{"timestamp": "2026-11-06 17:19:21", "data": {"options": [{"option": "ARM261106C00100000", "bid": 71.55, "bid_size": 9.0, "ask": 74.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 72.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.77, "last_trade_time": "2026-11-05T10:01:53", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "ARM261106P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 7.7252, "open_interest": 20.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": -0.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:20:17", "percent_change": -93.3333, "prev_day_close": 0.150000005960464}, {"option": "ARM261106C00105000", "bid": 66.85, "bid_size": 7.0, "ask": 69.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 67.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.82, "last_trade_time": "2026-11-05T10:01:53", "percent_change": 0.0, "prev_day_close": 64.125}, {"option": "ARM261106P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 0.0043, "change": -2.09, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:20:17", "percent_change": -97.2093, "prev_day_close": 2.15000009536743}, {"option": "ARM261106C00110000", "bid": 61.55, "bid_size": 9.0, "ask": 64.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 62.28, "change": 3.32, "open": 62.42, "high": 62.42, "low": 62.42, "tick": "up", "last_trade_price": 62.42, "last_trade_time": "2026-11-06T11:04:13", "percent_change": 5.6176, "prev_day_close": 59.1000003814697}, {"option": "ARM261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:35:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106C00115000", "bid": 56.45, "bid_size": 2.0, "ask": 59.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 57.2806, "change": 3.595, "open": 57.47, "high": 57.47, "low": 57.47, "tick": "up", "last_trade_price": 57.47, "last_trade_time": "2026-11-06T11:04:13", "percent_change": 6.67285, "prev_day_close": 53.875}, {"option": "ARM261106P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 5.8446, "open_interest": 1018.0, "volume": 39.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": -2.14, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:48:46", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "ARM261106C00120000", "bid": 51.55, "bid_size": 5.0, "ask": 54.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0064, "rho": 0.0, "theo": 52.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9250011444092}, {"option": "ARM261106P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 5.2675, "open_interest": 81.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0064, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:26:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106C00125000", "bid": 46.85, "bid_size": 7.0, "ask": 49.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0071, "rho": 0.0, "theo": 47.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "ARM261106P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 506.0, "volume": 3.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0071, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:03:37", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "ARM261106C00130000", "bid": 41.95, "bid_size": 1.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0079, "rho": 0.0, "theo": 42.2829, "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": 39.0250015258789}, {"option": "ARM261106P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 4.1735, "open_interest": 251.0, "volume": 2.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0079, "rho": 0.0, "theo": 0.0079, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:39:39", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ARM261106C00135000", "bid": 36.95, "bid_size": 3.0, "ask": 39.7, "ask_size": 15.0, "iv": 7.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0087, "rho": 0.0, "theo": 37.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "ARM261106P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 3.6527, "open_interest": 739.0, "volume": 6.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0087, "rho": 0.0, "theo": 0.0087, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:30:06", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "ARM261106C00140000", "bid": 31.6, "bid_size": 11.0, "ask": 34.7, "ask_size": 6.0, "iv": 6.6596, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0096, "rho": 0.0, "theo": 32.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.59, "last_trade_time": "2026-11-05T09:42:23", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "ARM261106P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 145.0, "iv": 4.2342, "open_interest": 1021.0, "volume": 4.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0096, "rho": 0.0, "theo": 0.0095, "change": -0.04, "open": 0.28, "high": 0.28, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:40:25", "percent_change": -44.4444, "prev_day_close": 0.0900000026449561}, {"option": "ARM261106C00141000", "bid": 30.95, "bid_size": 1.0, "ask": 33.7, "ask_size": 17.0, "iv": 6.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0097, "rho": 0.0, "theo": 31.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 57.0, "iv": 4.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0097, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00142000", "bid": 30.0, "bid_size": 1.0, "ask": 32.7, "ask_size": 10.0, "iv": 6.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0099, "rho": 0.0, "theo": 30.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 61.0, "iv": 4.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0099, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00143000", "bid": 28.65, "bid_size": 9.0, "ask": 31.7, "ask_size": 7.0, "iv": 6.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0101, "rho": 0.0, "theo": 29.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 91.0, "iv": 7.9526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0101, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00144000", "bid": 27.95, "bid_size": 1.0, "ask": 30.7, "ask_size": 14.0, "iv": 6.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0103, "rho": 0.0, "theo": 28.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 68.0, "iv": 4.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0103, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00145000", "bid": 26.65, "bid_size": 9.0, "ask": 29.05, "ask_size": 9.0, "iv": 5.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0104, "rho": 0.0, "theo": 27.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "ARM261106P00145000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 52.0, "iv": 3.1267, "open_interest": 724.0, "volume": 45.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0104, "rho": 0.0, "theo": 0.0104, "change": -0.155, "open": 0.02, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:33:29", "percent_change": -88.5714, "prev_day_close": 0.174999997019768}, {"option": "ARM261106C00146000", "bid": 25.8, "bid_size": 9.0, "ask": 28.7, "ask_size": 12.0, "iv": 5.759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0004, "theta": -0.0106, "rho": 0.0, "theo": 26.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 67.0, "iv": 4.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.001, "vega": 0.0004, "theta": -0.0106, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00147000", "bid": 24.65, "bid_size": 9.0, "ask": 27.7, "ask_size": 7.0, "iv": 5.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.001, "vega": 0.0004, "theta": -0.0108, "rho": 0.0, "theo": 25.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 75.0, "iv": 4.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.001, "vega": 0.0004, "theta": -0.0108, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00148000", "bid": 23.9, "bid_size": 1.0, "ask": 26.7, "ask_size": 10.0, "iv": 5.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0111, "rho": 0.0, "theo": 24.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 65.0, "iv": 4.0219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0111, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00149000", "bid": 23.0, "bid_size": 1.0, "ask": 25.7, "ask_size": 21.0, "iv": 5.3679, "open_interest": 0.0, "volume": 2.0, "delta": 0.9961, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0113, "rho": 0.0, "theo": 23.2863, "change": 25.39, "open": 25.1, "high": 25.39, "low": 25.1, "tick": "up", "last_trade_price": 25.39, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 73.0, "iv": 4.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0113, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00150000", "bid": 22.0, "bid_size": 1.0, "ask": 24.6, "ask_size": 14.0, "iv": 5.1147, "open_interest": 5.0, "volume": 3.0, "delta": 0.9958, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0116, "rho": 0.0, "theo": 22.2866, "change": 4.5, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 22.9592, "prev_day_close": 19.5999994277954}, {"option": "ARM261106P00150000", "bid": 0.01, "bid_size": 15.0, "ask": 0.02, "ask_size": 36.0, "iv": 2.4255, "open_interest": 2626.0, "volume": 139.0, "delta": -0.0042, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0116, "rho": 0.0, "theo": 0.0116, "change": -0.39, "open": 0.05, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:48:46", "percent_change": -95.1219, "prev_day_close": 0.409999996423721}, {"option": "ARM261106C00152500", "bid": 18.95, "bid_size": 10.0, "ask": 22.2, "ask_size": 19.0, "iv": 4.3431, "open_interest": 0.0, "volume": 4.0, "delta": 0.995, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0129, "rho": 0.0, "theo": 19.7879, "change": 21.6, "open": 22.3, "high": 22.3, "low": 21.6, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 137.0, "iv": 2.9951, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0129, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00155000", "bid": 17.2, "bid_size": 1.0, "ask": 19.7, "ask_size": 64.0, "iv": 4.3961, "open_interest": 33.0, "volume": 6.0, "delta": 0.9933, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0159, "rho": 0.0, "theo": 17.2909, "change": 4.4, "open": 19.25, "high": 19.85, "low": 19.15, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 29.8305, "prev_day_close": 14.75}, {"option": "ARM261106P00155000", "bid": 0.01, "bid_size": 13.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.9704, "open_interest": 1577.0, "volume": 495.0, "delta": -0.0067, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0159, "rho": 0.0, "theo": 0.0159, "change": -0.88, "open": 0.13, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:48:07", "percent_change": -98.8764, "prev_day_close": 0.890000015497208}, {"option": "ARM261106C00157500", "bid": 14.35, "bid_size": 10.0, "ask": 17.25, "ask_size": 19.0, "iv": 3.754, "open_interest": 0.0, "volume": 6.0, "delta": 0.9895, "gamma": 0.0041, "vega": 0.0011, "theta": -0.0238, "rho": 0.0, "theo": 14.7988, "change": 15.75, "open": 16.8, "high": 16.8, "low": 15.65, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-06T10:54:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 28.0, "iv": 1.8345, "open_interest": 0.0, "volume": 6.0, "delta": -0.0105, "gamma": 0.0041, "vega": 0.0011, "theta": -0.0238, "rho": 0.0, "theo": 0.0238, "change": 0.05, "open": 0.06, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:14:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261106C00160000", "bid": 11.75, "bid_size": 12.0, "ask": 14.85, "ask_size": 61.0, "iv": 3.2922, "open_interest": 75.0, "volume": 10.0, "delta": 0.9808, "gamma": 0.0075, "vega": 0.0018, "theta": -0.0433, "rho": 0.0, "theo": 12.3183, "change": 2.3, "open": 14.45, "high": 15.65, "low": 13.15, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-06T10:54:12", "percent_change": 21.0046, "prev_day_close": 10.9500002861023}, {"option": "ARM261106P00160000", "bid": 0.02, "bid_size": 13.0, "ask": 0.09, "ask_size": 67.0, "iv": 1.6619, "open_interest": 971.0, "volume": 476.0, "delta": -0.0192, "gamma": 0.0075, "vega": 0.0018, "theta": -0.0433, "rho": 0.0, "theo": 0.0433, "change": -1.725, "open": 0.31, "high": 0.45, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:53:35", "percent_change": -97.7337, "prev_day_close": 1.76499998569489}, {"option": "ARM261106C00162500", "bid": 9.1, "bid_size": 9.0, "ask": 12.3, "ask_size": 30.0, "iv": 2.7183, "open_interest": 53.0, "volume": 6.0, "delta": 0.962, "gamma": 0.0144, "vega": 0.0032, "theta": -0.0875, "rho": 0.0, "theo": 9.8625, "change": 2.25, "open": 12.05, "high": 12.06, "low": 8.45, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T11:40:40", "percent_change": 24.7253, "prev_day_close": 9.09999990463257}, {"option": "ARM261106P00162500", "bid": 0.05, "bid_size": 3.0, "ask": 0.13, "ask_size": 9.0, "iv": 1.4863, "open_interest": 460.0, "volume": 122.0, "delta": -0.038, "gamma": 0.0144, "vega": 0.0032, "theta": -0.0875, "rho": 0.0, "theo": 0.0875, "change": -2.325, "open": 0.89, "high": 0.89, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:58:29", "percent_change": -96.2733, "prev_day_close": 2.41499996185303}, {"option": "ARM261106C00165000", "bid": 6.9, "bid_size": 14.0, "ask": 9.65, "ask_size": 20.0, "iv": 2.3137, "open_interest": 93.0, "volume": 20.0, "delta": 0.9233, "gamma": 0.0274, "vega": 0.0056, "theta": -0.1831, "rho": 0.0, "theo": 7.4581, "change": 0.495, "open": 10.4, "high": 10.4, "low": 7.5, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-06T12:02:41", "percent_change": 6.66667, "prev_day_close": 7.42499995231628}, {"option": "ARM261106P00165000", "bid": 0.1, "bid_size": 22.0, "ask": 0.18, "ask_size": 22.0, "iv": 1.2766, "open_interest": 1123.0, "volume": 663.0, "delta": -0.0767, "gamma": 0.0274, "vega": 0.0056, "theta": -0.1831, "rho": 0.0, "theo": 0.1831, "change": -3.06, "open": 0.72, "high": 1.63, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:59:12", "percent_change": -95.625, "prev_day_close": 3.20000004768372}, {"option": "ARM261106C00167500", "bid": 4.85, "bid_size": 7.0, "ask": 5.95, "ask_size": 26.0, "iv": 1.478, "open_interest": 107.0, "volume": 47.0, "delta": 0.8443, "gamma": 0.0493, "vega": 0.0093, "theta": -0.3999, "rho": 0.0, "theo": 5.1749, "change": 0.25, "open": 9.25, "high": 9.75, "low": 5.8, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T10:54:11", "percent_change": 4.20168, "prev_day_close": 5.95000004768372}, {"option": "ARM261106P00167500", "bid": 0.31, "bid_size": 30.0, "ask": 0.42, "ask_size": 12.0, "iv": 1.2147, "open_interest": 620.0, "volume": 594.0, "delta": -0.1557, "gamma": 0.0493, "vega": 0.0093, "theta": -0.3999, "rho": 0.0, "theo": 0.3999, "change": -3.955, "open": 1.22, "high": 1.95, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T11:56:02", "percent_change": -93.6095, "prev_day_close": 4.22500014305115}, {"option": "ARM261106C00170000", "bid": 3.05, "bid_size": 3.0, "ask": 3.4, "ask_size": 16.0, "iv": 1.2192, "open_interest": 156.0, "volume": 167.0, "delta": 0.6963, "gamma": 0.0764, "vega": 0.0136, "theta": -0.8989, "rho": 0.0, "theo": 3.1739, "change": -1.375, "open": 8.0, "high": 8.0, "low": 2.65, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T12:04:13", "percent_change": -29.7297, "prev_day_close": 4.625}, {"option": "ARM261106P00170000", "bid": 0.8, "bid_size": 25.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.164, "open_interest": 3910.0, "volume": 4713.0, "delta": -0.3037, "gamma": 0.0764, "vega": 0.0136, "theta": -0.8989, "rho": 0.0, "theo": 0.8989, "change": -4.765, "open": 1.48, "high": 2.75, "low": 0.5, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T12:02:14", "percent_change": -87.8341, "prev_day_close": 5.42499995231628}, {"option": "ARM261106C00172500", "bid": 1.59, "bid_size": 5.0, "ask": 1.75, "ask_size": 4.0, "iv": 1.1511, "open_interest": 286.0, "volume": 378.0, "delta": 0.485, "gamma": 0.0895, "vega": 0.0154, "theta": -1.6695, "rho": 0.0, "theo": 1.6695, "change": -1.925, "open": 6.0, "high": 6.0, "low": 1.44, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:04:17", "percent_change": -53.8462, "prev_day_close": 3.57500004768372}, {"option": "ARM261106P00172500", "bid": 1.82, "bid_size": 3.0, "ask": 1.99, "ask_size": 3.0, "iv": 1.1575, "open_interest": 534.0, "volume": 597.0, "delta": -0.515, "gamma": 0.0895, "vega": 0.0154, "theta": -1.6695, "rho": 0.0, "theo": 1.8945, "change": -4.975, "open": 2.4, "high": 3.85, "low": 1.17, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T12:04:13", "percent_change": -72.8938, "prev_day_close": 6.82500004768372}, {"option": "ARM261106C00175000", "bid": 0.7, "bid_size": 6.0, "ask": 0.81, "ask_size": 15.0, "iv": 1.1549, "open_interest": 305.0, "volume": 732.0, "delta": 0.2767, "gamma": 0.075, "vega": 0.013, "theta": -0.7524, "rho": 0.0, "theo": 0.7524, "change": -1.91, "open": 4.35, "high": 4.65, "low": 0.7, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:04:17", "percent_change": -71.8045, "prev_day_close": 2.6599999666214}, {"option": "ARM261106P00175000", "bid": 3.2, "bid_size": 25.0, "ask": 3.9, "ask_size": 16.0, "iv": 1.2084, "open_interest": 888.0, "volume": 301.0, "delta": -0.7233, "gamma": 0.075, "vega": 0.013, "theta": -0.7524, "rho": 0.0, "theo": 3.4774, "change": -6.03, "open": 3.27, "high": 5.4, "low": 2.25, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T11:54:14", "percent_change": -71.3609, "prev_day_close": 8.4500002861023}, {"option": "ARM261106C00177500", "bid": 0.25, "bid_size": 11.0, "ask": 0.35, "ask_size": 77.0, "iv": 1.1781, "open_interest": 635.0, "volume": 442.0, "delta": 0.1327, "gamma": 0.047, "vega": 0.0084, "theta": -0.3013, "rho": 0.0, "theo": 0.3013, "change": -1.535, "open": 3.0, "high": 3.77, "low": 0.32, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T11:57:02", "percent_change": -78.5166, "prev_day_close": 1.9549999833107}, {"option": "ARM261106P00177500", "bid": 4.45, "bid_size": 39.0, "ask": 5.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 581.0, "volume": 31.0, "delta": -0.8673, "gamma": 0.047, "vega": 0.0084, "theta": -0.3013, "rho": 0.0, "theo": 5.5263, "change": -4.4, "open": 3.92, "high": 6.8, "low": 3.39, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T10:53:40", "percent_change": -43.1373, "prev_day_close": 10.2000002861023}, {"option": "ARM261106C00180000", "bid": 0.1, "bid_size": 8.0, "ask": 0.14, "ask_size": 43.0, "iv": 1.2385, "open_interest": 455.0, "volume": 1484.0, "delta": 0.0569, "gamma": 0.0241, "vega": 0.0045, "theta": -0.1132, "rho": 0.0, "theo": 0.1132, "change": -1.255, "open": 1.58, "high": 2.56, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T12:03:22", "percent_change": -89.9642, "prev_day_close": 1.39499998092651}, {"option": "ARM261106P00180000", "bid": 7.25, "bid_size": 66.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1319.0, "volume": 262.0, "delta": -0.9431, "gamma": 0.0241, "vega": 0.0045, "theta": -0.1132, "rho": 0.0, "theo": 7.8382, "change": -5.15, "open": 5.5, "high": 9.0, "low": 4.85, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T12:01:15", "percent_change": -42.3868, "prev_day_close": 12.1500000953674}, {"option": "ARM261106C00182500", "bid": 0.03, "bid_size": 7.0, "ask": 0.12, "ask_size": 28.0, "iv": 1.4077, "open_interest": 318.0, "volume": 582.0, "delta": 0.0234, "gamma": 0.0111, "vega": 0.0022, "theta": -0.0424, "rho": 0.0, "theo": 0.0424, "change": -0.9, "open": 1.15, "high": 1.3, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:00:35", "percent_change": -91.8367, "prev_day_close": 0.979999989271164}, {"option": "ARM261106P00182500", "bid": 9.25, "bid_size": 91.0, "ask": 10.9, "ask_size": 78.0, "iv": 0.0, "open_interest": 221.0, "volume": 12.0, "delta": -0.9766, "gamma": 0.0111, "vega": 0.0022, "theta": -0.0424, "rho": 0.0, "theo": 10.2674, "change": -5.94, "open": 10.43, "high": 11.7, "low": 8.16, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-11-06T11:35:07", "percent_change": -42.1277, "prev_day_close": 14.0999999046326}, {"option": "ARM261106C00185000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 27.0, "iv": 1.6153, "open_interest": 391.0, "volume": 436.0, "delta": 0.0102, "gamma": 0.0051, "vega": 0.0011, "theta": -0.0175, "rho": 0.0, "theo": 0.0175, "change": -0.635, "open": 1.23, "high": 1.46, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:37:38", "percent_change": -95.4887, "prev_day_close": 0.665000021457672}, {"option": "ARM261106P00185000", "bid": 11.25, "bid_size": 88.