iv": 0.3559, "open_interest": 1.0, "volume": 0.0, "delta": -0.4017, "gamma": 0.0126, "vega": 0.3288, "theta": -0.0448, "rho": -0.2058, "theo": 10.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-16T12:27:24", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ARKW270319C00141000", "bid": 12.1, "bid_size": 17.0, "ask": 15.2, "ask_size": 19.0, "iv": 0.3611, "open_interest": 8.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0126, "vega": 0.3309, "theta": -0.044, "rho": 0.2342, "theo": 13.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-10-09T10:41:15", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "ARKW270319P00141000", "bid": 8.6, "bid_size": 31.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0127, "vega": 0.3312, "theta": -0.0449, "rho": -0.2114, "theo": 10.4739, "change": 0.0, "open": 0.0, "high": 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": "ARKW270319C00142000", "bid": 11.5, "bid_size": 11.0, "ask": 14.6, "ask_size": 19.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0127, "vega": 0.333, "theta": -0.0441, "rho": 0.2307, "theo": 12.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ARKW270319P00142000", "bid": 9.4, "bid_size": 20.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0129, "vega": 0.3333, "theta": -0.0449, "rho": -0.2175, "theo": 10.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ARKW270319C00143000", "bid": 11.0, "bid_size": 14.0, "ask": 14.1, "ask_size": 19.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.0129, "vega": 0.3347, "theta": -0.0442, "rho": 0.2267, "theo": 12.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ARKW270319P00143000", "bid": 9.7, "bid_size": 20.0, "ask": 13.0, "ask_size": 32.0, "iv": 0.3527, "open_interest": 1.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.013, "vega": 0.335, "theta": -0.0449, "rho": -0.2234, "theo": 11.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.71, "last_trade_time": "2026-11-05T14:24:27", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ARKW270319C00144000", "bid": 10.5, "bid_size": 11.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.013, "vega": 0.3361, "theta": -0.0442, "rho": 0.2225, "theo": 11.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "ARKW270319P00144000", "bid": 10.1, "bid_size": 19.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.3503, "open_interest": 1.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0132, "vega": 0.3364, "theta": -0.0449, "rho": -0.2296, "theo": 11.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-07-16T10:21:48", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ARKW270319C00145000", "bid": 10.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.3524, "open_interest": 1.0, "volume": 0.0, "delta": 0.5247, "gamma": 0.0131, "vega": 0.3371, "theta": -0.0442, "rho": 0.2185, "theo": 11.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-10-16T12:27:24", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "ARKW270319P00145000", "bid": 10.8, "bid_size": 20.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0133, "vega": 0.3373, "theta": -0.0448, "rho": -0.2347, "theo": 12.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ARKW270319C00146000", "bid": 9.5, "bid_size": 17.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0132, "vega": 0.3378, "theta": -0.0441, "rho": 0.2144, "theo": 10.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ARKW270319P00146000", "bid": 11.1, "bid_size": 18.0, "ask": 14.5, "ask_size": 29.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0134, "vega": 0.3379, "theta": -0.0446, "rho": -0.24, "theo": 12.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "ARKW270319C00147000", "bid": 9.0, "bid_size": 29.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0132, "vega": 0.3381, "theta": -0.044, "rho": 0.21, "theo": 10.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ARKW270319P00147000", "bid": 11.7, "bid_size": 20.0, "ask": 15.0, "ask_size": 30.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0135, "vega": 0.3382, "theta": -0.0444, "rho": -0.2462, "theo": 13.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ARKW270319C00148000", "bid": 8.5, "bid_size": 27.0, "ask": 11.6, "ask_size": 17.0, "iv": 0.3469, "open_interest": 1.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0133, "vega": 0.338, "theta": -0.0439, "rho": 0.2054, "theo": 9.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-08-18T11:16:23", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ARKW270319P00148000", "bid": 12.2, "bid_size": 21.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.3445, "open_interest": 3.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0135, "vega": 0.338, "theta": -0.0442, "rho": -0.251, "theo": 13.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-08-18T11:15:30", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "ARKW270319C00149000", "bid": 8.1, "bid_size": 27.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.3453, "open_interest": 3.0, "volume": 3.0, "delta": 0.4718, "gamma": 0.0133, "vega": 0.3375, "theta": -0.0437, "rho": 0.2007, "theo": 9.5511, "change": 1.24, "open": 9.34, "high": 9.34, "low": 9.34, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-11-09T10:33:29", "percent_change": 15.3086, "prev_day_close": 8.10000014305115}, {"option": "ARKW270319P00149000", "bid": 12.6, "bid_size": 22.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0136, "vega": 0.3375, "theta": -0.044, "rho": -0.2572, "theo": 14.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ARKW270319C00150000", "bid": 7.6, "bid_size": 30.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.3418, "open_interest": 15.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0133, "vega": 0.3367, "theta": -0.0434, "rho": 0.1961, "theo": 9.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-10-16T14:44:12", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "ARKW270319P00150000", "bid": 13.1, "bid_size": 31.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.3371, "open_interest": 2.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0136, "vega": 0.3365, "theta": -0.0436, "rho": -0.2621, "theo": 14.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-09-22T13:28:49", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ARKW270319C00151000", "bid": 7.2, "bid_size": 30.0, "ask": 10.2, "ask_size": 19.0, "iv": 0.341, "open_interest": 0.0, "volume": 3.0, "delta": 0.4456, "gamma": 0.0133, "vega": 0.3355, "theta": -0.0432, "rho": 0.1914, "theo": 8.7148, "change": 1.0, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T10:33:29", "percent_change": 13.3333, "prev_day_close": 7.50000023841858}, {"option": "ARKW270319P00151000", "bid": 13.9, "bid_size": 17.0, "ask": 17.0, "ask_size": 27.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0136, "vega": 0.3352, "theta": -0.0433, "rho": -0.2663, "theo": 15.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ARKW270319C00152000", "bid": 6.8, "bid_size": 27.0, "ask": 9.7, "ask_size": 16.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0133, "vega": 0.3339, "theta": -0.0428, "rho": 0.1866, "theo": 8.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T12:45:11", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ARKW270319P00152000", "bid": 14.3, "bid_size": 14.0, "ask": 18.0, "ask_size": 31.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0136, "vega": 0.3335, "theta": -0.0429, "rho": -0.2714, "theo": 16.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ARKW270319C00153000", "bid": 6.4, "bid_size": 27.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0133, "vega": 0.3321, "theta": -0.0425, "rho": 0.1817, "theo": 7.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T09:32:11", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ARKW270319P00153000", "bid": 15.0, "bid_size": 16.0, "ask": 18.5, "ask_size": 27.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5745, "gamma": 0.0136, "vega": 0.3315, "theta": -0.0425, "rho": -0.276, "theo": 16.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ARKW270319C00154000", "bid": 6.0, "bid_size": 27.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3362, "open_interest": 3.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0132, "vega": 0.3299, "theta": -0.0421, "rho": 0.1769, "theo": 7.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-10-26T12:12:28", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ARKW270319P00154000", "bid": 15.5, "bid_size": 17.0, "ask": 19.0, "ask_size": 27.0, "iv": 0.334, "open_interest": 8.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0135, "vega": 0.3292, "theta": -0.042, "rho": -0.2809, "theo": 17.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-08-18T11:14:41", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ARKW270319C00155000", "bid": 5.6, "bid_size": 29.0, "ask": 8.9, "ask_size": 38.0, "iv": 0.3384, "open_interest": 1.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0131, "vega": 0.3273, "theta": -0.0417, "rho": 0.172, "theo": 7.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.19, "last_trade_time": "2026-08-31T10:52:00", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ARKW270319P00155000", "bid": 16.2, "bid_size": 17.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.3319, "open_interest": 1.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0135, "vega": 0.3264, "theta": -0.0416, "rho": -0.2852, "theo": 18.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-09-25T14:30:57", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ARKW270319C00156000", "bid": 5.3, "bid_size": 29.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.013, "vega": 0.3244, "theta": -0.0413, "rho": 0.1672, "theo": 6.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ARKW270319P00156000", "bid": 16.8, "bid_size": 22.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0134, "vega": 0.3231, "theta": -0.041, "rho": -0.2887, "theo": 18.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ARKW270319C00157000", "bid": 5.0, "bid_size": 29.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.3695, "gamma": 0.0129, "vega": 0.3212, "theta": -0.0408, "rho": 0.1623, "theo": 6.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ARKW270319P00157000", "bid": 17.4, "bid_size": 18.0, "ask": 21.0, "ask_size": 27.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0133, "vega": 0.3198, "theta": -0.0405, "rho": -0.2921, "theo": 19.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ARKW270319C00158000", "bid": 4.6, "bid_size": 31.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0128, "vega": 0.3178, "theta": -0.0403, "rho": 0.1575, "theo": 6.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "ARKW270319P00158000", "bid": 18.1, "bid_size": 12.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0132, "vega": 0.3163, "theta": -0.0399, "rho": -0.2968, "theo": 20.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ARKW270319C00159000", "bid": 4.3, "bid_size": 32.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.0127, "vega": 0.3142, "theta": -0.0398, "rho": 0.1527, "theo": 5.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ARKW270319P00159000", "bid": 18.8, "bid_size": 22.0, "ask": 22.2, "ask_size": 17.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0131, "vega": 0.3122, "theta": -0.0393, "rho": -0.2995, "theo": 20.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "ARKW270319C00160000", "bid": 4.0, "bid_size": 31.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.3336, "open_interest": 7.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0125, "vega": 0.3103, "theta": -0.0392, "rho": 0.148, "theo": 5.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-21T13:35:00", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ARKW270319P00160000", "bid": 19.5, "bid_size": 1.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.3278, "open_interest": 1.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.013, "vega": 0.308, "theta": -0.0387, "rho": -0.3033, "theo": 21.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-10-13T13:11:48", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ARKW270319C00165000", "bid": 2.6, "bid_size": 67.0, "ask": 6.3, "ask_size": 72.0, "iv": 0.3333, "open_interest": 9.