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1282.0, "volume": 96.0, "delta": -0.9898, "gamma": 0.0051, "vega": 0.0011, "theta": -0.0175, "rho": 0.0, "theo": 12.7425, "change": -5.035, "open": 8.54, "high": 13.92, "low": 8.19, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-11-06T11:52:50", "percent_change": -30.7481, "prev_day_close": 16.375}, {"option": "ARM261106C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.8156, "open_interest": 172.0, "volume": 66.0, "delta": 0.0054, "gamma": 0.0027, "vega": 0.0006, "theta": -0.0095, "rho": 0.0, "theo": 0.0095, "change": -0.455, "open": 0.31, "high": 0.46, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:46:41", "percent_change": -97.8495, "prev_day_close": 0.464999988675118}, {"option": "ARM261106P00187500", "bid": 13.7, "bid_size": 81.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 488.0, "volume": 8.0, "delta": -0.9946, "gamma": 0.0027, "vega": 0.0006, "theta": -0.0095, "rho": 0.0, "theo": 15.2345, "change": -5.525, "open": 14.75, "high": 16.5, "low": 12.51, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-06T11:31:47", "percent_change": -28.8136, "prev_day_close": 19.1750001907349}, {"option": "ARM261106C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.8712, "open_interest": 418.0, "volume": 258.0, "delta": 0.0038, "gamma": 0.0018, "vega": 0.0004, "theta": -0.007, "rho": 0.0, "theo": 0.007, "change": -0.29, "open": 0.19, "high": 0.38, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:41:12", "percent_change": -93.5484, "prev_day_close": 0.310000002384186}, {"option": "ARM261106P00190000", "bid": 16.7, "bid_size": 24.0, "ask": 18.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 1296.0, "volume": 175.0, "delta": -0.9962, "gamma": 0.0018, "vega": 0.0004, "theta": -0.007, "rho": 0.0, "theo": 17.732, "change": -5.325, "open": 13.61, "high": 18.85, "low": 12.78, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T11:53:26", "percent_change": -24.9707, "prev_day_close": 21.3249998092651}, {"option": "ARM261106C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 96.0, "iv": 2.4237, "open_interest": 375.0, "volume": 6.0, "delta": 0.0031, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0062, "rho": 0.0, "theo": 0.0062, "change": -0.18, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:32:28", "percent_change": -90.0, "prev_day_close": 0.200000002980232}, {"option": "ARM261106P00192500", "bid": 18.7, "bid_size": 140.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 396.0, "volume": 4.0, "delta": -0.9969, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0062, "rho": 0.0, "theo": 20.2312, "change": -2.45, "open": 19.6, "high": 20.95, "low": 19.6, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-11-06T11:21:32", "percent_change": -10.4701, "prev_day_close": 23.4000005722046}, {"option": "ARM261106C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.9394, "open_interest": 318.0, "volume": 78.0, "delta": 0.0027, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0059, "rho": 0.0, "theo": 0.0059, "change": -0.135, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:05:17", "percent_change": -81.8182, "prev_day_close": 0.16499999538064}, {"option": "ARM261106P00195000", "bid": 21.65, "bid_size": 22.0, "ask": 23.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 290.0, "volume": 67.0, "delta": -0.9973, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0059, "rho": 0.0, "theo": 22.7309, "change": -2.25, "open": 21.0, "high": 23.45, "low": 18.69, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-11-06T11:22:32", "percent_change": -8.75486, "prev_day_close": 25.6999998092651}, {"option": "ARM261106C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 57.0, "iv": 2.5014, "open_interest": 494.0, "volume": 18.0, "delta": 0.0025, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0057, "rho": 0.0, "theo": 0.0057, "change": 0.025, "open": 0.01, "high": 0.17, "low": 0.01, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:31:59", "percent_change": 17.2414, "prev_day_close": 0.144999999552965}, {"option": "ARM261106P00197500", "bid": 23.85, "bid_size": 15.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0057, "rho": 0.0, "theo": 25.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T15:26:32", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "ARM261106C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.294, "open_interest": 1031.0, "volume": 7.0, "delta": 0.0022, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": -0.06, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:31:44", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "ARM261106P00200000", "bid": 25.25, "bid_size": 92.0, "ask": 28.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 184.0, "volume": 28.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0056, "rho": 0.0, "theo": 27.7306, "change": -2.22, "open": 28.95, "high": 28.95, "low": 23.8, "tick": "up", "last_trade_price": 28.83, "last_trade_time": "2026-11-06T11:14:51", "percent_change": -7.14976, "prev_day_close": 31.0500001907349}, {"option": "ARM261106C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 5.0, "iv": 4.0911, "open_interest": 634.0, "volume": 35.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0054, "rho": 0.0, "theo": 0.0054, "change": -0.025, "open": 0.06, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:49:05", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "ARM261106P00202500", "bid": 27.8, "bid_size": 33.0, "ask": 30.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 9.0, "volume": 3.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0054, "rho": 0.0, "theo": 30.2304, "change": -3.7, "open": 26.57, "high": 30.0, "low": 26.37, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T10:13:35", "percent_change": -10.9792, "prev_day_close": 33.7000007629394}, {"option": "ARM261106C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 2.8082, "open_interest": 1106.0, "volume": 4.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0053, "rho": 0.0, "theo": 0.0053, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:15:34", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "ARM261106P00205000", "bid": 30.95, "bid_size": 54.0, "ask": 33.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 47.0, "volume": 9.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0053, "rho": 0.0, "theo": 32.7303, "change": -4.74, "open": 29.07, "high": 32.85, "low": 28.93, "tick": "up", "last_trade_price": 31.56, "last_trade_time": "2026-11-06T11:46:34", "percent_change": -13.0578, "prev_day_close": 36.2999992370606}, {"option": "ARM261106C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 2.0, "iv": 5.5208, "open_interest": 400.0, "volume": 2.0, "delta": 0.0018, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0052, "rho": 0.0, "theo": 0.0051, "change": 0.01, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:02:25", "percent_change": 20.0, "prev_day_close": 0.0499999998137355}, {"option": "ARM261106P00207500", "bid": 33.3, "bid_size": 27.0, "ask": 35.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 15.0, "volume": 4.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0052, "rho": 0.0, "theo": 35.2301, "change": -4.52, "open": 34.38, "high": 34.38, "low": 34.38, "tick": "down", "last_trade_price": 34.38, "last_trade_time": "2026-11-06T10:51:39", "percent_change": -11.6195, "prev_day_close": 38.8999996185303}, {"option": "ARM261106C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 3.3808, "open_interest": 842.0, "volume": 53.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.025, "open": 0.01, "high": 0.17, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:31:17", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "ARM261106P00210000", "bid": 35.4, "bid_size": 37.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 19.0, "volume": 5.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "theo": 37.73, "change": -4.125, "open": 37.25, "high": 37.25, "low": 37.25, "tick": "down", "last_trade_price": 37.25, "last_trade_time": "2026-11-06T09:37:05", "percent_change": -9.96979, "prev_day_close": 41.375}, {"option": "ARM261106C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.1232, "open_interest": 1023.0, "volume": 14.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0049, "rho": 0.0, "theo": 0.0049, "change": 0.165, "open": 0.53, "high": 0.53, "low": 0.01, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:03:23", "percent_change": 471.429, "prev_day_close": 0.0350000001490116}, {"option": "ARM261106P00212500", "bid": 37.85, "bid_size": 52.0, "ask": 40.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0049, "rho": 0.0, "theo": 40.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-11-05T15:58:09", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "ARM261106C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.2806, "open_interest": 2583.0, "volume": 39.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:31:17", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "ARM261106P00215000", "bid": 40.25, "bid_size": 80.0, "ask": 43.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 16.0, "volume": 7.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 42.7298, "change": -5.37, "open": 41.0, "high": 41.0, "low": 40.29, "tick": "up", "last_trade_price": 40.63, "last_trade_time": "2026-11-06T09:35:24", "percent_change": -11.6739, "prev_day_close": 46.0}, {"option": "ARM261106C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 3.0, "iv": 5.7932, "open_interest": 241.0, "volume": 41.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0046, "rho": 0.0, "theo": 0.0047, "change": -0.05, "open": 0.13, "high": 0.31, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:09:28", "percent_change": -83.3333, "prev_day_close": 0.0599999995902181}, {"option": "ARM261106P00217500", "bid": 42.8, "bid_size": 85.0, "ask": 45.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 3.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0046, "rho": 0.0, "theo": 45.2297, "change": -3.725, "open": 43.5, "high": 46.79, "low": 43.5, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-11-06T10:17:27", "percent_change": -7.6528, "prev_day_close": 48.6749992370606}, {"option": "ARM261106C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.5879, "open_interest": 1307.0, "volume": 51.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 0.0045, "change": 0.015, "open": 0.01, "high": 0.4, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:24:20", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "ARM261106P00220000", "bid": 46.15, "bid_size": 19.0, "ask": 48.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 5.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 47.7295, "change": -4.395, "open": 46.7, "high": 46.98, "low": 45.65, "tick": "up", "last_trade_price": 46.98, "last_trade_time": "2026-11-06T11:58:16", "percent_change": -8.55474, "prev_day_close": 51.375}, {"option": "ARM261106C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 5.0, "iv": 7.0264, "open_interest": 419.0, "volume": 1.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": 0.32, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:07:22", "percent_change": 1066.67, "prev_day_close": 0.0300000002607703}, {"option": "ARM261106P00222500", "bid": 47.75, "bid_size": 18.0, "ask": 50.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 50.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.93, "last_trade_time": "2026-11-05T15:40:08", "percent_change": 0.0, "prev_day_close": 53.8249988555908}, {"option": "ARM261106C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 105.0, "iv": 3.8858, "open_interest": 723.0, "volume": 128.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0043, "rho": 0.0, "theo": 0.0043, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:00:26", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00225000", "bid": 50.45, "bid_size": 67.0, "ask": 53.4, "ask_size": 59.0, "iv": 0.0, "open_interest": 37.0, "volume": 2.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0043, "rho": 0.0, "theo": 52.7293, "change": -6.62, "open": 49.04, "high": 49.53, "low": 49.04, "tick": "up", "last_trade_price": 49.53, "last_trade_time": "2026-11-06T09:52:39", "percent_change": -11.7898, "prev_day_close": 56.1499996185303}, {"option": "ARM261106C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 102.0, "iv": 4.0315, "open_interest": 681.0, "volume": 5.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:28:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00227500", "bid": 52.75, "bid_size": 16.0, "ask": 55.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0042, "rho": 0.0, "theo": 55.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-05T15:07:00", "percent_change": 0.0, "prev_day_close": 58.4750003814697}, {"option": "ARM261106C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 106.0, "iv": 4.175, "open_interest": 786.0, "volume": 37.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.005, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:50:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00230000", "bid": 55.6, "bid_size": 21.0, "ask": 58.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0041, "rho": 0.0, "theo": 57.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.42, "last_trade_time": "2026-11-05T15:12:52", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "ARM261106C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 97.0, "iv": 4.3165, "open_interest": 425.0, "volume": 9.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0001, "theta": -0.004, "rho": 0.0, "theo": 0.004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:20:10", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00232500", "bid": 58.85, "bid_size": 13.0, "ask": 60.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0001, "theta": -0.004, "rho": 0.0, "theo": 60.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.48, "last_trade_time": "2026-11-05T10:56:57", "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "ARM261106C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 92.0, "iv": 4.4561, "open_interest": 459.0, "volume": 61.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:24:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00235000", "bid": 60.45, "bid_size": 63.0, "ask": 63.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 8.0, "volume": 6.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0039, "rho": 0.0, "theo": 62.7289, "change": -5.35, "open": 60.4, "high": 61.05, "low": 60.4, "tick": "up", "last_trade_price": 61.05, "last_trade_time": "2026-11-06T11:31:17", "percent_change": -8.05723, "prev_day_close": 66.3999977111816}, {"option": "ARM261106C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 101.0, "iv": 4.5937, "open_interest": 2057.0, "volume": 14.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:45:47", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00237500", "bid": 62.8, "bid_size": 20.0, "ask": 66.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 65.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-05T10:48:51", "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "ARM261106C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 106.0, "iv": 4.7295, "open_interest": 929.0, "volume": 52.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:01:17", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00240000", "bid": 66.1, "bid_size": 12.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 67.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.16, "last_trade_time": "2026-11-05T12:31:49", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "ARM261106C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 97.0, "iv": 4.8635, "open_interest": 267.0, "volume": 3.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:30:35", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00242500", "bid": 67.8, "bid_size": 22.0, "ask": 71.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 70.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-04T11:01:53", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "ARM261106C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 98.0, "iv": 4.9958, "open_interest": 2289.0, "volume": 9.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": 0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:33:26", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00245000", "bid": 70.45, "bid_size": 61.0, "ask": 73.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 12.0, "volume": 10.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 72.7286, "change": -4.775, "open": 71.3, "high": 71.3, "low": 71.3, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-11-06T11:45:37", "percent_change": -6.2767, "prev_day_close": 76.0749969482422}, {"option": "ARM261106C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 101.0, "iv": 5.1263, "open_interest": 900.0, "volume": 7.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:59:19", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00247500", "bid": 73.05, "bid_size": 23.0, "ask": 75.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 75.2285, "change": -5.625, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-11-06T09:31:52", "percent_change": -7.15421, "prev_day_close": 78.625}, {"option": "ARM261106C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 105.0, "iv": 5.2553, "open_interest": 1195.0, "volume": 19.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:27:16", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00250000", "bid": 75.25, "bid_size": 23.0, "ask": 78.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 77.7284, "change": -5.7, "open": 75.5, "high": 75.5, "low": 75.5, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-11-06T09:57:58", "percent_change": -7.01971, "prev_day_close": 81.2000007629394}, {"option": "ARM261106C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 5.3826, "open_interest": 112.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:38:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00252500", "bid": 77.8, "bid_size": 22.0, "ask": 80.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 80.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.62, "last_trade_time": "2026-11-04T15:30:03", "percent_change": 0.0, "prev_day_close": 83.5250015258789}, {"option": "ARM261106C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 105.0, "iv": 5.5084, "open_interest": 400.0, "volume": 25.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:56:47", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00255000", "bid": 80.25, "bid_size": 17.0, "ask": 83.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 82.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.45, "last_trade_time": "2026-11-05T15:23:27", "percent_change": 0.0, "prev_day_close": 86.1000022888184}, {"option": "ARM261106C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 99.0, "iv": 5.6327, "open_interest": 243.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:38:22", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00257500", "bid": 82.75, "bid_size": 27.0, "ask": 85.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 85.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.45, "last_trade_time": "2026-11-05T09:44:53", "percent_change": 0.0, "prev_day_close": 88.625}, {"option": "ARM261106C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 106.0, "iv": 5.7555, "open_interest": 1625.0, "volume": 7.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:58:22", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00260000", "bid": 85.25, "bid_size": 14.0, "ask": 88.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 87.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.4, "last_trade_time": "2026-11-05T11:50:18", "percent_change": 0.0, "prev_day_close": 91.125}, {"option": "ARM261106C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 5.8769, "open_interest": 97.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:19:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00262500", "bid": 87.8, "bid_size": 22.0, "ask": 90.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 90.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-11-04T15:40:51", "percent_change": 0.0, "prev_day_close": 93.7249984741211}, {"option": "ARM261106C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 105.0, "iv": 5.9969, "open_interest": 505.0, "volume": 6.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:26:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00265000", "bid": 90.25, "bid_size": 23.0, "ask": 93.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 92.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.49, "last_trade_time": "2026-11-05T15:59:42", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "ARM261106C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 6.1155, "open_interest": 112.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:36:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00267500", "bid": 92.8, "bid_size": 20.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 95.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.27, "last_trade_time": "2026-11-04T15:59:18", "percent_change": 0.0, "prev_day_close": 98.5250015258789}, {"option": "ARM261106C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 99.0, "iv": 6.2328, "open_interest": 896.0, "volume": 12.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:37:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00270000", "bid": 96.35, "bid_size": 8.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 97.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.25, "last_trade_time": "2026-11-05T10:08:19", "percent_change": 0.0, "prev_day_close": 101.274997711182}, {"option": "ARM261106C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 7.2688, "open_interest": 57.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:13:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00272500", "bid": 97.8, "bid_size": 20.0, "ask": 100.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 100.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.01, "last_trade_time": "2026-10-29T15:52:36", "percent_change": 0.0, "prev_day_close": 103.525001525879}, {"option": "ARM261106C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 8.0, "iv": 0.0, "open_interest": 325.0, "volume": 1.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:04:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00275000", "bid": 101.2, "bid_size": 13.0, "ask": 103.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 102.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.89, "last_trade_time": "2026-11-04T12:25:59", "percent_change": 0.0, "prev_day_close": 106.174999237061}, {"option": "ARM261106C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 251.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:05:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00277500", "bid": 102.8, "bid_size": 20.0, "ask": 105.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 105.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.44, "last_trade_time": "2026-11-02T09:39:34", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "ARM261106C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 6.6891, "open_interest": 401.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:05:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00280000", "bid": 105.65, "bid_size": 27.0, "ask": 108.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 107.7276, "change": -7.425, "open": 103.75, "high": 103.75, "low": 103.75, "tick": "down", "last_trade_price": 103.75, "last_trade_time": "2026-11-06T09:43:07", "percent_change": -6.67866, "prev_day_close": 111.174999237061}, {"option": "ARM261106C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:51:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00282500", "bid": 107.8, "bid_size": 26.0, "ask": 110.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 110.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.525001525879}, {"option": "ARM261106C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.0, "open_interest": 212.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:35:22", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00285000", "bid": 110.3, "bid_size": 20.0, "ask": 113.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 112.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.69, "last_trade_time": "2026-11-03T10:00:53", "percent_change": 0.0, "prev_day_close": 116.075000762939}, {"option": "ARM261106C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:57:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00287500", "bid": 112.8, "bid_size": 20.0, "ask": 115.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 115.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-10-29T10:27:13", "percent_change": 0.0, "prev_day_close": 118.575000762939}, {"option": "ARM261106C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 441.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 0.0023, "change": 0.145, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:01:36", "percent_change": 2900.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00290000", "bid": 115.4, "bid_size": 26.0, "ask": 118.55, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 117.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.45, "last_trade_time": "2026-11-05T09:40:35", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "ARM261106C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:09:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00292500", "bid": 117.8, "bid_size": 25.0, "ask": 120.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 120.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.625}, {"option": "ARM261106C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 227.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:35:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00295000", "bid": 121.2, "bid_size": 19.0, "ask": 123.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 122.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.6, "last_trade_time": "2026-10-30T09:40:03", "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "ARM261106C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:43:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00297500", "bid": 122.8, "bid_size": 20.0, "ask": 125.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 125.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.625}, {"option": "ARM261106C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 7.5459, "open_interest": 889.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:40:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00300000", "bid": 125.25, "bid_size": 12.0, "ask": 128.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 127.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.99, "last_trade_time": "2026-11-02T14:54:50", "percent_change": 0.0, "prev_day_close": 131.175003051758}, {"option": "ARM261106C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T09:55:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00302500", "bid": 127.8, "bid_size": 21.0, "ask": 131.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 130.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "ARM261106C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 230.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:03:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00305000", "bid": 130.25, "bid_size": 16.0, "ask": 133.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 132.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.64, "last_trade_time": "2026-10-29T10:24:31", "percent_change": 0.0, "prev_day_close": 135.875}, {"option": "ARM261106C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 431.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ARM261106P00310000", "bid": 135.25, "bid_size": 17.0, "ask": 138.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 137.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.28, "last_trade_time": "2026-10-22T14:51:42", "percent_change": 0.0, "prev_day_close": 140.775001525879}, {"option": "ARM261106C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:26:38", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "ARM261106P00315000", "bid": 140.3, "bid_size": 20.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 142.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.3, "last_trade_time": "2026-10-26T09:34:46", "percent_change": 0.0, "prev_day_close": 146.125}, {"option": "ARM261106C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 269.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:57:20", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "ARM261106P00320000", "bid": 145.3, "bid_size": 20.0, "ask": 148.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 147.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.6, "last_trade_time": "2026-10-22T09:34:47", "percent_change": 0.0, "prev_day_close": 151.125}, {"option": "ARM261106C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 10.0, "iv": 0.0, "open_interest": 185.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -2.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:45:04", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00325000", "bid": 150.3, "bid_size": 24.0, "ask": 153.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 152.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.61, "last_trade_time": "2026-10-22T09:34:08", "percent_change": 0.0, "prev_day_close": 156.125}, {"option": "ARM261106C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:05:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00330000", "bid": 155.3, "bid_size": 20.0, "ask": 157.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 157.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.63, "last_trade_time": "2026-10-15T10:15:28", "percent_change": 0.0, "prev_day_close": 161.275001525879}, {"option": "ARM261106C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:58:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00335000", "bid": 160.3, "bid_size": 21.0, "ask": 163.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 162.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.99, "last_trade_time": "2026-10-06T14:52:41", "percent_change": 0.0, "prev_day_close": 166.125}, {"option": "ARM261106C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:26:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00340000", "bid": 165.3, "bid_size": 22.0, "ask": 168.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 167.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.02, "last_trade_time": "2026-10-20T11:10:42", "percent_change": 0.0, "prev_day_close": 171.125}, {"option": "ARM261106C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 204.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:52:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00345000", "bid": 170.3, "bid_size": 22.0, "ask": 173.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 172.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.33, "last_trade_time": "2026-10-12T15:03:25", "percent_change": 0.0, "prev_day_close": 176.099998474121}, {"option": "ARM261106C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:15:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ARM261106P00350000", "bid": 175.3, "bid_size": 20.0, "ask": 178.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 177.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.04, "last_trade_time": "2026-11-05T15:12:48", "percent_change": 0.0, "prev_day_close": 181.375}, {"option": "ARM261106C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 323.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:39:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00355000", "bid": 180.3, "bid_size": 21.0, "ask": 183.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 182.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.125}, {"option": "ARM261106C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T14:32:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00360000", "bid": 185.3, "bid_size": 22.0, "ask": 188.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 187.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.150001525879}, {"option": "ARM261106C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T11:23:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00365000", "bid": 190.3, "bid_size": 21.0, "ask": 193.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 192.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.224998474121}, {"option": "ARM261106C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T10:46:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00370000", "bid": 195.3, "bid_size": 21.0, "ask": 198.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 197.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.2, "last_trade_time": "2026-10-26T10:39:58", "percent_change": 0.0, "prev_day_close": 201.275001525879}, {"option": "ARM261106C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T11:23:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00375000", "bid": 200.3, "bid_size": 20.0, "ask": 203.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 202.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.25}, {"option": "ARM261106C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 254.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:49:28", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "ARM261106P00380000", "bid": 205.3, "bid_size": 20.0, "ask": 208.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 207.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-10-15T10:52:20", "percent_change": 0.0, "prev_day_close": 211.275001525879}, {"option": "ARM261106C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:21:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00385000", "bid": 210.3, "bid_size": 18.0, "ask": 213.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 212.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.69, "last_trade_time": "2026-11-04T10:50:59", "percent_change": 0.0, "prev_day_close": 216.224998474121}, {"option": "ARM261106C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T11:21:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00390000", "bid": 215.3, "bid_size": 19.0, "ask": 218.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 217.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.68, "last_trade_time": "2026-11-04T10:50:59", "percent_change": 0.0, "prev_day_close": 221.324996948242}, {"option": "ARM261106C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T11:21:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00395000", "bid": 220.3, "bid_size": 22.0, "ask": 223.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 222.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.25}, {"option": "ARM261106C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 177.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:15:24", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "ARM261106P00400000", "bid": 225.3, "bid_size": 20.0, "ask": 228.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 227.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.125}, {"option": "ARM261106C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:42:18", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ARM261106P00405000", "bid": 230.3, "bid_size": 22.0, "ask": 233.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 232.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.1, "last_trade_time": "2026-11-03T10:37:39", "percent_change": 0.0, "prev_day_close": 236.275001525879}, {"option": "ARM261106C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T11:19:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00410000", "bid": 235.3, "bid_size": 19.0, "ask": 238.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 237.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.125}, {"option": "ARM261106C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T11:19:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00415000", "bid": 240.3, "bid_size": 22.0, "ask": 243.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 242.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.77, "last_trade_time": "2026-11-04T12:01:13", "percent_change": 0.0, "prev_day_close": 246.300003051758}, {"option": "ARM261106C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0, "open_interest": 479.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:41:49", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ARM261106P00420000", "bid": 245.3, "bid_size": 22.0, "ask": 248.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 247.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.85, "last_trade_time": "2026-11-04T12:10:58", "percent_change": 0.0, "prev_day_close": 251.099998474121}, {"option": "ARM261106C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:18:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00425000", "bid": 250.3, "bid_size": 22.0, "ask": 253.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 252.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.83, "last_trade_time": "2026-11-04T12:10:58", "percent_change": 0.0, "prev_day_close": 256.375}, {"option": "ARM261106C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T14:17:52", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00430000", "bid": 255.3, "bid_size": 21.0, "ask": 258.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 257.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.225006103516}, {"option": "ARM261106C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T10:00:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00435000", "bid": 260.3, "bid_size": 22.0, "ask": 263.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 262.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.6, "last_trade_time": "2026-11-04T12:04:48", "percent_change": 0.0, "prev_day_close": 266.300003051758}, {"option": "ARM261106C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T14:21:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261106P00440000", "bid": 265.3, "bid_size": 22.0, "ask": 268.