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0116, "vega": 0.2877, "theta": -0.0362, "rho": 0.1254, "theo": 4.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-05T12:55:39", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "ARKW270319P00165000", "bid": 23.2, "bid_size": 1.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.3208, "open_interest": 6.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0122, "vega": 0.2836, "theta": -0.0354, "rho": -0.3129, "theo": 25.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-10-07T13:10:44", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "ARKW270319C00170000", "bid": 2.95, "bid_size": 104.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.3511, "open_interest": 7.0, "volume": 1.0, "delta": 0.2329, "gamma": 0.0106, "vega": 0.262, "theta": -0.033, "rho": 0.1052, "theo": 3.5134, "change": 0.75, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:09:51", "percent_change": 33.3333, "prev_day_close": 2.24999994039536}, {"option": "ARKW270319P00170000", "bid": 27.2, "bid_size": 12.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0112, "vega": 0.2558, "theta": -0.0319, "rho": -0.3171, "theo": 29.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "ARKW270319C00175000", "bid": 0.65, "bid_size": 74.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.3072, "open_interest": 13.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0094, "vega": 0.2354, "theta": -0.0298, "rho": 0.0878, "theo": 2.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T15:21:20", "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "ARKW270319P00175000", "bid": 31.5, "bid_size": 1.0, "ask": 34.7, "ask_size": 14.0, "iv": 0.3186, "open_interest": 1.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0101, "vega": 0.2261, "theta": -0.0283, "rho": -0.3118, "theo": 33.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-10-13T13:10:26", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ARKW270319C00180000", "bid": 0.05, "bid_size": 608.0, "ask": 4.1, "ask_size": 70.0, "iv": 0.333, "open_interest": 3.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0083, "vega": 0.2098, "theta": -0.0267, "rho": 0.0731, "theo": 2.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T12:31:46", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "ARKW270319P00180000", "bid": 35.7, "bid_size": 7.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.3078, "open_interest": 1.0, "volume": 0.0, "delta": -0.846, "gamma": 0.009, "vega": 0.1971, "theta": -0.025, "rho": -0.3014, "theo": 37.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.03, "last_trade_time": "2026-09-11T10:38:25", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "ARKW270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.3478, "open_interest": 4.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0072, "vega": 0.1859, "theta": -0.0239, "rho": 0.061, "theo": 1.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-09-23T11:41:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ARKW270319P00185000", "bid": 40.5, "bid_size": 15.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.008, "vega": 0.17, "theta": -0.0218, "rho": -0.2864, "theo": 42.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ARKW270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.3612, "open_interest": 2.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0063, "vega": 0.1641, "theta": -0.0213, "rho": 0.051, "theo": 1.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-10-29T12:36:32", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ARKW270319P00190000", "bid": 45.1, "bid_size": 15.0, "ask": 48.2, "ask_size": 5.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0072, "vega": 0.1434, "theta": -0.019, "rho": -0.2645, "theo": 47.177, "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": 51.2999992370606}, {"option": "ARKW270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 81.0, "iv": 0.3784, "open_interest": 3.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0054, "vega": 0.145, "theta": -0.019, "rho": 0.043, "theo": 1.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-22T11:35:51", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ARKW270319P00195000", "bid": 49.9, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0064, "vega": 0.1204, "theta": -0.0165, "rho": -0.2386, "theo": 51.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-10-08T13:59:08", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "ARKW270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 81.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0047, "vega": 0.1279, "theta": -0.017, "rho": 0.0363, "theo": 0.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ARKW270319P00200000", "bid": 54.6, "bid_size": 15.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0057, "vega": 0.0986, "theta": -0.014, "rho": -0.2129, "theo": 56.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8000011444092}, {"option": "ARKW270319C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 81.0, "iv": 0.4082, "open_interest": 2.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0041, "vega": 0.1134, "theta": -0.0153, "rho": 0.0309, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-03T11:28:41", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ARKW270319P00205000", "bid": 59.4, "bid_size": 17.0, "ask": 62.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0052, "vega": 0.079, "theta": -0.0121, "rho": -0.175, "theo": 61.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "ARKW270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 81.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0036, "vega": 0.1004, "theta": -0.0137, "rho": 0.0264, "theo": 0.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ARKW270319P00210000", "bid": 64.4, "bid_size": 11.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0047, "vega": 0.0617, "theta": -0.0106, "rho": -0.1478, "theo": 66.