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 267.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.38, "last_trade_time": "2026-11-05T13:24:37", "percent_change": 0.0, "prev_day_close": 271.125}, {"option": "ARM261106C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:48:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00445000", "bid": 270.3, "bid_size": 20.0, "ask": 273.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 272.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.36, "last_trade_time": "2026-11-05T13:24:37", "percent_change": 0.0, "prev_day_close": 276.125}, {"option": "ARM261106C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T10:32:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00450000", "bid": 275.3, "bid_size": 22.0, "ask": 278.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 277.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.03, "last_trade_time": "2026-11-05T13:27:15", "percent_change": 0.0, "prev_day_close": 281.125}, {"option": "ARM261106C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-22T09:32:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00455000", "bid": 280.3, "bid_size": 22.0, "ask": 283.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 282.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.03, "last_trade_time": "2026-11-05T13:27:15", "percent_change": 0.0, "prev_day_close": 286.125}, {"option": "ARM261106C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-15T10:34:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00460000", "bid": 285.3, "bid_size": 20.0, "ask": 288.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 287.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.01, "last_trade_time": "2026-11-05T13:30:36", "percent_change": 0.0, "prev_day_close": 291.125}, {"option": "ARM261106C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-15T10:34:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00465000", "bid": 290.3, "bid_size": 22.0, "ask": 293.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 292.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.96, "last_trade_time": "2026-11-05T13:34:09", "percent_change": 0.0, "prev_day_close": 296.125}, {"option": "ARM261106C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T10:35:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00470000", "bid": 295.3, "bid_size": 22.0, "ask": 298.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 297.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.94, "last_trade_time": "2026-11-05T13:34:09", "percent_change": 0.0, "prev_day_close": 301.125}, {"option": "ARM261106C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T09:31:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00475000", "bid": 300.3, "bid_size": 20.0, "ask": 303.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 302.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.27, "last_trade_time": "2026-11-05T13:17:28", "percent_change": 0.0, "prev_day_close": 306.125}, {"option": "ARM261106C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0, "open_interest": 356.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:34:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261106P00480000", "bid": 305.3, "bid_size": 22.0, "ask": 308.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 307.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.25, "last_trade_time": "2026-11-05T13:17:28", "percent_change": 0.0, "prev_day_close": 311.125}, {"option": "ARM261113C00100000", "bid": 71.7, "bid_size": 8.0, "ask": 74.8, "ask_size": 13.0, "iv": 2.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0222, "rho": 0.019, "theo": 72.4163, "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": 69.25}, {"option": "ARM261113P00100000", "bid": 0.03, "bid_size": 20.0, "ask": 0.1, "ask_size": 57.0, "iv": 1.5829, "open_interest": 109.0, "volume": 65.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0222, "rho": -0.0001, "theo": 0.0426, "change": -0.075, "open": 0.1, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:33:37", "percent_change": -78.9474, "prev_day_close": 0.0950000025331974}, {"option": "ARM261113C00105000", "bid": 66.6, "bid_size": 8.0, "ask": 69.85, "ask_size": 13.0, "iv": 2.1564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0302, "rho": 0.0199, "theo": 67.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.125}, {"option": "ARM261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 193.0, "iv": 1.7754, "open_interest": 35.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0302, "rho": -0.0002, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:32:29", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "ARM261113C00110000", "bid": 61.7, "bid_size": 8.0, "ask": 64.85, "ask_size": 13.0, "iv": 2.0057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0414, "rho": 0.0208, "theo": 62.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2749996185303}, {"option": "ARM261113P00110000", "bid": 0.03, "bid_size": 30.0, "ask": 0.26, "ask_size": 165.0, "iv": 1.4723, "open_interest": 4.0, "volume": 7.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0414, "rho": -0.0003, "theo": 0.0888, "change": -0.03, "open": 0.06, "high": 0.14, "low": 0.06, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:44:32", "percent_change": -17.6471, "prev_day_close": 0.170000001788139}, {"option": "ARM261113C00115000", "bid": 57.05, "bid_size": 1.0, "ask": 59.9, "ask_size": 22.0, "iv": 1.9201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.001, "vega": 0.0073, "theta": -0.057, "rho": 0.0216, "theo": 57.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "ARM261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 196.0, "iv": 1.6733, "open_interest": 4.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.001, "vega": 0.0073, "theta": -0.057, "rho": -0.0004, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T13:06:49", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ARM261113C00120000", "bid": 51.85, "bid_size": 8.0, "ask": 54.95, "ask_size": 22.0, "iv": 1.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0014, "vega": 0.0102, "theta": -0.0782, "rho": 0.0224, "theo": 52.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "ARM261113P00120000", "bid": 0.01, "bid_size": 80.0, "ask": 1.41, "ask_size": 255.0, "iv": 1.5973, "open_interest": 133.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0014, "vega": 0.0102, "theta": -0.0782, "rho": -0.0006, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T15:24:36", "percent_change": 0.0, "prev_day_close": 0.459999978542328}, {"option": "ARM261113C00125000", "bid": 46.9, "bid_size": 5.0, "ask": 50.0, "ask_size": 14.0, "iv": 1.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.002, "vega": 0.014, "theta": -0.1064, "rho": 0.0231, "theo": 47.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9250011444092}, {"option": "ARM261113P00125000", "bid": 0.11, "bid_size": 63.0, "ask": 0.6, "ask_size": 138.0, "iv": 1.2648, "open_interest": 30.0, "volume": 1.0, "delta": -0.025, "gamma": 0.002, "vega": 0.014, "theta": -0.1065, "rho": -0.0008, "theo": 0.286, "change": -0.285, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T10:06:57", "percent_change": -42.2222, "prev_day_close": 0.674999982118606}, {"option": "ARM261113C00126000", "bid": 45.95, "bid_size": 11.0, "ask": 49.0, "ask_size": 18.0, "iv": 1.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0021, "vega": 0.015, "theta": -0.113, "rho": 0.0232, "theo": 46.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.89, "ask_size": 190.0, "iv": 1.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0021, "vega": 0.015, "theta": -0.1131, "rho": -0.0009, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00127000", "bid": 44.85, "bid_size": 8.0, "ask": 48.1, "ask_size": 22.0, "iv": 1.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0023, "vega": 0.0159, "theta": -0.1199, "rho": 0.0233, "theo": 45.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 192.0, "iv": 1.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0023, "vega": 0.0159, "theta": -0.12, "rho": -0.001, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00128000", "bid": 43.95, "bid_size": 4.0, "ask": 47.15, "ask_size": 22.0, "iv": 1.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0024, "vega": 0.017, "theta": -0.1272, "rho": 0.0234, "theo": 44.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.88, "ask_size": 207.0, "iv": 1.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0024, "vega": 0.017, "theta": -0.1274, "rho": -0.001, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00129000", "bid": 42.9, "bid_size": 8.0, "ask": 46.15, "ask_size": 22.0, "iv": 1.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0026, "vega": 0.0181, "theta": -0.1349, "rho": 0.0235, "theo": 43.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 205.0, "iv": 1.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0026, "vega": 0.0181, "theta": -0.1351, "rho": -0.0011, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00130000", "bid": 42.1, "bid_size": 8.0, "ask": 45.2, "ask_size": 22.0, "iv": 1.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0028, "vega": 0.0192, "theta": -0.143, "rho": 0.0236, "theo": 42.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "ARM261113P00130000", "bid": 0.4, "bid_size": 1.0, "ask": 0.54, "ask_size": 60.0, "iv": 1.1944, "open_interest": 447.0, "volume": 13.0, "delta": -0.0364, "gamma": 0.0028, "vega": 0.0192, "theta": -0.1432, "rho": -0.0012, "theo": 0.423, "change": -0.48, "open": 0.44, "high": 0.6, "low": 0.35, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T11:50:31", "percent_change": -50.5263, "prev_day_close": 0.949999988079071}, {"option": "ARM261113C00131000", "bid": 40.95, "bid_size": 8.0, "ask": 44.25, "ask_size": 22.0, "iv": 1.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.003, "vega": 0.0204, "theta": -0.1514, "rho": 0.0237, "theo": 41.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 204.0, "iv": 1.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.003, "vega": 0.0204, "theta": -0.1516, "rho": -0.0013, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00132000", "bid": 40.0, "bid_size": 15.0, "ask": 43.3, "ask_size": 22.0, "iv": 1.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0032, "vega": 0.0216, "theta": -0.1602, "rho": 0.0238, "theo": 40.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 210.0, "iv": 1.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0032, "vega": 0.0216, "theta": -0.1604, "rho": -0.0014, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00133000", "bid": 39.2, "bid_size": 3.0, "ask": 42.3, "ask_size": 22.0, "iv": 1.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0034, "vega": 0.023, "theta": -0.1695, "rho": 0.0239, "theo": 39.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00133000", "bid": 0.2, "bid_size": 165.0, "ask": 0.75, "ask_size": 152.0, "iv": 1.1161, "open_interest": 0.0, "volume": 2.0, "delta": -0.0453, "gamma": 0.0034, "vega": 0.023, "theta": -0.1697, "rho": -0.0014, "theo": 0.5339, "change": 0.48, "open": 0.59, "high": 0.59, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T12:00:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00134000", "bid": 38.45, "bid_size": 1.0, "ask": 40.65, "ask_size": 22.0, "iv": 1.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0037, "vega": 0.0244, "theta": -0.1791, "rho": 0.024, "theo": 38.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00134000", "bid": 0.47, "bid_size": 22.0, "ask": 0.67, "ask_size": 12.0, "iv": 1.131, "open_interest": 0.0, "volume": 50.0, "delta": -0.0488, "gamma": 0.0037, "vega": 0.0244, "theta": -0.1794, "rho": -0.0015, "theo": 0.5769, "change": 0.55, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:50:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00135000", "bid": 37.4, "bid_size": 3.0, "ask": 40.4, "ask_size": 22.0, "iv": 1.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0039, "vega": 0.0258, "theta": -0.1892, "rho": 0.024, "theo": 38.0265, "change": 0.0, "open": 0.0, "high": 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": "ARM261113P00135000", "bid": 0.5, "bid_size": 50.0, "ask": 0.69, "ask_size": 6.0, "iv": 1.1138, "open_interest": 18.0, "volume": 37.0, "delta": -0.0524, "gamma": 0.0039, "vega": 0.0258, "theta": -0.1894, "rho": -0.0017, "theo": 0.6233, "change": -0.705, "open": 0.6, "high": 0.71, "low": 0.54, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T11:52:41", "percent_change": -53.6122, "prev_day_close": 1.31499999761581}, {"option": "ARM261113C00136000", "bid": 36.3, "bid_size": 8.0, "ask": 38.95, "ask_size": 22.0, "iv": 1.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0042, "vega": 0.0273, "theta": -0.1996, "rho": 0.0241, "theo": 37.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00136000", "bid": 0.44, "bid_size": 81.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.0865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0042, "vega": 0.0273, "theta": -0.1999, "rho": -0.0018, "theo": 0.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00137000", "bid": 35.35, "bid_size": 6.0, "ask": 38.5, "ask_size": 22.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0044, "vega": 0.0289, "theta": -0.2105, "rho": 0.0241, "theo": 36.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00137000", "bid": 0.59, "bid_size": 50.0, "ask": 0.79, "ask_size": 19.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0045, "vega": 0.0289, "theta": -0.2108, "rho": -0.0019, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00138000", "bid": 34.4, "bid_size": 8.0, "ask": 36.95, "ask_size": 22.0, "iv": 1.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0048, "vega": 0.0306, "theta": -0.2218, "rho": 0.0242, "theo": 35.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00138000", "bid": 0.65, "bid_size": 57.0, "ask": 0.82, "ask_size": 4.0, "iv": 1.0824, "open_interest": 0.0, "volume": 2.0, "delta": -0.065, "gamma": 0.0048, "vega": 0.0306, "theta": -0.2221, "rho": -0.002, "theo": 0.7848, "change": 0.75, "open": 0.84, "high": 0.84, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:51:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00139000", "bid": 33.4, "bid_size": 8.0, "ask": 36.6, "ask_size": 22.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.005, "vega": 0.0323, "theta": -0.2335, "rho": 0.0242, "theo": 34.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00139000", "bid": 0.7, "bid_size": 31.0, "ask": 0.91, "ask_size": 18.0, "iv": 1.0773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0051, "vega": 0.0323, "theta": -0.2339, "rho": -0.0022, "theo": 0.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00140000", "bid": 32.65, "bid_size": 3.0, "ask": 35.7, "ask_size": 22.0, "iv": 1.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0054, "vega": 0.0341, "theta": -0.2456, "rho": 0.0242, "theo": 33.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9250001907349}, {"option": "ARM261113P00140000", "bid": 0.76, "bid_size": 62.0, "ask": 0.96, "ask_size": 13.0, "iv": 1.066, "open_interest": 483.0, "volume": 12.0, "delta": -0.0748, "gamma": 0.0054, "vega": 0.0341, "theta": -0.246, "rho": -0.0024, "theo": 0.9145, "change": -1.05, "open": 0.6, "high": 1.19, "low": 0.6, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T11:50:03", "percent_change": -54.6875, "prev_day_close": 1.91999995708466}, {"option": "ARM261113C00141000", "bid": 31.85, "bid_size": 1.0, "ask": 34.6, "ask_size": 22.0, "iv": 1.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0057, "vega": 0.0359, "theta": -0.2581, "rho": 0.0242, "theo": 32.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00141000", "bid": 0.82, "bid_size": 53.0, "ask": 1.03, "ask_size": 2.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0057, "vega": 0.0359, "theta": -0.2586, "rho": -0.0025, "theo": 0.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00142000", "bid": 30.95, "bid_size": 7.0, "ask": 33.85, "ask_size": 22.0, "iv": 1.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0061, "vega": 0.0378, "theta": -0.271, "rho": 0.0242, "theo": 31.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00142000", "bid": 0.89, "bid_size": 49.0, "ask": 1.14, "ask_size": 2.0, "iv": 1.0528, "open_interest": 0.0, "volume": 1.0, "delta": -0.086, "gamma": 0.0061, "vega": 0.0379, "theta": -0.2715, "rho": -0.0027, "theo": 1.0642, "change": 1.08, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T10:30:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00143000", "bid": 29.85, "bid_size": 8.0, "ask": 32.95, "ask_size": 22.0, "iv": 1.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0064, "vega": 0.0399, "theta": -0.2843, "rho": 0.0242, "theo": 30.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00143000", "bid": 0.97, "bid_size": 60.0, "ask": 1.21, "ask_size": 12.0, "iv": 1.0434, "open_interest": 0.0, "volume": 16.0, "delta": -0.0921, "gamma": 0.0064, "vega": 0.0399, "theta": -0.2848, "rho": -0.0028, "theo": 1.1478, "change": 1.24, "open": 1.05, "high": 1.24, "low": 1.05, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T10:31:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00144000", "bid": 28.9, "bid_size": 8.0, "ask": 32.0, "ask_size": 25.0, "iv": 1.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0068, "vega": 0.0419, "theta": -0.2979, "rho": 0.0241, "theo": 29.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00144000", "bid": 1.1, "bid_size": 55.0, "ask": 1.3, "ask_size": 3.0, "iv": 1.0412, "open_interest": 0.0, "volume": 5.0, "delta": -0.0986, "gamma": 0.0068, "vega": 0.042, "theta": -0.2985, "rho": -0.003, "theo": 1.2376, "change": 1.21, "open": 1.6, "high": 1.6, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T12:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00145000", "bid": 28.05, "bid_size": 10.0, "ask": 30.8, "ask_size": 39.0, "iv": 1.1854, "open_interest": 2.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0072, "vega": 0.044, "theta": -0.3119, "rho": 0.0241, "theo": 28.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-11-05T10:04:11", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ARM261113P00145000", "bid": 1.2, "bid_size": 38.0, "ask": 1.41, "ask_size": 11.0, "iv": 1.0359, "open_interest": 234.0, "volume": 48.0, "delta": -0.1055, "gamma": 0.0072, "vega": 0.0441, "theta": -0.3125, "rho": -0.0033, "theo": 1.334, "change": -1.54, "open": 1.51, "high": 1.51, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:35:45", "percent_change": -56.2044, "prev_day_close": 2.74000000953674}, {"option": "ARM261113C00146000", "bid": 27.25, "bid_size": 11.0, "ask": 29.3, "ask_size": 54.0, "iv": 1.1231, "open_interest": 0.0, "volume": 2.0, "delta": 0.8875, "gamma": 0.0076, "vega": 0.0462, "theta": -0.3261, "rho": 0.024, "theo": 27.8487, "change": 29.97, "open": 29.85, "high": 29.97, "low": 29.85, "tick": "up", "last_trade_price": 29.97, "last_trade_time": "2026-11-06T09:40:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00146000", "bid": 1.26, "bid_size": 36.0, "ask": 1.53, "ask_size": 12.0, "iv": 1.0256, "open_interest": 0.0, "volume": 1.0, "delta": -0.1128, "gamma": 0.0076, "vega": 0.0462, "theta": -0.3268, "rho": -0.0035, "theo": 1.4374, "change": 1.57, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T11:17:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00147000", "bid": 26.15, "bid_size": 17.0, "ask": 28.65, "ask_size": 53.0, "iv": 1.1145, "open_interest": 0.0, "volume": 2.0, "delta": 0.8798, "gamma": 0.008, "vega": 0.0484, "theta": -0.3406, "rho": 0.0239, "theo": 26.9602, "change": 29.08, "open": 28.95, "high": 29.08, "low": 28.95, "tick": "up", "last_trade_price": 29.08, "last_trade_time": "2026-11-06T09:40:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00147000", "bid": 1.47, "bid_size": 13.0, "ask": 1.64, "ask_size": 13.0, "iv": 1.0288, "open_interest": 0.0, "volume": 2.0, "delta": -0.1205, "gamma": 0.008, "vega": 0.0485, "theta": -0.3413, "rho": -0.0038, "theo": 1.5481, "change": 1.79, "open": 1.66, "high": 1.79, "low": 1.66, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T10:07:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00148000", "bid": 25.6, "bid_size": 10.0, "ask": 28.35, "ask_size": 30.0, "iv": 1.