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "ARKW270319C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 81.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0031, "vega": 0.0894, "theta": -0.0124, "rho": 0.0228, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ARKW270319P00215000", "bid": 69.2, "bid_size": 11.0, "ask": 73.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0043, "vega": 0.0462, "theta": -0.0098, "rho": -0.1032, "theo": 71.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "ARKW270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 60.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0027, "vega": 0.0798, "theta": -0.0112, "rho": 0.0197, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARKW270319P00220000", "bid": 74.3, "bid_size": 1.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0037, "vega": 0.0296, "theta": -0.0069, "rho": -0.0647, "theo": 76.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "ARKW270319C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 61.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0024, "vega": 0.0714, "theta": -0.0102, "rho": 0.0172, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARKW270319P00225000", "bid": 79.2, "bid_size": 1.0, "ask": 82.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0029, "vega": 0.0195, "theta": -0.0061, "rho": -0.0436, "theo": 81.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "ARKW270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 60.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0021, "vega": 0.0642, "theta": -0.0093, "rho": 0.015, "theo": 0.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARKW270319P00230000", "bid": 84.2, "bid_size": 1.0, "ask": 88.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0017, "vega": 0.0027, "theta": -0.004, "rho": 0.0, "theo": 86.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "ARKW270319C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 60.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0019, "vega": 0.0578, "theta": -0.0085, "rho": 0.0132, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARKW270319P00235000", "bid": 89.2, "bid_size": 1.0, "ask": 93.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 91.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "ARKW270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0017, "vega": 0.0523, "theta": -0.0078, "rho": 0.0117, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARKW270319P00240000", "bid": 94.2, "bid_size": 1.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 96.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "ARKW270319C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0015, "vega": 0.0475, "theta": -0.0071, "rho": 0.0104, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARKW270319P00245000", "bid": 99.2, "bid_size": 1.0, "ask": 103.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 101.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "ARKW270617C00085000", "bid": 58.5, "bid_size": 1.0, "ask": 61.7, "ask_size": 17.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0021, "vega": 0.1184, "theta": -0.0006, "rho": 0.3265, "theo": 60.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "ARKW270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 64.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.002, "vega": 0.1168, "theta": -0.0121, "rho": -0.0477, "theo": 1.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ARKW270617C00090000", "bid": 53.5, "bid_size": 2.0, "ask": 57.0, "ask_size": 14.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0026, "vega": 0.1423, "theta": -0.0035, "rho": 0.3617, "theo": 55.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "ARKW270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0024, "vega": 0.1404, "theta": -0.0141, "rho": -0.0602, "theo": 1.6224, "change": 0.0, "open": 0.0, "high": 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": "ARKW270617C00095000", "bid": 49.0, "bid_size": 4.0, "ask": 52.7, "ask_size": 15.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0031, "vega": 0.1688, "theta": -0.0065, "rho": 0.3926, "theo": 51.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "ARKW270617P00095000", "bid": 0.05, "bid_size": 580.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.003, "vega": 0.1671, "theta": -0.0162, "rho": -0.0752, "theo": 2.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "ARKW270617C00100000", "bid": 45.0, "bid_size": 1.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0037, "vega": 0.1972, "theta": -0.0096, "rho": 0.419, "theo": 46.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "ARKW270617P00100000", "bid": 0.65, "bid_size": 40.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0036, "vega": 0.1957, "theta": -0.0185, "rho": -0.093, "theo": 2.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "ARKW270617C00105000", "bid": 40.2, "bid_size": 1.0, "ask": 44.4, "ask_size": 17.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0044, "vega": 0.2277, "theta": -0.0128, "rho": 0.44, "theo": 42.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "ARKW270617P00105000", "bid": 1.55, "bid_size": 16.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0043, "vega": 0.2267, "theta": -0.0208, "rho": -0.1138, "theo": 3.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ARKW270617C00110000", "bid": 36.0, "bid_size": 7.0, "ask": 40.2, "ask_size": 17.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0051, "vega": 0.2595, "theta": -0.0159, "rho": 0.4548, "theo": 38.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "ARKW270617P00110000", "bid": 2.55, "bid_size": 14.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0051, "vega": 0.2593, "theta": -0.0231, "rho": -0.1377, "theo": 4.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ARKW270617C00115000", "bid": 32.4, "bid_size": 5.0, "ask": 36.3, "ask_size": 17.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0059, "vega": 0.2916, "theta": -0.019, "rho": 0.4633, "theo": 34.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "ARKW270617P00115000", "bid": 3.3, "bid_size": 15.