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0085, "vega": 0.0507, "theta": -0.3554, "rho": 0.0238, "theo": 26.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113P00148000", "bid": 1.43, "bid_size": 48.0, "ask": 1.81, "ask_size": 22.0, "iv": 1.0107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0085, "vega": 0.0508, "theta": -0.3561, "rho": -0.0039, "theo": 1.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261113C00149000", "bid": 24.4, "bid_size": 69.0, "ask": 27.7, "ask_size": 74.0, "iv": 1.162, "open_interest": 2.0, "volume": 2.0, "delta": 0.863, "gamma": 0.0089, "vega": 0.053, "theta": -0.3703, "rho": 0.0237, "theo": 25.2077, "change": 3.68, "open": 27.15, "high": 27.33, "low": 27.15, "tick": "up", "last_trade_price": 27.33, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 15.5603, "prev_day_close": 23.6499996185303}, {"option": "ARM261113P00149000", "bid": 1.63, "bid_size": 70.0, "ask": 1.94, "ask_size": 31.0, "iv": 1.011, "open_interest": 84.0, "volume": 39.0, "delta": -0.1373, "gamma": 0.0089, "vega": 0.0531, "theta": -0.3711, "rho": -0.0042, "theo": 1.7946, "change": -1.88, "open": 1.55, "high": 1.99, "low": 1.55, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T10:27:25", "percent_change": -53.7143, "prev_day_close": 3.5}, {"option": "ARM261113C00150000", "bid": 23.65, "bid_size": 12.0, "ask": 26.3, "ask_size": 57.0, "iv": 1.1147, "open_interest": 7.0, "volume": 1.0, "delta": 0.854, "gamma": 0.0094, "vega": 0.0554, "theta": -0.3854, "rho": 0.0236, "theo": 24.3446, "change": 3.12, "open": 25.92, "high": 25.92, "low": 25.92, "tick": "up", "last_trade_price": 25.92, "last_trade_time": "2026-11-06T09:39:55", "percent_change": 13.6842, "prev_day_close": 22.8000001907349}, {"option": "ARM261113P00150000", "bid": 1.88, "bid_size": 16.0, "ask": 2.08, "ask_size": 14.0, "iv": 1.0145, "open_interest": 400.0, "volume": 872.0, "delta": -0.1464, "gamma": 0.0094, "vega": 0.0554, "theta": -0.3863, "rho": -0.0045, "theo": 1.9308, "change": -1.65, "open": 2.0, "high": 2.37, "low": 1.69, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:02:59", "percent_change": -46.4789, "prev_day_close": 3.54999995231628}, {"option": "ARM261113C00152500", "bid": 21.8, "bid_size": 1.0, "ask": 24.05, "ask_size": 94.0, "iv": 1.0978, "open_interest": 50.0, "volume": 52.0, "delta": 0.8292, "gamma": 0.0106, "vega": 0.0614, "theta": -0.4233, "rho": 0.0232, "theo": 22.2288, "change": 3.55, "open": 24.0, "high": 24.2, "low": 24.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 17.1913, "prev_day_close": 20.6499996185303}, {"option": "ARM261113P00152500", "bid": 2.25, "bid_size": 15.0, "ask": 2.48, "ask_size": 10.0, "iv": 0.9967, "open_interest": 37.0, "volume": 7.0, "delta": -0.1712, "gamma": 0.0106, "vega": 0.0615, "theta": -0.4243, "rho": -0.0051, "theo": 2.3136, "change": -2.125, "open": 2.5, "high": 2.71, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T11:48:50", "percent_change": -49.1329, "prev_day_close": 4.32500004768372}, {"option": "ARM261113C00155000", "bid": 19.6, "bid_size": 20.0, "ask": 21.75, "ask_size": 129.0, "iv": 1.0438, "open_interest": 80.0, "volume": 2.0, "delta": 0.8013, "gamma": 0.0118, "vega": 0.0674, "theta": -0.4608, "rho": 0.0226, "theo": 20.1802, "change": 2.82, "open": 22.1, "high": 22.12, "low": 22.1, "tick": "up", "last_trade_price": 22.12, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 14.6114, "prev_day_close": 19.3000001907349}, {"option": "ARM261113P00155000", "bid": 2.7, "bid_size": 17.0, "ask": 2.96, "ask_size": 16.0, "iv": 0.9816, "open_interest": 439.0, "volume": 147.0, "delta": -0.1992, "gamma": 0.0119, "vega": 0.0675, "theta": -0.462, "rho": -0.006, "theo": 2.7637, "change": -2.195, "open": 2.44, "high": 3.21, "low": 2.36, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T11:58:29", "percent_change": -45.0256, "prev_day_close": 4.875}, {"option": "ARM261113C00157500", "bid": 17.65, "bid_size": 20.0, "ask": 20.25, "ask_size": 89.0, "iv": 1.0552, "open_interest": 0.0, "volume": 2.0, "delta": 0.7702, "gamma": 0.0131, "vega": 0.0734, "theta": -0.4967, "rho": 0.022, "theo": 18.2072, "change": 3.08, "open": 20.1, "high": 20.13, "low": 20.1, "tick": "up", "last_trade_price": 20.13, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 18.0645, "prev_day_close": 17.0500001907349}, {"option": "ARM261113P00157500", "bid": 3.15, "bid_size": 21.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.9607, "open_interest": 22.0, "volume": 9.0, "delta": -0.2304, "gamma": 0.0131, "vega": 0.0735, "theta": -0.4981, "rho": -0.0067, "theo": 3.29, "change": -2.365, "open": 3.11, "high": 3.61, "low": 2.95, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-06T11:44:08", "percent_change": -42.8054, "prev_day_close": 5.52500009536743}, {"option": "ARM261113C00160000", "bid": 15.85, "bid_size": 19.0, "ask": 18.3, "ask_size": 56.0, "iv": 1.0353, "open_interest": 4.0, "volume": 1.0, "delta": 0.7358, "gamma": 0.0143, "vega": 0.0791, "theta": -0.5299, "rho": 0.0212, "theo": 16.3189, "change": 2.47, "open": 17.87, "high": 17.87, "low": 17.87, "tick": "up", "last_trade_price": 17.87, "last_trade_time": "2026-11-06T09:39:55", "percent_change": 16.039, "prev_day_close": 15.4000000953674}, {"option": "ARM261113P00160000", "bid": 3.75, "bid_size": 71.0, "ask": 4.15, "ask_size": 9.0, "iv": 0.9471, "open_interest": 811.0, "volume": 90.0, "delta": -0.2649, "gamma": 0.0144, "vega": 0.0792, "theta": -0.5314, "rho": -0.0075, "theo": 3.9007, "change": -2.85, "open": 3.95, "high": 4.75, "low": 3.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T12:00:01", "percent_change": -43.1818, "prev_day_close": 6.59999990463257}, {"option": "ARM261113C00162500", "bid": 14.3, "bid_size": 13.0, "ask": 15.15, "ask_size": 26.0, "iv": 0.9504, "open_interest": 0.0, "volume": 2.0, "delta": 0.6983, "gamma": 0.0155, "vega": 0.0843, "theta": -0.559, "rho": 0.0203, "theo": 14.5244, "change": 2.7, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 19.708, "prev_day_close": 13.7000002861023}, {"option": "ARM261113P00162500", "bid": 4.45, "bid_size": 49.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.9348, "open_interest": 25.0, "volume": 5.0, "delta": -0.3025, "gamma": 0.0156, "vega": 0.0844, "theta": -0.5607, "rho": -0.0087, "theo": 4.6062, "change": -2.355, "open": 5.3, "high": 5.3, "low": 4.92, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-06T11:10:28", "percent_change": -32.3711, "prev_day_close": 7.27500009536743}, {"option": "ARM261113C00165000", "bid": 12.35, "bid_size": 65.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.9069, "open_interest": 5.0, "volume": 1.0, "delta": 0.658, "gamma": 0.0166, "vega": 0.0888, "theta": -0.5828, "rho": 0.0193, "theo": 12.8321, "change": 2.05, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T10:28:03", "percent_change": 16.3347, "prev_day_close": 12.5499997138977}, {"option": "ARM261113P00165000", "bid": 5.35, "bid_size": 13.0, "ask": 5.75, "ask_size": 30.0, "iv": 0.9286, "open_interest": 339.0, "volume": 447.0, "delta": -0.343, "gamma": 0.0166, "vega": 0.0889, "theta": -0.5846, "rho": -0.0095, "theo": 5.414, "change": -3.135, "open": 6.0, "high": 6.3, "low": 4.4, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-11-06T11:57:50", "percent_change": -37.6577, "prev_day_close": 8.32500004768372}, {"option": "ARM261113C00167500", "bid": 10.85, "bid_size": 2.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.9036, "open_interest": 49.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.0175, "vega": 0.0924, "theta": -0.6, "rho": 0.0182, "theo": 11.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T15:57:15", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "ARM261113P00167500", "bid": 6.15, "bid_size": 58.0, "ask": 6.65, "ask_size": 11.0, "iv": 0.9082, "open_interest": 234.0, "volume": 10.0, "delta": -0.386, "gamma": 0.0175, "vega": 0.0924, "theta": -0.602, "rho": -0.0109, "theo": 6.3322, "change": -3.51, "open": 5.0, "high": 6.95, "low": 5.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-11-06T11:31:38", "percent_change": -37.3404, "prev_day_close": 9.40000009536743}, {"option": "ARM261113C00170000", "bid": 9.4, "bid_size": 23.0, "ask": 10.3, "ask_size": 21.0, "iv": 0.8962, "open_interest": 98.0, "volume": 28.0, "delta": 0.5702, "gamma": 0.0182, "vega": 0.095, "theta": -0.6097, "rho": 0.0169, "theo": 9.7858, "change": 0.65, "open": 12.25, "high": 13.0, "low": 9.65, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T11:47:25", "percent_change": 6.63266, "prev_day_close": 9.7999997138977}, {"option": "ARM261113P00170000", "bid": 7.15, "bid_size": 97.0, "ask": 7.75, "ask_size": 37.0, "iv": 0.898, "open_interest": 531.0, "volume": 54.0, "delta": -0.4311, "gamma": 0.0183, "vega": 0.095, "theta": -0.6118, "rho": -0.0116, "theo": 7.369, "change": -3.875, "open": 8.2, "high": 8.2, "low": 6.45, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T12:00:01", "percent_change": -35.4691, "prev_day_close": 10.9249997138977}, {"option": "ARM261113C00172500", "bid": 8.3, "bid_size": 12.0, "ask": 8.95, "ask_size": 40.0, "iv": 0.8979, "open_interest": 58.0, "volume": 102.0, "delta": 0.5238, "gamma": 0.0187, "vega": 0.0963, "theta": -0.6112, "rho": 0.0157, "theo": 8.4429, "change": 1.175, "open": 10.0, "high": 11.25, "low": 8.64, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T11:32:13", "percent_change": 13.783, "prev_day_close": 8.52500009536743}, {"option": "ARM261113P00172500", "bid": 8.3, "bid_size": 16.0, "ask": 8.85, "ask_size": 12.0, "iv": 0.8839, "open_interest": 23.0, "volume": 75.0, "delta": -0.4776, "gamma": 0.0187, "vega": 0.0963, "theta": -0.6134, "rho": -0.0123, "theo": 8.5274, "change": -3.55, "open": 7.45, "high": 9.42, "low": 7.45, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T11:48:35", "percent_change": -30.2128, "prev_day_close": 11.75}, {"option": "ARM261113C00175000", "bid": 7.15, "bid_size": 11.0, "ask": 7.65, "ask_size": 63.0, "iv": 0.8876, "open_interest": 111.0, "volume": 37.0, "delta": 0.4768, "gamma": 0.0189, "vega": 0.0963, "theta": -0.6042, "rho": 0.0143, "theo": 7.225, "change": 0.96, "open": 8.7, "high": 9.1, "low": 7.35, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-11-06T11:33:50", "percent_change": 12.6316, "prev_day_close": 7.60000014305115}, {"option": "ARM261113P00175000", "bid": 9.55, "bid_size": 18.0, "ask": 10.05, "ask_size": 1.0, "iv": 0.8684, "open_interest": 391.0, "volume": 125.0, "delta": -0.5248, "gamma": 0.0189, "vega": 0.0963, "theta": -0.6066, "rho": -0.0138, "theo": 9.8108, "change": -3.94, "open": 8.5, "high": 10.8, "low": 8.5, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-11-06T11:42:24", "percent_change": -30.1916, "prev_day_close": 13.0499997138977}, {"option": "ARM261113C00177500", "bid": 6.1, "bid_size": 4.0, "ask": 6.55, "ask_size": 77.0, "iv": 0.8813, "open_interest": 356.0, "volume": 54.0, "delta": 0.43, "gamma": 0.0188, "vega": 0.095, "theta": -0.5889, "rho": 0.013, "theo": 6.1323, "change": 0.05, "open": 8.05, "high": 8.75, "low": 5.85, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T11:47:44", "percent_change": 0.757574, "prev_day_close": 6.60000014305115}, {"option": "ARM261113P00177500", "bid": 10.95, "bid_size": 16.0, "ask": 11.7, "ask_size": 49.0, "iv": 0.8719, "open_interest": 214.0, "volume": 35.0, "delta": -0.5719, "gamma": 0.0189, "vega": 0.0948, "theta": -0.5912, "rho": -0.0142, "theo": 11.2212, "change": -4.3, "open": 9.78, "high": 12.05, "low": 9.78, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-06T11:48:04", "percent_change": -28.5714, "prev_day_close": 15.0500001907349}, {"option": "ARM261113C00180000", "bid": 5.1, "bid_size": 15.0, "ask": 5.55, "ask_size": 42.0, "iv": 0.8711, "open_interest": 278.0, "volume": 274.0, "delta": 0.3839, "gamma": 0.0184, "vega": 0.0923, "theta": -0.5658, "rho": 0.0116, "theo": 5.1626, "change": -0.075, "open": 8.0, "high": 8.0, "low": 4.9, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T11:48:40", "percent_change": -1.36986, "prev_day_close": 5.47499990463257}, {"option": "ARM261113P00180000", "bid": 12.45, "bid_size": 31.0, "ask": 13.1, "ask_size": 4.0, "iv": 0.8557, "open_interest": 272.0, "volume": 110.0, "delta": -0.6181, "gamma": 0.0185, "vega": 0.0921, "theta": -0.5682, "rho": -0.0146, "theo": 12.7544, "change": -3.925, "open": 13.47, "high": 13.65, "low": 10.33, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T11:48:04", "percent_change": -24.3411, "prev_day_close": 16.1249995231628}, {"option": "ARM261113C00182500", "bid": 4.25, "bid_size": 4.0, "ask": 4.6, "ask_size": 59.0, "iv": 0.8597, "open_interest": 114.0, "volume": 117.0, "delta": 0.3395, "gamma": 0.0178, "vega": 0.0885, "theta": -0.5359, "rho": 0.0104, "theo": 4.3123, "change": -0.325, "open": 5.55, "high": 6.16, "low": 4.4, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T11:50:44", "percent_change": -6.53267, "prev_day_close": 4.97500014305115}, {"option": "ARM261113P00182500", "bid": 14.1, "bid_size": 13.0, "ask": 14.85, "ask_size": 17.0, "iv": 0.8547, "open_interest": 99.0, "volume": 12.0, "delta": -0.6627, "gamma": 0.0179, "vega": 0.0884, "theta": -0.5384, "rho": -0.0158, "theo": 14.4068, "change": -2.51, "open": 14.96, "high": 15.29, "low": 13.08, "tick": "up", "last_trade_price": 15.29, "last_trade_time": "2026-11-06T10:36:48", "percent_change": -14.1011, "prev_day_close": 17.8000001907349}, {"option": "ARM261113C00185000", "bid": 3.5, "bid_size": 17.0, "ask": 3.85, "ask_size": 64.0, "iv": 0.8533, "open_interest": 119.0, "volume": 184.0, "delta": 0.2974, "gamma": 0.017, "vega": 0.0837, "theta": -0.5006, "rho": 0.0091, "theo": 3.5745, "change": -0.025, "open": 4.78, "high": 5.5, "low": 3.3, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:52:20", "percent_change": -0.621117, "prev_day_close": 4.02499997615814}, {"option": "ARM261113P00185000", "bid": 15.45, "bid_size": 79.0, "ask": 16.75, "ask_size": 12.0, "iv": 0.8324, "open_interest": 638.0, "volume": 10.0, "delta": -0.705, "gamma": 0.017, "vega": 0.0833, "theta": -0.5029, "rho": -0.0156, "theo": 16.174, "change": -4.49, "open": 14.73, "high": 17.07, "low": 14.5, "tick": "down", "last_trade_price": 15.21, "last_trade_time": "2026-11-06T11:52:50", "percent_change": -22.7919, "prev_day_close": 19.6999998092651}, {"option": "ARM261113C00187500", "bid": 2.84, "bid_size": 17.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.8467, "open_interest": 165.0, "volume": 52.0, "delta": 0.2581, "gamma": 0.0159, "vega": 0.0781, "theta": -0.4613, "rho": 0.0079, "theo": 2.9417, "change": -0.4, "open": 3.56, "high": 4.4, "low": 2.78, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T12:03:26", "percent_change": -11.7647, "prev_day_close": 3.39999997615814}, {"option": "ARM261113P00187500", "bid": 16.3, "bid_size": 107.0, "ask": 18.6, "ask_size": 20.0, "iv": 0.7575, "open_interest": 328.0, "volume": 9.0, "delta": -0.7446, "gamma": 0.016, "vega": 0.0775, "theta": -0.4636, "rho": -0.0155, "theo": 18.0454, "change": -4.655, "open": 18.47, "high": 18.92, "low": 17.37, "tick": "down", "last_trade_price": 17.37, "last_trade_time": "2026-11-06T11:52:11", "percent_change": -21.1351, "prev_day_close": 22.0250005722046}, {"option": "ARM261113C00190000", "bid": 2.35, "bid_size": 4.0, "ask": 2.54, "ask_size": 8.0, "iv": 0.8384, "open_interest": 249.0, "volume": 207.0, "delta": 0.222, "gamma": 0.0147, "vega": 0.072, "theta": -0.4196, "rho": 0.0068, "theo": 2.4049, "change": -0.265, "open": 3.4, "high": 3.59, "low": 2.28, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T11:49:30", "percent_change": -9.09091, "prev_day_close": 2.91499996185303}, {"option": "ARM261113P00190000", "bid": 19.15, "bid_size": 40.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.7915, "open_interest": 1047.0, "volume": 15.0, "delta": -0.7809, "gamma": 0.0148, "vega": 0.0715, "theta": -0.4218, "rho": -0.016, "theo": 20.0131, "change": -3.085, "open": 17.04, "high": 20.9, "low": 16.38, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-11-06T12:03:34", "percent_change": -13.0859, "prev_day_close": 23.5749998092651}, {"option": "ARM261113C00192500", "bid": 1.88, "bid_size": 9.0, "ask": 2.07, "ask_size": 16.0, "iv": 0.8331, "open_interest": 133.0, "volume": 102.0, "delta": 0.1894, "gamma": 0.0134, "vega": 0.0654, "theta": -0.377, "rho": 0.0058, "theo": 1.9541, "change": -0.215, "open": 2.58, "high": 3.0, "low": 1.86, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T11:53:24", "percent_change": -8.65191, "prev_day_close": 2.48500001430511}, {"option": "ARM261113P00192500", "bid": 20.2, "bid_size": 82.0, "ask": 22.65, "ask_size": 11.0, "iv": 0.7228, "open_interest": 190.0, "volume": 43.0, "delta": -0.8137, "gamma": 0.0135, "vega": 0.0647, "theta": -0.3791, "rho": -0.0152, "theo": 22.0685, "change": -3.175, "open": 20.55, "high": 22.9, "low": 20.55, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-11-06T11:09:40", "percent_change": -12.4632, "prev_day_close": 25.4749994277954}, {"option": "ARM261113C00195000", "bid": 1.54, "bid_size": 8.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.8348, "open_interest": 125.0, "volume": 90.0, "delta": 0.1603, "gamma": 0.0121, "vega": 0.0589, "theta": -0.3348, "rho": 0.0049, "theo": 1.5796, "change": -0.32, "open": 2.9, "high": 3.1, "low": 1.57, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:57:27", "percent_change": -15.8416, "prev_day_close": 2.01999998092651}, {"option": "ARM261113P00195000", "bid": 22.05, "bid_size": 102.0, "ask": 24.85, "ask_size": 12.0, "iv": 0.6803, "open_interest": 285.0, "volume": 12.0, "delta": -0.8429, "gamma": 0.0122, "vega": 0.0578, "theta": -0.3369, "rho": -0.0146, "theo": 24.1994, "change": -4.465, "open": 20.75, "high": 25.0, "low": 20.75, "tick": "up", "last_trade_price": 23.46, "last_trade_time": "2026-11-06T11:58:41", "percent_change": -15.9893, "prev_day_close": 27.9250001907349}, {"option": "ARM261113C00197500", "bid": 1.24, "bid_size": 9.0, "ask": 1.37, "ask_size": 10.0, "iv": 0.8331, "open_interest": 75.0, "volume": 62.0, "delta": 0.1348, "gamma": 0.0108, "vega": 0.0524, "theta": -0.2944, "rho": 0.0042, "theo": 1.2714, "change": -0.29, "open": 1.44, "high": 1.89, "low": 1.16, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T11:00:34", "percent_change": -16.4773, "prev_day_close": 1.7600000500679}, {"option": "ARM261113P00197500", "bid": 24.35, "bid_size": 99.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.6564, "open_interest": 266.0, "volume": 3.0, "delta": -0.8686, "gamma": 0.0108, "vega": 0.0515, "theta": -0.2963, "rho": -0.0142, "theo": 26.3972, "change": -4.925, "open": 27.15, "high": 27.19, "low": 25.45, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-11-06T10:58:54", "percent_change": -16.214, "prev_day_close": 30.375}, {"option": "ARM261113C00200000", "bid": 0.96, "bid_size": 37.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.8286, "open_interest": 3551.0, "volume": 383.0, "delta": 0.1126, "gamma": 0.0095, "vega": 0.0462, "theta": -0.2564, "rho": 0.0035, "theo": 1.02, "change": -0.365, "open": 2.02, "high": 2.21, "low": 0.98, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T12:03:09", "percent_change": -24.7458, "prev_day_close": 1.47500002384186}, {"option": "ARM261113P00200000", "bid": 27.3, "bid_size": 53.0, "ask": 29.3, "ask_size": 12.0, "iv": 0.7389, "open_interest": 232.0, "volume": 37.0, "delta": -0.8908, "gamma": 0.0096, "vega": 0.0449, "theta": -0.2582, "rho": -0.0129, "theo": 28.6524, "change": -4.35, "open": 26.1, "high": 29.45, "low": 25.1, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-06T11:00:16", "percent_change": -13.5303, "prev_day_close": 32.1499996185303}, {"option": "ARM261113C00202500", "bid": 0.78, "bid_size": 9.0, "ask": 0.92, "ask_size": 24.0, "iv": 0.8353, "open_interest": 76.0, "volume": 112.0, "delta": 0.0937, "gamma": 0.0083, "vega": 0.0404, "theta": -0.2217, "rho": 0.0029, "theo": 0.8168, "change": -0.325, "open": 0.88, "high": 1.3, "low": 0.83, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T11:56:04", "percent_change": -26.3158, "prev_day_close": 1.23500001430511}, {"option": "ARM261113P00202500", "bid": 28.5, "bid_size": 41.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 85.0, "volume": 2.0, "delta": -0.9099, "gamma": 0.0084, "vega": 0.0392, "theta": -0.2232, "rho": -0.0124, "theo": 30.9551, "change": -2.975, "open": 31.75, "high": 31.75, "low": 31.75, "tick": "no_change", "last_trade_price": 31.75, "last_trade_time": "2026-11-06T10:36:49", "percent_change": -8.56731, "prev_day_close": 34.7249984741211}, {"option": "ARM261113C00205000", "bid": 0.62, "bid_size": 8.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.8376, "open_interest": 2073.0, "volume": 90.0, "delta": 0.0777, "gamma": 0.0072, "vega": 0.0351, "theta": -0.1905, "rho": 0.0024, "theo": 0.6538, "change": -0.315, "open": 0.91, "high": 1.15, "low": 0.62, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T12:00:20", "percent_change": -30.1435, "prev_day_close": 1.0450000166893}, {"option": "ARM261113P00205000", "bid": 31.45, "bid_size": 107.0, "ask": 33.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 127.0, "volume": 14.0, "delta": -0.926, "gamma": 0.0072, "vega": 0.0337, "theta": -0.1916, "rho": -0.0114, "theo": 33.2991, "change": -4.765, "open": 30.9, "high": 33.1, "low": 30.9, "tick": "down", "last_trade_price": 32.21, "last_trade_time": "2026-11-06T11:58:41", "percent_change": -12.8871, "prev_day_close": 36.9750003814697}, {"option": "ARM261113C00207500", "bid": 0.5, "bid_size": 6.0, "ask": 0.63, "ask_size": 17.0, "iv": 0.8447, "open_interest": 319.0, "volume": 18.0, "delta": 0.0643, "gamma": 0.0062, "vega": 0.0304, "theta": -0.163, "rho": 0.002, "theo": 0.5239, "change": -0.305, "open": 0.7, "high": 0.74, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T12:01:30", "percent_change": -35.2601, "prev_day_close": 0.865000009536743}, {"option": "ARM261113P00207500", "bid": 33.25, "bid_size": 68.0, "ask": 36.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 270.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0062, "vega": 0.0287, "theta": -0.1636, "rho": -0.0105, "theo": 35.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.07, "last_trade_time": "2026-11-05T12:43:02", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "ARM261113C00210000", "bid": 0.38, "bid_size": 15.0, "ask": 0.52, "ask_size": 57.0, "iv": 0.8459, "open_interest": 613.0, "volume": 178.0, "delta": 0.0532, "gamma": 0.0053, "vega": 0.0262, "theta": -0.1392, "rho": 0.0016, "theo": 0.4212, "change": -0.265, "open": 0.65, "high": 0.7, "low": 0.44, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T11:50:24", "percent_change": -36.5517, "prev_day_close": 0.724999994039536}, {"option": "ARM261113P00210000", "bid": 36.6, "bid_size": 75.0, "ask": 38.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 226.0, "volume": 18.0, "delta": -0.9504, "gamma": 0.0053, "vega": 0.0246, "theta": -0.1392, "rho": -0.0095, "theo": 38.079, "change": -3.705, "open": 35.96, "high": 37.77, "low": 35.96, "tick": "up", "last_trade_price": 37.77, "last_trade_time": "2026-11-06T10:32:30", "percent_change": -8.93309, "prev_day_close": 41.4750003814697}, {"option": "ARM261113C00212500", "bid": 0.31, "bid_size": 8.0, "ask": 0.49, "ask_size": 31.0, "iv": 0.8655, "open_interest": 244.0, "volume": 13.0, "delta": 0.0441, "gamma": 0.0046, "vega": 0.0226, "theta": -0.1189, "rho": 0.0014, "theo": 0.3403, "change": -0.24, "open": 0.46, "high": 0.64, "low": 0.2, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T11:16:02", "percent_change": -40.0, "prev_day_close": 0.599999994039536}, {"option": "ARM261113P00212500", "bid": 39.0, "bid_size": 25.0, "ask": 41.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0045, "vega": 0.0208, "theta": -0.1182, "rho": -0.0086, "theo": 40.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.51, "last_trade_time": "2026-11-05T15:18:11", "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "ARM261113C00215000", "bid": 0.25, "bid_size": 1.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.8577, "open_interest": 86.0, "volume": 22.0, "delta": 0.0367, "gamma": 0.0039, "vega": 0.0194, "theta": -0.1017, "rho": 0.0011, "theo": 0.2769, "change": -0.18, "open": 0.52, "high": 0.52, "low": 0.29, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T11:53:43", "percent_change": -36.7347, "prev_day_close": 0.489999994635582}, {"option": "ARM261113P00215000", "bid": 41.45, "bid_size": 51.0, "ask": 43.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 199.0, "volume": 2.0, "delta": -0.9668, "gamma": 0.0038, "vega": 0.0177, "theta": -0.1004, "rho": -0.0075, "theo": 42.9461, "change": -4.035, "open": 42.51, "high": 42.51, "low": 42.39, "tick": "down", "last_trade_price": 42.39, "last_trade_time": "2026-11-06T09:35:22", "percent_change": -8.69144, "prev_day_close": 46.4249992370606}, {"option": "ARM261113C00217500", "bid": 0.2, "bid_size": 1.0, "ask": 0.28, "ask_size": 1.0, "iv": 0.8607, "open_interest": 16.0, "volume": 7.0, "delta": 0.0307, "gamma": 0.0033, "vega": 0.0168, "theta": -0.0874, "rho": 0.001, "theo": 0.2274, "change": -0.085, "open": 0.32, "high": 0.33, "low": 0.32, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T11:53:49", "percent_change": -20.4819, "prev_day_close": 0.41499999165535}, {"option": "ARM261113P00217500", "bid": 43.0, "bid_size": 15.0, "ask": 46.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 34.0, "volume": 1.0, "delta": -0.9727, "gamma": 0.0033, "vega": 0.015, "theta": -0.0854, "rho": -0.0067, "theo": 45.4016, "change": -3.58, "open": 45.27, "high": 45.27, "low": 45.27, "tick": "down", "last_trade_price": 45.27, "last_trade_time": "2026-11-06T10:17:27", "percent_change": -7.32856, "prev_day_close": 48.8500003814697}, {"option": "ARM261113C00220000", "bid": 0.15, "bid_size": 8.0, "ask": 0.25, "ask_size": 69.0, "iv": 0.8695, "open_interest": 641.0, "volume": 24.0, "delta": 0.0259, "gamma": 0.0029, "vega": 0.0145, "theta": -0.0756, "rho": 0.0008, "theo": 0.1889, "change": -0.055, "open": 0.45, "high": 0.45, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:55:38", "percent_change": -21.5686, "prev_day_close": 0.254999998956919}, {"option": "ARM261113P00220000", "bid": 45.5, "bid_size": 103.0, "ask": 48.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 1004.0, "volume": 2.0, "delta": -0.9773, "gamma": 0.0028, "vega": 0.0127, "theta": -0.0731, "rho": -0.0056, "theo": 47.8676, "change": -3.425, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-11-06T10:16:59", "percent_change": -6.66018, "prev_day_close": 51.4249992370606}, {"option": "ARM261113C00222500", "bid": 0.1, "bid_size": 35.0, "ask": 0.43, "ask_size": 227.0, "iv": 0.9441, "open_interest": 30.0, "volume": 13.0, "delta": 0.022, "gamma": 0.0025, "vega": 0.0127, "theta": -0.066, "rho": 0.0007, "theo": 0.159, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.14, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T11:56:04", "percent_change": -18.5185, "prev_day_close": 0.270000003278255}, {"option": "ARM261113P00222500", "bid": 48.0, "bid_size": 24.0, "ask": 51.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0024, "vega": 0.011, "theta": -0.0628, "rho": -0.0053, "theo": 50.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-11-05T15:40:08", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "ARM261113C00225000", "bid": 0.07, "bid_size": 53.0, "ask": 0.19, "ask_size": 83.0, "iv": 0.8781, "open_interest": 329.0, "volume": 31.0, "delta": 0.019, "gamma": 0.0022, "vega": 0.0112, "theta": -0.0582, "rho": 0.0006, "theo": 0.1357, "change": -0.095, "open": 0.32, "high": 0.32, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T11:55:56", "percent_change": -42.2222, "prev_day_close": 0.224999994039536}, {"option": "ARM261113P00225000", "bid": 50.5, "bid_size": 94.0, "ask": 53.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 141.0, "volume": 10.0, "delta": -0.984, "gamma": 0.002, "vega": 0.0095, "theta": -0.0546, "rho": -0.005, "theo": 52.8219, "change": -2.85, "open": 46.8, "high": 53.2, "low": 46.8, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-11-06T10:35:54", "percent_change": -5.08474, "prev_day_close": 56.0499992370606}, {"option": "ARM261113C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 238.0, "iv": 0.9781, "open_interest": 44.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0019, "vega": 0.0099, "theta": -0.0519, "rho": 0.0005, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T14:56:14", "percent_change": 0.0, "prev_day_close": 0.215000007301569}, {"option": "ARM261113P00227500", "bid": 52.85, "bid_size": 23.0, "ask": 55.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0018, "vega": 0.0082, "theta": -0.048, "rho": -0.0039, "theo": 55.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.01, "last_trade_time": "2026-11-05T15:12:35", "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "ARM261113C00230000", "bid": 0.02, "bid_size": 22.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.8665, "open_interest": 353.0, "volume": 53.0, "delta": 0.0145, "gamma": 0.0017, "vega": 0.0089, "theta": -0.0468, "rho": 0.0004, "theo": 0.1034, "change": -0.095, "open": 0.2, "high": 0.27, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:18:24", "percent_change": -57.5758, "prev_day_close": 0.165000000968575}, {"option": "ARM261113P00230000", "bid": 55.3, "bid_size": 39.0, "ask": 58.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 87.0, "volume": 5.0, "delta": -0.9881, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0426, "rho": -0.0037, "theo": 57.7953, "change": -6.925, "open": 57.6, "high": 57.6, "low": 54.4, "tick": "down", "last_trade_price": 54.4, "last_trade_time": "2026-11-06T11:32:05", "percent_change": -11.2923, "prev_day_close": 61.3249988555908}, {"option": "ARM261113C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 303.0, "iv": 1.2945, "open_interest": 27.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0015, "vega": 0.008, "theta": -0.0427, "rho": 0.0004, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:26:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ARM261113P00232500", "bid": 57.85, "bid_size": 82.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 21.0, "volume": 1.0, "delta": -0.9896, "gamma": 0.0014, "vega": 0.0065, "theta": -0.0382, "rho": -0.0036, "theo": 60.2864, "change": -7.5, "open": 56.1, "high": 56.1, "low": 56.1, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-11-06T09:30:58", "percent_change": -11.7925, "prev_day_close": 63.5999984741211}, {"option": "ARM261113C00235000", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.9296, "open_interest": 464.0, "volume": 4.0, "delta": 0.0117, "gamma": 0.0013, "vega": 0.0074, "theta": -0.0394, "rho": 0.0004, "theo": 0.0836, "change": 0.025, "open": 0.21, "high": 0.21, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:18:22", "percent_change": 20.0, "prev_day_close": 0.124999998137355}, {"option": "ARM261113P00235000", "bid": 60.35, "bid_size": 30.0, "ask": 63.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 16.0, "volume": 6.0, "delta": -0.9907, "gamma": 0.0012, "vega": 0.0059, "theta": -0.0348, "rho": -0.0036, "theo": 62.7794, "change": -5.775, "open": 60.55, "high": 60.55, "low": 60.55, "tick": "down", "last_trade_price": 60.55, "last_trade_time": "2026-11-06T09:59:01", "percent_change": -8.70712, "prev_day_close": 66.3249969482422}, {"option": "ARM261113C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 288.0, "iv": 1.2555, "open_interest": 18.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0012, "vega": 0.0068, "theta": -0.0367, "rho": 0.0003, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:40:24", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "ARM261113P00237500", "bid": 62.85, "bid_size": 25.0, "ask": 65.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0011, "vega": 0.0055, "theta": -0.0321, "rho": -0.0028, "theo": 65.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.61, "last_trade_time": "2026-11-05T09:31:06", "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "ARM261113C00240000", "bid": 0.05, "bid_size": 2.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.9671, "open_interest": 493.0, "volume": 25.0, "delta": 0.0098, "gamma": 0.0011, "vega": 0.0063, "theta": -0.0346, "rho": 0.0003, "theo": 0.0711, "change": -0.04, "open": 0.05, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:48:02", "percent_change": -33.3333, "prev_day_close": 0.119999997317791}, {"option": "ARM261113P00240000", "bid": 65.25, "bid_size": 36.0, "ask": 68.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 19.0, "volume": 96.0, "delta": -0.9924, "gamma": 0.001, "vega": 0.0048, "theta": -0.0298, "rho": -0.0026, "theo": 67.7698, "change": -4.95, "open": 63.5, "high": 68.0, "low": 63.5, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2026-11-06T11:39:23", "percent_change": -7.00141, "prev_day_close": 70.6999969482422}, {"option": "ARM261113C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 245.0, "iv": 1.1838, "open_interest": 19.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.001, "vega": 0.0059, "theta": -0.0328, "rho": 0.0003, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T09:30:55", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ARM261113P00242500", "bid": 67.8, "bid_size": 21.0, "ask": 70.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0009, "vega": 0.0045, "theta": -0.0279, "rho": -0.0027, "theo": 70.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.68, "last_trade_time": "2026-11-04T13:49:37", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "ARM261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 363.0, "iv": 1.1691, "open_interest": 94.0, "volume": 5.0, "delta": 0.0085, "gamma": 0.0009, "vega": 0.0056, "theta": -0.0313, "rho": 0.0003, "theo": 0.0629, "change": -0.1, "open": 0.22, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:20:08", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "ARM261113P00245000", "bid": 70.3, "bid_size": 21.0, "ask": 73.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0264, "rho": -0.0025, "theo": 72.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-11-05T11:04:28", "percent_change": 0.0, "prev_day_close": 76.0750007629394}, {"option": "ARM261113C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 253.0, "iv": 1.0997, "open_interest": 39.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0301, "rho": 0.0002, "theo": 0.0598, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:30:13", "percent_change": 13.3333, "prev_day_close": 0.150000005960464}, {"option": "ARM261113P00247500", "bid": 72.8, "bid_size": 30.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0251, "rho": -0.0024, "theo": 75.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.12, "last_trade_time": "2026-11-04T11:02:24", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "ARM261113C00250000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9844, "open_interest": 394.0, "volume": 112.0, "delta": 0.0076, "gamma": 0.0008, "vega": 0.005, "theta": -0.029, "rho": 0.0002, "theo": 0.0572, "change": -0.03, "open": 0.09, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:19:55", "percent_change": -42.8571, "prev_day_close": 0.0700000021606684}, {"option": "ARM261113P00250000", "bid": 75.3, "bid_size": 30.0, "ask": 78.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0007, "vega": 0.0037, "theta": -0.0241, "rho": -0.0024, "theo": 77.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-11-05T15:32:45", "percent_change": 0.0, "prev_day_close": 80.4750022888184}, {"option": "ARM261113C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 284.0, "iv": 1.4006, "open_interest": 16.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0281, "rho": 0.0002, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:30:41", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "ARM261113P00252500", "bid": 77.8, "bid_size": 30.0, "ask": 81.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0231, "rho": -0.0024, "theo": 80.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.92, "last_trade_time": "2026-11-04T15:30:03", "percent_change": 0.0, "prev_day_close": 83.5750007629394}, {"option": "ARM261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 209.0, "iv": 1.508, "open_interest": 138.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0273, "rho": 0.0002, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T15:57:29", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "ARM261113P00255000", "bid": 81.15, "bid_size": 27.0, "ask": 83.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0223, "rho": -0.0024, "theo": 82.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.05, "last_trade_time": "2026-11-05T13:06:29", "percent_change": 0.0, "prev_day_close": 85.8250007629394}, {"option": "ARM261113C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 228.0, "iv": 1.3328, "open_interest": 22.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0266, "rho": 0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:33:45", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ARM261113P00257500", "bid": 82.8, "bid_size": 21.0, "ask": 85.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0216, "rho": -0.0024, "theo": 85.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.36, "last_trade_time": "2026-11-03T11:14:19", "percent_change": 0.0, "prev_day_close": 88.625}, {"option": "ARM261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3.0, "iv": 1.0921, "open_interest": 233.0, "volume": 1.0, "delta": 0.0063, "gamma": 0.0006, "vega": 0.0042, "theta": -0.026, "rho": 0.0002, "theo": 0.0496, "change": -0.085, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:00:03", "percent_change": -73.913, "prev_day_close": 0.115000002086163}, {"option": "ARM261113P00260000", "bid": 86.25, "bid_size": 29.0, "ask": 88.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9954, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0209, "rho": -0.0024, "theo": 87.7539, "change": -4.075, "open": 87.0, "high": 87.0, "low": 87.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-11-06T11:00:19", "percent_change": -4.47434, "prev_day_close": 91.0750007629394}, {"option": "ARM261113C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 326.0, "iv": 1.442, "open_interest": 85.