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0059, "vega": 0.2919, "theta": -0.0254, "rho": -0.1648, "theo": 4.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ARKW270617C00120000", "bid": 28.7, "bid_size": 4.0, "ask": 32.7, "ask_size": 27.0, "iv": 0.3898, "open_interest": 1.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0067, "vega": 0.3236, "theta": -0.022, "rho": 0.4646, "theo": 30.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.26, "last_trade_time": "2026-11-04T15:14:48", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ARKW270617P00120000", "bid": 4.6, "bid_size": 13.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0068, "vega": 0.3245, "theta": -0.0274, "rho": -0.1953, "theo": 6.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ARKW270617C00125000", "bid": 25.2, "bid_size": 5.0, "ask": 29.1, "ask_size": 16.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0075, "vega": 0.3538, "theta": -0.0246, "rho": 0.4593, "theo": 27.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "ARKW270617P00125000", "bid": 5.7, "bid_size": 19.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0076, "vega": 0.3554, "theta": -0.0293, "rho": -0.2286, "theo": 7.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ARKW270617C00130000", "bid": 22.0, "bid_size": 5.0, "ask": 25.7, "ask_size": 16.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0083, "vega": 0.381, "theta": -0.027, "rho": 0.4479, "theo": 23.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ARKW270617P00130000", "bid": 7.2, "bid_size": 20.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0085, "vega": 0.3829, "theta": -0.0308, "rho": -0.2638, "theo": 8.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ARKW270617C00135000", "bid": 18.9, "bid_size": 4.0, "ask": 22.7, "ask_size": 15.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.009, "vega": 0.4042, "theta": -0.0289, "rho": 0.4304, "theo": 20.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ARKW270617P00135000", "bid": 8.9, "bid_size": 32.0, "ask": 12.5, "ask_size": 29.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0092, "vega": 0.4062, "theta": -0.0319, "rho": -0.301, "theo": 10.8028, "change": 0.0, "open": 0.0, "high": 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": "ARKW270617C00140000", "bid": 16.1, "bid_size": 7.0, "ask": 19.8, "ask_size": 15.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0096, "vega": 0.4218, "theta": -0.0303, "rho": 0.408, "theo": 17.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ARKW270617P00140000", "bid": 11.0, "bid_size": 32.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.351, "open_interest": 1.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0099, "vega": 0.4237, "theta": -0.0325, "rho": -0.3378, "theo": 12.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-11-05T14:24:27", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ARKW270617C00145000", "bid": 13.7, "bid_size": 6.0, "ask": 17.1, "ask_size": 16.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.01, "vega": 0.4331, "theta": -0.0312, "rho": 0.3821, "theo": 15.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ARKW270617P00145000", "bid": 13.5, "bid_size": 18.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0104, "vega": 0.4344, "theta": -0.0326, "rho": -0.3748, "theo": 15.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ARKW270617C00150000", "bid": 11.5, "bid_size": 6.0, "ask": 14.7, "ask_size": 15.0, "iv": 0.3443, "open_interest": 5.0, "volume": 0.0, "delta": 0.4987, "gamma": 0.0102, "vega": 0.4376, "theta": -0.0315, "rho": 0.3532, "theo": 13.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T12:47:40", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ARKW270617P00150000", "bid": 16.2, "bid_size": 12.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0107, "vega": 0.4376, "theta": -0.0321, "rho": -0.4071, "theo": 17.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "ARKW270617C00151000", "bid": 11.1, "bid_size": 5.0, "ask": 14.3, "ask_size": 19.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.0102, "vega": 0.4377, "theta": -0.0315, "rho": 0.3472, "theo": 12.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T14:49:52", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ARKW270617P00151000", "bid": 16.8, "bid_size": 12.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0107, "vega": 0.4374, "theta": -0.032, "rho": -0.4143, "theo": 18.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ARKW270617C00152000", "bid": 10.8, "bid_size": 1.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0103, "vega": 0.4374, "theta": -0.0315, "rho": 0.3411, "theo": 12.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ARKW270617P00152000", "bid": 17.4, "bid_size": 15.0, "ask": 20.7, "ask_size": 14.0, "iv": 0.3426, "open_interest": 1.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0108, "vega": 0.4367, "theta": -0.0318, "rho": -0.4209, "theo": 18.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-11-05T14:50:48", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "ARKW270617C00153000", "bid": 10.4, "bid_size": 6.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0103, "vega": 0.4369, "theta": -0.0315, "rho": 0.3349, "theo": 11.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.76, "last_trade_time": "2026-10-26T13:55:31", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "ARKW270617P00153000", "bid": 17.9, "bid_size": 12.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.3433, "open_interest": 1.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0108, "vega": 0.4357, "theta": -0.0316, "rho": -0.4262, "theo": 19.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.24, "last_trade_time": "2026-10-30T13:46:00", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ARKW270617C00154000", "bid": 10.0, "bid_size": 6.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0103, "vega": 0.4361, "theta": -0.0314, "rho": 0.3286, "theo": 11.