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0254, "rho": 0.0002, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:53:13", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "ARM261113P00262500", "bid": 87.8, "bid_size": 20.0, "ask": 91.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0203, "rho": -0.0023, "theo": 90.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.75, "last_trade_time": "2026-11-04T15:40:51", "percent_change": 0.0, "prev_day_close": 93.5750007629394}, {"option": "ARM261113C00265000", "bid": 0.03, "bid_size": 1.0, "ask": 0.09, "ask_size": 61.0, "iv": 1.2026, "open_interest": 200.0, "volume": 17.0, "delta": 0.0058, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0248, "rho": 0.0002, "theo": 0.0469, "change": -0.045, "open": 0.03, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:27:16", "percent_change": -33.3333, "prev_day_close": 0.134999999776483}, {"option": "ARM261113P00265000", "bid": 90.3, "bid_size": 36.0, "ask": 93.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0197, "rho": -0.0017, "theo": 92.7518, "change": -5.0, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-11-06T09:32:37", "percent_change": -5.20833, "prev_day_close": 96.0}, {"option": "ARM261113C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 268.0, "iv": 1.4988, "open_interest": 25.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0243, "rho": 0.0002, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T13:05:34", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "ARM261113P00267500", "bid": 92.8, "bid_size": 34.0, "ask": 95.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0192, "rho": -0.0017, "theo": 95.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.37, "last_trade_time": "2026-11-04T15:59:18", "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "ARM261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 356.0, "iv": 1.8225, "open_interest": 102.0, "volume": 2.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0238, "rho": 0.0002, "theo": 0.0444, "change": -0.035, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:34:16", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "ARM261113P00270000", "bid": 95.3, "bid_size": 27.0, "ask": 98.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0187, "rho": -0.0017, "theo": 97.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-11-05T15:23:27", "percent_change": 0.0, "prev_day_close": 100.575000762939}, {"option": "ARM261113C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 295.0, "iv": 1.986, "open_interest": 4.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0234, "rho": 0.0001, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T12:19:15", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "ARM261113P00272500", "bid": 97.8, "bid_size": 32.0, "ask": 101.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0182, "rho": -0.0018, "theo": 100.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-11-05T15:23:27", "percent_change": 0.0, "prev_day_close": 103.350002288818}, {"option": "ARM261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 187.0, "iv": 1.6429, "open_interest": 51.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0229, "rho": 0.0001, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T12:21:30", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "ARM261113P00275000", "bid": 100.3, "bid_size": 20.0, "ask": 103.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0177, "rho": -0.0017, "theo": 102.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.78, "last_trade_time": "2026-11-05T09:35:33", "percent_change": 0.0, "prev_day_close": 106.025001525879}, {"option": "ARM261113C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 307.0, "iv": 1.9002, "open_interest": 19.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0224, "rho": 0.0001, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:51:33", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ARM261113P00277500", "bid": 102.8, "bid_size": 28.0, "ask": 106.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0173, "rho": -0.0016, "theo": 105.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.74, "last_trade_time": "2026-11-02T09:39:34", "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "ARM261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 282.0, "iv": 1.4052, "open_interest": 71.0, "volume": 5.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.0032, "theta": -0.022, "rho": 0.0001, "theo": 0.0402, "change": -0.11, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:48:09", "percent_change": -52.381, "prev_day_close": 0.209999993443489}, {"option": "ARM261113P00280000", "bid": 105.3, "bid_size": 25.0, "ask": 108.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0169, "rho": -0.0016, "theo": 107.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.88, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 110.975002288818}, {"option": "ARM261113C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 276.0, "iv": 1.9124, "open_interest": 14.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0216, "rho": 0.0001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:35:12", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "ARM261113P00282500", "bid": 107.8, "bid_size": 23.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0165, "rho": -0.0016, "theo": 110.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.4, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 113.375}, {"option": "ARM261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 334.0, "iv": 1.9783, "open_interest": 144.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.003, "theta": -0.0212, "rho": 0.0001, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ARM261113P00285000", "bid": 110.3, "bid_size": 25.0, "ask": 113.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0161, "rho": -0.0016, "theo": 112.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-11-05T09:30:42", "percent_change": 0.0, "prev_day_close": 116.075000762939}, {"option": "ARM261113C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 309.0, "iv": 2.0501, "open_interest": 44.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.003, "theta": -0.0208, "rho": 0.0001, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T13:42:41", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "ARM261113P00287500", "bid": 112.8, "bid_size": 20.0, "ask": 116.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.002, "theta": -0.0157, "rho": -0.0016, "theo": 115.2455, "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": 118.474998474121}, {"option": "ARM261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 314.0, "iv": 1.6877, "open_interest": 321.0, "volume": 1.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0204, "rho": 0.0001, "theo": 0.0366, "change": -0.11, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T11:01:36", "percent_change": -37.931, "prev_day_close": 0.28999999165535}, {"option": "ARM261113P00290000", "bid": 115.3, "bid_size": 25.0, "ask": 118.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.002, "theta": -0.0153, "rho": -0.0016, "theo": 117.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.15, "last_trade_time": "2026-11-05T10:05:45", "percent_change": 0.0, "prev_day_close": 121.025001525879}, {"option": "ARM261113C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 272.0, "iv": 2.1423, "open_interest": 24.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0028, "theta": -0.02, "rho": 0.0001, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T11:47:19", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "ARM261113P00292500", "bid": 117.8, "bid_size": 23.0, "ask": 121.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0003, "vega": 0.0019, "theta": -0.015, "rho": -0.0016, "theo": 120.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.525001525879}, {"option": "ARM261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 282.0, "iv": 1.7427, "open_interest": 35.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0197, "rho": 0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T11:44:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00295000", "bid": 120.3, "bid_size": 23.0, "ask": 123.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0146, "rho": -0.0016, "theo": 122.7438, "change": -3.45, "open": 122.6, "high": 122.6, "low": 122.6, "tick": "down", "last_trade_price": 122.6, "last_trade_time": "2026-11-06T09:37:50", "percent_change": -2.73701, "prev_day_close": 126.049999237061}, {"option": "ARM261113C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 319.0, "iv": 2.3071, "open_interest": 21.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0193, "rho": 0.0001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:04:51", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "ARM261113P00297500", "bid": 122.8, "bid_size": 20.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0142, "rho": -0.0016, "theo": 125.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.01, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 128.599998474121}, {"option": "ARM261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4709, "open_interest": 300.0, "volume": 3.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0189, "rho": 0.0001, "theo": 0.0334, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:08:16", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ARM261113P00300000", "bid": 125.3, "bid_size": 23.0, "ask": 128.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0139, "rho": -0.0016, "theo": 127.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.0, "last_trade_time": "2026-11-05T15:32:26", "percent_change": 0.0, "prev_day_close": 130.975006103516}, {"option": "ARM261113C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 210.0, "iv": 2.5916, "open_interest": 29.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0186, "rho": 0.0001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:41:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261113P00302500", "bid": 127.8, "bid_size": 25.0, "ask": 131.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0135, "rho": -0.0016, "theo": 130.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.525001525879}, {"option": "ARM261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 27.0, "iv": 2.5991, "open_interest": 53.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0182, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:06:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261113P00305000", "bid": 130.3, "bid_size": 23.0, "ask": 133.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0132, "rho": -0.0016, "theo": 132.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.47, "last_trade_time": "2026-10-30T15:36:47", "percent_change": 0.0, "prev_day_close": 136.025001525879}, {"option": "ARM261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 198.0, "iv": 1.835, "open_interest": 114.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0176, "rho": 0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:21:08", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "ARM261113P00310000", "bid": 135.3, "bid_size": 22.0, "ask": 138.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0125, "rho": -0.0016, "theo": 137.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.85, "last_trade_time": "2026-10-30T15:51:01", "percent_change": 0.0, "prev_day_close": 141.025001525879}, {"option": "ARM261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 140.0, "iv": 1.7846, "open_interest": 47.0, "volume": 3.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0169, "rho": 0.0001, "theo": 0.0291, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:10:26", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ARM261113P00315000", "bid": 140.3, "bid_size": 23.0, "ask": 143.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0119, "rho": -0.0011, "theo": 142.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.75, "last_trade_time": "2026-10-21T15:03:00", "percent_change": 0.0, "prev_day_close": 146.025001525879}, {"option": "ARM261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 77.0, "iv": 2.7778, "open_interest": 96.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0163, "rho": 0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:43:35", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "ARM261113P00320000", "bid": 145.3, "bid_size": 20.0, "ask": 148.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0113, "rho": -0.0011, "theo": 147.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.49, "last_trade_time": "2026-10-22T12:55:57", "percent_change": 0.0, "prev_day_close": 151.025001525879}, {"option": "ARM261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 2.8284, "open_interest": 11.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.002, "theta": -0.0157, "rho": 0.0001, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T14:14:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00325000", "bid": 150.3, "bid_size": 20.0, "ask": 153.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0107, "rho": -0.0011, "theo": 152.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.52, "last_trade_time": "2026-10-20T15:30:39", "percent_change": 0.0, "prev_day_close": 156.025001525879}, {"option": "ARM261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 18.0, "iv": 2.878, "open_interest": 113.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0151, "rho": 0.0001, "theo": 0.0254, "change": 0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:38:54", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261113P00330000", "bid": 155.3, "bid_size": 20.0, "ask": 158.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0102, "rho": -0.001, "theo": 157.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.3, "last_trade_time": "2026-10-20T10:41:03", "percent_change": 0.0, "prev_day_close": 161.025001525879}, {"option": "ARM261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 2.9266, "open_interest": 21.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0145, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-28T11:09:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00335000", "bid": 160.3, "bid_size": 25.0, "ask": 163.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0097, "rho": -0.001, "theo": 162.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.3, "last_trade_time": "2026-10-26T11:49:51", "percent_change": 0.0, "prev_day_close": 166.025001525879}, {"option": "ARM261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 2.6054, "open_interest": 35.0, "volume": 1.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0017, "theta": -0.014, "rho": 0.0001, "theo": 0.0233, "change": -2.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:39:27", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00340000", "bid": 165.3, "bid_size": 20.0, "ask": 168.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.001, "theta": -0.0093, "rho": -0.001, "theo": 167.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.67, "last_trade_time": "2026-10-20T12:25:26", "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "ARM261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.0208, "open_interest": 16.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0135, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:55:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00345000", "bid": 170.3, "bid_size": 21.0, "ask": 173.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.001, "theta": -0.0088, "rho": -0.001, "theo": 172.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.35, "last_trade_time": "2026-10-19T15:07:28", "percent_change": 0.0, "prev_day_close": 176.025001525879}, {"option": "ARM261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.0666, "open_interest": 99.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0015, "theta": -0.013, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:39:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261113P00350000", "bid": 175.3, "bid_size": 20.0, "ask": 178.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.001, "theta": -0.0083, "rho": -0.001, "theo": 177.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.25, "last_trade_time": "2026-10-26T11:50:02", "percent_change": 0.0, "prev_day_close": 180.950004577637}, {"option": "ARM261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 10.0, "iv": 3.1115, "open_interest": 36.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0125, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T15:55:52", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00355000", "bid": 180.3, "bid_size": 22.0, "ask": 183.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0079, "rho": -0.001, "theo": 182.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.65, "last_trade_time": "2026-10-20T12:26:12", "percent_change": 0.0, "prev_day_close": 186.074996948242}, {"option": "ARM261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.1556, "open_interest": 104.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0014, "theta": -0.012, "rho": 0.0, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:39:30", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ARM261113P00360000", "bid": 185.3, "bid_size": 23.0, "ask": 188.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0075, "rho": -0.001, "theo": 187.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.074996948242}, {"option": "ARM261113C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 3.1989, "open_interest": 17.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0116, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:27:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00365000", "bid": 190.3, "bid_size": 23.0, "ask": 193.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0071, "rho": -0.001, "theo": 192.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.074996948242}, {"option": "ARM261113C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.2414, "open_interest": 128.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0111, "rho": 0.0, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:38:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00370000", "bid": 195.3, "bid_size": 22.0, "ask": 198.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0067, "rho": -0.0006, "theo": 197.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.050003051758}, {"option": "ARM261113C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.2831, "open_interest": 7.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0107, "rho": 0.0, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T10:05:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00375000", "bid": 200.3, "bid_size": 23.0, "ask": 203.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0064, "rho": -0.0006, "theo": 202.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.025001525879}, {"option": "ARM261113C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 9.0, "iv": 2.112, "open_interest": 181.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0103, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:39:10", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ARM261113P00380000", "bid": 205.3, "bid_size": 20.0, "ask": 208.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0061, "rho": -0.0006, "theo": 207.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.1, "last_trade_time": "2026-10-19T15:14:15", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "ARM261113C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 8.0, "iv": 3.3645, "open_interest": 10.