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ARKW270617P00154000", "bid": 18.5, "bid_size": 12.0, "ask": 22.0, "ask_size": 20.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0108, "vega": 0.4345, "theta": -0.0314, "rho": -0.431, "theo": 20.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ARKW270617C00155000", "bid": 9.6, "bid_size": 5.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.3416, "open_interest": 1.0, "volume": 0.0, "delta": 0.449, "gamma": 0.0103, "vega": 0.4351, "theta": -0.0313, "rho": 0.3225, "theo": 11.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.06, "last_trade_time": "2026-10-15T15:03:54", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ARKW270617P00155000", "bid": 19.0, "bid_size": 20.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0108, "vega": 0.4332, "theta": -0.0311, "rho": -0.4366, "theo": 20.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ARKW270617C00156000", "bid": 9.2, "bid_size": 5.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.0103, "vega": 0.4338, "theta": -0.0312, "rho": 0.3163, "theo": 10.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "ARKW270617P00156000", "bid": 19.8, "bid_size": 12.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0109, "vega": 0.4315, "theta": -0.0309, "rho": -0.4416, "theo": 21.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ARKW270617C00157000", "bid": 8.9, "bid_size": 1.0, "ask": 12.1, "ask_size": 29.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0102, "vega": 0.4323, "theta": -0.0311, "rho": 0.3102, "theo": 10.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ARKW270617P00157000", "bid": 20.4, "bid_size": 12.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0109, "vega": 0.4293, "theta": -0.0306, "rho": -0.4463, "theo": 22.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "ARKW270617C00158000", "bid": 8.5, "bid_size": 6.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0102, "vega": 0.4305, "theta": -0.031, "rho": 0.304, "theo": 9.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ARKW270617P00158000", "bid": 21.0, "bid_size": 13.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.3388, "open_interest": 2.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0108, "vega": 0.4271, "theta": -0.0303, "rho": -0.4524, "theo": 22.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-11-04T15:16:39", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ARKW270617C00159000", "bid": 8.1, "bid_size": 14.0, "ask": 11.4, "ask_size": 29.0, "iv": 0.3394, "open_interest": 4.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0102, "vega": 0.4284, "theta": -0.0308, "rho": 0.2978, "theo": 9.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-10-26T12:15:12", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ARKW270617P00159000", "bid": 21.7, "bid_size": 12.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0108, "vega": 0.4245, "theta": -0.03, "rho": -0.4574, "theo": 23.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-10-23T15:29:16", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ARKW270617C00160000", "bid": 7.8, "bid_size": 16.0, "ask": 10.7, "ask_size": 19.0, "iv": 0.3348, "open_interest": 1.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0102, "vega": 0.4261, "theta": -0.0306, "rho": 0.2915, "theo": 9.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-19T15:35:05", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ARKW270617P00160000", "bid": 22.1, "bid_size": 21.0, "ask": 25.5, "ask_size": 14.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0108, "vega": 0.421, "theta": -0.0297, "rho": -0.4608, "theo": 23.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ARKW270617C00161000", "bid": 7.4, "bid_size": 14.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3288, "open_interest": 0.0, "volume": 1.0, "delta": 0.3916, "gamma": 0.0101, "vega": 0.4235, "theta": -0.0304, "rho": 0.2852, "theo": 8.9759, "change": 1.07, "open": 8.87, "high": 8.87, "low": 8.87, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-11-09T11:23:55", "percent_change": 13.7179, "prev_day_close": 7.80000019073486}, {"option": "ARKW270617P00161000", "bid": 23.0, "bid_size": 12.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.3316, "open_interest": 1.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0108, "vega": 0.418, "theta": -0.0294, "rho": -0.4636, "theo": 24.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-27T13:54:48", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "ARKW270617C00162000", "bid": 7.1, "bid_size": 14.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.3345, "open_interest": 0.0, "volume": 1.0, "delta": 0.3823, "gamma": 0.01, "vega": 0.4208, "theta": -0.0302, "rho": 0.279, "theo": 8.6665, "change": 1.17, "open": 8.57, "high": 8.57, "low": 8.57, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-11-09T11:23:55", "percent_change": 15.8108, "prev_day_close": 7.39999985694885}, {"option": "ARKW270617P00162000", "bid": 23.7, "bid_size": 12.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.3351, "open_interest": 6.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0108, "vega": 0.4147, "theta": -0.029, "rho": -0.4675, "theo": 25.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-10-27T13:58:45", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ARKW270617C00163000", "bid": 6.8, "bid_size": 14.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.3364, "open_interest": 1.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.01, "vega": 0.4178, "theta": -0.03, "rho": 0.273, "theo": 8.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-26T15:29:24", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "ARKW270617P00163000", "bid": 24.2, "bid_size": 16.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.3299, "open_interest": 1.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0107, "vega": 0.4113, "theta": -0.0287, "rho": -0.4716, "theo": 26.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.08, "last_trade_time": "2026-10-27T13:58:38", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "ARKW270617C00164000", "bid": 6.5, "bid_size": 14.0, "ask": 9.8, "ask_size": 26.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0099, "vega": 0.4148, "theta": -0.0298, "rho": 0.267, "theo": 8.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ARKW270617P00164000", "bid": 25.1, "bid_size": 15.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0107, "vega": 0.4071, "theta": -0.0283, "rho": -0.4729, "theo": 26.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-15T15:05:27", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "ARKW270617C00165000", "bid": 6.2, "bid_size": 14.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.3348, "open_interest": 1.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0099, "vega": 0.4115, "theta": -0.0295, "rho": 0.261, "theo": 7.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-21T13:35:00", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ARKW270617P00165000", "bid": 25.8, "bid_size": 15.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0106, "vega": 0.4033, "theta": -0.0279, "rho": -0.4771, "theo": 27.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "ARKW270617C00166000", "bid": 5.9, "bid_size": 13.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0098, "vega": 0.4079, "theta": -0.0293, "rho": 0.255, "theo": 7.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ARKW270617P00166000", "bid": 26.5, "bid_size": 12.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0106, "vega": 0.399, "theta": -0.0275, "rho": -0.4805, "theo": 28.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ARKW270617C00167000", "bid": 5.6, "bid_size": 14.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0097, "vega": 0.4042, "theta": -0.029, "rho": 0.249, "theo": 7.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ARKW270617P00167000", "bid": 27.2, "bid_size": 13.0, "ask": 30.5, "ask_size": 15.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0105, "vega": 0.3936, "theta": -0.0271, "rho": -0.4808, "theo": 28.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "ARKW270617C00168000", "bid": 5.3, "bid_size": 18.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0096, "vega": 0.4002, "theta": -0.0287, "rho": 0.243, "theo": 7.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ARKW270617P00168000", "bid": 27.7, "bid_size": 17.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0105, "vega": 0.3891, "theta": -0.0267, "rho": -0.4819, "theo": 29.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ARKW270617C00169000", "bid": 5.1, "bid_size": 15.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0095, "vega": 0.3962, "theta": -0.0284, "rho": 0.2372, "theo": 6.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ARKW270617P00169000", "bid": 28.6, "bid_size": 15.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0104, "vega": 0.384, "theta": -0.0262, "rho": -0.4845, "theo": 30.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "ARKW270617C00170000", "bid": 4.9, "bid_size": 10.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0094, "vega": 0.392, "theta": -0.0281, "rho": 0.2315, "theo": 6.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ARKW270617P00170000", "bid": 29.5, "bid_size": 6.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0103, "vega": 0.3791, "theta": -0.0258, "rho": -0.4862, "theo": 31.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "ARKW270617C00171000", "bid": 4.6, "bid_size": 15.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0093, "vega": 0.3878, "theta": -0.0278, "rho": 0.2259, "theo": 6.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ARKW270617P00171000", "bid": 30.2, "bid_size": 12.0, "ask": 33.5, "ask_size": 14.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0103, "vega": 0.3739, "theta": -0.0253, "rho": -0.4849, "theo": 31.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "ARKW270617C00172000", "bid": 4.3, "bid_size": 14.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0092, "vega": 0.3834, "theta": -0.0275, "rho": 0.2205, "theo": 6.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARKW270617P00172000", "bid": 30.8, "bid_size": 7.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0102, "vega": 0.3681, "theta": -0.0249, "rho": -0.4852, "theo": 32.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "ARKW270617C00173000", "bid": 4.1, "bid_size": 15.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0091, "vega": 0.379, "theta": -0.0272, "rho": 0.215, "theo": 5.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ARKW270617P00173000", "bid": 31.7, "bid_size": 12.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0101, "vega": 0.3628, "theta": -0.0244, "rho": -0.4866, "theo": 33.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ARKW270617C00174000", "bid": 3.9, "bid_size": 15.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.009, "vega": 0.3743, "theta": -0.0268, "rho": 0.2096, "theo": 5.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ARKW270617P00174000", "bid": 32.6, "bid_size": 7.0, "ask": 36.0, "ask_size": 15.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.01, "vega": 0.3572, "theta": -0.0239, "rho": -0.4858, "theo": 34.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "ARKW270617C00175000", "bid": 3.6, "bid_size": 17.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0089, "vega": 0.3695, "theta": -0.0265, "rho": 0.2042, "theo": 5.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ARKW270617P00175000", "bid": 33.4, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0099, "vega": 0.3502, "theta": -0.0235, "rho": -0.4843, "theo": 35.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ARKW270617C00176000", "bid": 3.4, "bid_size": 16.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0088, "vega": 0.3646, "theta": -0.0262, "rho": 0.1989, "theo": 5.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ARKW270617P00176000", "bid": 34.2, "bid_size": 6.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0098, "vega": 0.3443, "theta": -0.023, "rho": -0.4817, "theo": 35.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "ARKW270617C00180000", "bid": 2.7, "bid_size": 18.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.3278, "open_interest": 1.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0083, "vega": 0.3448, "theta": -0.0248, "rho": 0.1792, "theo": 4.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-03T10:56:36", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "ARKW270617P00180000", "bid": 37.5, "bid_size": 6.0, "ask": 40.7, "ask_size": 5.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0094, "vega": 0.319, "theta": -0.021, "rho": -0.4738, "theo": 39.177, "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": 43.0}, {"option": "ARKW270617C00185000", "bid": 1.9, "bid_size": 16.0, "ask": 5.9, "ask_size": 74.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.0077, "vega": 0.319, "theta": -0.0229, "rho": 0.1564, "theo": 3.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "ARKW270617P00185000", "bid": 41.6, "bid_size": 3.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0089, "vega": 0.2852, "theta": -0.0185, "rho": -0.4552, "theo": 43.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "ARKW270617C00190000", "bid": 1.25, "bid_size": 32.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.007, "vega": 0.2935, "theta": -0.0211, "rho": 0.1364, "theo": 3.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "ARKW270617P00190000", "bid": 46.1, "bid_size": 6.0, "ask": 49.4, "ask_size": 5.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0084, "vega": 0.2513, "theta": -0.016, "rho": -0.4278, "theo": 47.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "ARKW270617C00195000", "bid": 0.65, "bid_size": 30.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0064, "vega": 0.2682, "theta": -0.0194, "rho": 0.1186, "theo": 2.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "ARKW270617P00195000", "bid": 50.5, "bid_size": 7.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0078, "vega": 0.2155, "theta": -0.0136, "rho": -0.3881, "theo": 52.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "ARKW270617C00200000", "bid": 0.1, "bid_size": 607.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0058, "vega": 0.2445, "theta": -0.0177, "rho": 0.1033, "theo": 2.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ARKW270617P00200000", "bid": 55.4, "bid_size": 5.0, "ask": 58.9, "ask_size": 16.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0073, "vega": 0.1816, "theta": -0.0113, "rho": -0.3483, "theo": 57.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "ARKW270617C00205000", "bid": 0.05, "bid_size": 607.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0052, "vega": 0.2219, "theta": -0.0162, "rho": 0.0897, "theo": 1.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "ARKW270617P00205000", "bid": 60.1, "bid_size": 6.0, "ask": 63.4, "ask_size": 5.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0068, "vega": 0.1466, "theta": -0.0091, "rho": -0.2906, "theo": 61.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "ARKW270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0047, "vega": 0.2014, "theta": -0.0147, "rho": 0.0783, "theo": 1.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ARKW270617P00210000", "bid": 64.7, "bid_size": 6.0, "ask": 68.5, "ask_size": 14.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0065, "vega": 0.1149, "theta": -0.0066, "rho": -0.2356, "theo": 66.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "ARKW270617C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0042, "vega": 0.1822, "theta": -0.0134, "rho": 0.0682, "theo": 1.385, "change": 0.0, "open": 0.0, "high": 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": "ARKW270617P00215000", "bid": 69.5, "bid_size": 13.0, "ask": 73.4, "ask_size": 1.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0065, "vega": 0.0872, "theta": -0.003, "rho": -0.1386, "theo": 71.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "ARKW270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0038, "vega": 0.165, "theta": -0.0122, "rho": 0.0597, "theo": 1.1877, "change": 0.0, "open": 0.0, "high": 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": "ARKW270617P00220000", "bid": 74.5, "bid_size": 1.0, "ask": 78.5, "ask_size": 5.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0052, "vega": 0.0468, "theta": -0.004, "rho": -0.105, "theo": 76.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "ARKW270617C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0034, "vega": 0.1494, "theta": -0.0111, "rho": 0.0523, "theo": 1.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ARKW270617P00225000", "bid": 79.4, "bid_size": 1.0, "ask": 83.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0033, "vega": 0.016, "theta": -0.0067, "rho": 0.0, "theo": 81.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "ARKW270617C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.003, "vega": 0.1352, "theta": -0.0101, "rho": 0.046, "theo": 0.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ARKW270617P00230000", "bid": 84.2, "bid_size": 1.0, "ask": 88.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0014, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 86.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "ARKW270617C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0027, "vega": 0.1227, "theta": -0.0092, "rho": 0.0406, "theo": 0.7693, "change": 0.0, "open": 0.0, "high": 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": "ARKW270617P00235000", "bid": 89.3, "bid_size": 1.0, "ask": 93.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 91.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}], "symbol": "ARKW", "security_type": "stock", "exchange_id": 3, "current_price": 144.04, "price_change": 4.61, "price_change_percent": 3.3208, "bid": 142.33, "ask": 145.46, "bid_size": 2100, "ask_size": 2100, "open": 139.64, "high": 144.59, "low": 139.24, "close": 143.43, "prev_day_close": 138.82, "volume": 80655, "iv30": 37.297, "iv30_change": -2.824, "iv30_change_percent": -7.0387, "seqno": 10405215973, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ARKW"}