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0011, "theta": -0.01, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T10:07:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00385000", "bid": 210.3, "bid_size": 20.0, "ask": 213.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0058, "rho": -0.0006, "theo": 212.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.974998474121}, {"option": "ARM261113C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.4042, "open_interest": 2.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.001, "theta": -0.0096, "rho": 0.0, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T10:10:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00390000", "bid": 215.3, "bid_size": 21.0, "ask": 218.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0055, "rho": -0.0006, "theo": 217.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.049995422363}, {"option": "ARM261113C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 3.4433, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0092, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-19T10:13:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00395000", "bid": 220.3, "bid_size": 21.0, "ask": 223.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0052, "rho": -0.0006, "theo": 222.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.025001525879}, {"option": "ARM261113C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.4817, "open_interest": 5.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0089, "rho": 0.0, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T14:23:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261113P00400000", "bid": 225.3, "bid_size": 21.0, "ask": 228.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": -0.005, "rho": -0.0006, "theo": 227.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.025001525879}, {"option": "ARM261113C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 21.0, "iv": 3.5195, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0086, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-19T10:12:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00405000", "bid": 230.3, "bid_size": 20.0, "ask": 233.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0047, "rho": -0.0006, "theo": 232.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.025001525879}, {"option": "ARM261113C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 2.4257, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0082, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-19T10:11:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ARM261113P00410000", "bid": 235.3, "bid_size": 23.0, "ask": 238.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0044, "rho": -0.0006, "theo": 237.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.025001525879}, {"option": "ARM261113C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.5933, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.008, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-19T10:08:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00415000", "bid": 240.3, "bid_size": 20.0, "ask": 243.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0005, "theta": -0.0042, "rho": -0.0006, "theo": 242.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.025001525879}, {"option": "ARM261113C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.6294, "open_interest": 3.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0077, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T10:11:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00420000", "bid": 245.3, "bid_size": 20.0, "ask": 248.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0004, "theta": -0.004, "rho": -0.0006, "theo": 247.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.025001525879}, {"option": "ARM261113C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.6649, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0074, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-19T10:09:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00425000", "bid": 250.3, "bid_size": 21.0, "ask": 253.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0004, "theta": -0.0038, "rho": -0.0006, "theo": 252.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.025001525879}, {"option": "ARM261113C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 3.7, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0071, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-19T10:09:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00430000", "bid": 255.3, "bid_size": 20.0, "ask": 258.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0004, "theta": -0.0036, "rho": -0.0006, "theo": 257.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "ARM261113C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 3.7344, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0068, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-19T10:10:22", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261113P00435000", "bid": 260.3, "bid_size": 22.0, "ask": 263.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0004, "theta": -0.0034, "rho": -0.0006, "theo": 262.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.024993896484}, {"option": "ARM261113C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 3.7685, "open_interest": 2.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0066, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-02T12:16:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261113P00440000", "bid": 265.3, "bid_size": 28.0, "ask": 268.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0003, "theta": -0.0032, "rho": -0.0003, "theo": 267.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.024993896484}, {"option": "ARM261120C00055000", "bid": 116.45, "bid_size": 15.0, "ask": 119.8, "ask_size": 10.0, "iv": 3.1394, "open_interest": 12.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0028, "rho": 0.021, "theo": 117.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.8, "last_trade_time": "2026-10-19T09:51:42", "percent_change": 0.0, "prev_day_close": 114.474998474121}, {"option": "ARM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.9096, "open_interest": 305.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:39:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120C00060000", "bid": 111.55, "bid_size": 7.0, "ask": 114.8, "ask_size": 10.0, "iv": 2.9449, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": -0.0039, "rho": 0.0229, "theo": 112.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.03, "last_trade_time": "2026-05-21T11:36:02", "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "ARM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.6356, "open_interest": 8078.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:37:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120C00065000", "bid": 106.55, "bid_size": 7.0, "ask": 109.8, "ask_size": 6.0, "iv": 2.7329, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.001, "theta": -0.0054, "rho": 0.0248, "theo": 107.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.22, "last_trade_time": "2026-10-13T10:13:41", "percent_change": 0.0, "prev_day_close": 104.575000762939}, {"option": "ARM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.3856, "open_interest": 13.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0054, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:37:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120C00070000", "bid": 101.6, "bid_size": 7.0, "ask": 104.85, "ask_size": 10.0, "iv": 2.5675, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0074, "rho": 0.0267, "theo": 102.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-07-29T09:37:34", "percent_change": 0.0, "prev_day_close": 99.2250022888184}, {"option": "ARM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.1554, "open_interest": 987.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0074, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:37:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120C00075000", "bid": 96.6, "bid_size": 7.0, "ask": 99.85, "ask_size": 12.0, "iv": 2.3846, "open_interest": 30.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0099, "rho": 0.0286, "theo": 97.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.55, "last_trade_time": "2026-10-30T13:37:24", "percent_change": 0.0, "prev_day_close": 94.4749984741211}, {"option": "ARM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 11.0, "iv": 2.942, "open_interest": 827.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0099, "rho": -0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:34:58", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARM261120C00080000", "bid": 91.6, "bid_size": 6.0, "ask": 94.85, "ask_size": 6.0, "iv": 2.214, "open_interest": 14.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0133, "rho": 0.0304, "theo": 92.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.8, "last_trade_time": "2026-05-04T12:40:31", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "ARM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 169.0, "iv": 2.5058, "open_interest": 614.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0133, "rho": -0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:17:12", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARM261120C00085000", "bid": 86.6, "bid_size": 9.0, "ask": 89.9, "ask_size": 14.0, "iv": 2.0662, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0176, "rho": 0.0322, "theo": 87.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.27, "last_trade_time": "2026-01-22T09:40:02", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "ARM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 119.0, "iv": 1.4223, "open_interest": 590.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0176, "rho": -0.0003, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:22:07", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ARM261120C00090000", "bid": 81.65, "bid_size": 7.0, "ask": 84.95, "ask_size": 22.0, "iv": 1.9375, "open_interest": 7.0, "volume": 1.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0233, "rho": 0.034, "theo": 82.5447, "change": 7.4, "open": 86.5, "high": 86.5, "low": 86.5, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-11-06T09:47:49", "percent_change": 9.35524, "prev_day_close": 79.1000022888184}, {"option": "ARM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 36.0, "iv": 1.3274, "open_interest": 1179.0, "volume": 2.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0233, "rho": -0.0004, "theo": 0.0848, "change": -0.565, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T09:39:52", "percent_change": -83.7037, "prev_day_close": 0.675000011920929}, {"option": "ARM261120C00095000", "bid": 76.7, "bid_size": 7.0, "ask": 80.0, "ask_size": 22.0, "iv": 1.8138, "open_interest": 10.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0306, "rho": 0.0358, "theo": 77.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.12, "last_trade_time": "2026-09-08T12:54:00", "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "ARM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 70.0, "iv": 1.2646, "open_interest": 607.0, "volume": 12.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0306, "rho": -0.0005, "theo": 0.1187, "change": -0.035, "open": 0.16, "high": 0.22, "low": 0.16, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T09:38:25", "percent_change": -13.7255, "prev_day_close": 0.254999995231628}, {"option": "ARM261120C00097500", "bid": 74.25, "bid_size": 3.0, "ask": 77.25, "ask_size": 11.0, "iv": 1.7027, "open_interest": 4.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.0083, "theta": -0.0349, "rho": 0.0367, "theo": 75.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.5, "last_trade_time": "2026-06-22T09:30:59", "percent_change": 0.0, "prev_day_close": 71.9750022888184}, {"option": "ARM261120P00097500", "bid": 0.03, "bid_size": 134.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.2308, "open_interest": 35.0, "volume": 41.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0083, "theta": -0.035, "rho": -0.0006, "theo": 0.1404, "change": -0.17, "open": 0.18, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:24:04", "percent_change": -62.963, "prev_day_close": 0.269999995827675}, {"option": "ARM261120C00100000", "bid": 71.85, "bid_size": 11.0, "ask": 74.75, "ask_size": 13.0, "iv": 1.6558, "open_interest": 13.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0007, "vega": 0.0096, "theta": -0.0398, "rho": 0.0375, "theo": 72.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-08-06T14:46:52", "percent_change": 0.0, "prev_day_close": 69.375}, {"option": "ARM261120P00100000", "bid": 0.05, "bid_size": 1.0, "ask": 0.21, "ask_size": 40.0, "iv": 1.2293, "open_interest": 691.0, "volume": 38.0, "delta": -0.0108, "gamma": 0.0007, "vega": 0.0096, "theta": -0.0399, "rho": -0.0007, "theo": 0.1659, "change": -0.19, "open": 0.23, "high": 0.27, "low": 0.12, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T11:52:06", "percent_change": -51.3514, "prev_day_close": 0.369999997317791}, {"option": "ARM261120C00105000", "bid": 67.0, "bid_size": 11.0, "ask": 69.85, "ask_size": 24.0, "iv": 1.5702, "open_interest": 26.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0009, "vega": 0.0128, "theta": -0.0516, "rho": 0.0391, "theo": 67.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.6, "last_trade_time": "2026-10-19T12:55:45", "percent_change": 0.0, "prev_day_close": 64.6749992370606}, {"option": "ARM261120P00105000", "bid": 0.1, "bid_size": 132.0, "ask": 0.29, "ask_size": 31.0, "iv": 1.1952, "open_interest": 156.0, "volume": 52.0, "delta": -0.015, "gamma": 0.0009, "vega": 0.0128, "theta": -0.0517, "rho": -0.001, "theo": 0.2313, "change": -0.365, "open": 0.29, "high": 0.3, "low": 0.17, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T11:02:26", "percent_change": -60.3306, "prev_day_close": 0.605000004172325}, {"option": "ARM261120C00110000", "bid": 62.0, "bid_size": 12.0, "ask": 65.25, "ask_size": 29.0, "iv": 1.5048, "open_interest": 73.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0012, "vega": 0.0168, "theta": -0.0663, "rho": 0.0406, "theo": 62.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.85, "last_trade_time": "2026-10-19T12:55:28", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "ARM261120P00110000", "bid": 0.22, "bid_size": 55.0, "ask": 0.49, "ask_size": 186.0, "iv": 1.203, "open_interest": 372.0, "volume": 79.0, "delta": -0.0207, "gamma": 0.0012, "vega": 0.0168, "theta": -0.0664, "rho": -0.0014, "theo": 0.3217, "change": -0.335, "open": 0.5, "high": 0.5, "low": 0.26, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T11:07:41", "percent_change": -48.2014, "prev_day_close": 0.694999992847443}, {"option": "ARM261120C00115000", "bid": 57.1, "bid_size": 11.0, "ask": 60.35, "ask_size": 50.0, "iv": 1.4059, "open_interest": 68.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0017, "vega": 0.022, "theta": -0.0843, "rho": 0.042, "theo": 57.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.64, "last_trade_time": "2026-11-02T10:17:38", "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "ARM261120P00115000", "bid": 0.32, "bid_size": 62.0, "ask": 0.53, "ask_size": 16.0, "iv": 1.1342, "open_interest": 362.0, "volume": 34.0, "delta": -0.0284, "gamma": 0.0017, "vega": 0.022, "theta": -0.0845, "rho": -0.0019, "theo": 0.446, "change": -0.58, "open": 0.5, "high": 0.51, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:52:06", "percent_change": -59.1837, "prev_day_close": 0.979999959468842}, {"option": "ARM261120C00120000", "bid": 52.35, "bid_size": 16.0, "ask": 55.05, "ask_size": 115.0, "iv": 1.2764, "open_interest": 214.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0022, "vega": 0.0283, "theta": -0.1062, "rho": 0.0432, "theo": 53.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-11-05T12:45:18", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "ARM261120P00120000", "bid": 0.48, "bid_size": 56.0, "ask": 0.76, "ask_size": 72.0, "iv": 1.1083, "open_interest": 418.0, "volume": 5.0, "delta": -0.0386, "gamma": 0.0022, "vega": 0.0284, "theta": -0.1064, "rho": -0.0025, "theo": 0.6159, "change": -0.63, "open": 0.43, "high": 0.71, "low": 0.43, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:12:04", "percent_change": -51.2195, "prev_day_close": 1.23000001907349}, {"option": "ARM261120C00125000", "bid": 47.65, "bid_size": 10.0, "ask": 50.8, "ask_size": 41.0, "iv": 1.2716, "open_interest": 93.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0029, "vega": 0.0361, "theta": -0.1322, "rho": 0.0441, "theo": 48.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.54, "last_trade_time": "2026-09-18T14:55:32", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "ARM261120P00125000", "bid": 0.75, "bid_size": 57.0, "ask": 0.89, "ask_size": 1.0, "iv": 1.0644, "open_interest": 637.0, "volume": 6.0, "delta": -0.0521, "gamma": 0.0029, "vega": 0.0361, "theta": -0.1324, "rho": -0.0034, "theo": 0.8469, "change": -0.81, "open": 0.96, "high": 0.96, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T12:01:52", "percent_change": -49.6933, "prev_day_close": 1.62999999523163}, {"option": "ARM261120C00126000", "bid": 46.75, "bid_size": 1.0, "ask": 49.8, "ask_size": 24.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0031, "vega": 0.0378, "theta": -0.1379, "rho": 0.0443, "theo": 47.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00126000", "bid": 0.72, "bid_size": 98.0, "ask": 1.0, "ask_size": 15.0, "iv": 1.0539, "open_interest": 0.0, "volume": 1.0, "delta": -0.0552, "gamma": 0.0031, "vega": 0.0379, "theta": -0.1382, "rho": -0.0036, "theo": 0.9022, "change": 1.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:07:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00127000", "bid": 45.75, "bid_size": 1.0, "ask": 48.85, "ask_size": 24.0, "iv": 1.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0032, "vega": 0.0396, "theta": -0.1438, "rho": 0.0444, "theo": 46.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00127000", "bid": 0.86, "bid_size": 58.0, "ask": 1.04, "ask_size": 10.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0032, "vega": 0.0397, "theta": -0.144, "rho": -0.0038, "theo": 0.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00128000", "bid": 44.8, "bid_size": 7.0, "ask": 46.65, "ask_size": 21.0, "iv": 1.094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0034, "vega": 0.0415, "theta": -0.1498, "rho": 0.0445, "theo": 45.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00128000", "bid": 0.81, "bid_size": 102.0, "ask": 1.11, "ask_size": 16.0, "iv": 1.0366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0034, "vega": 0.0415, "theta": -0.1501, "rho": -0.004, "theo": 1.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00129000", "bid": 44.05, "bid_size": 1.0, "ask": 47.0, "ask_size": 23.0, "iv": 1.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0036, "vega": 0.0434, "theta": -0.156, "rho": 0.0446, "theo": 44.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00129000", "bid": 0.96, "bid_size": 39.0, "ask": 1.19, "ask_size": 14.0, "iv": 1.0426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0036, "vega": 0.0434, "theta": -0.1563, "rho": -0.0043, "theo": 1.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00130000", "bid": 42.95, "bid_size": 11.0, "ask": 45.35, "ask_size": 107.0, "iv": 1.1348, "open_interest": 141.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0038, "vega": 0.0454, "theta": -0.1623, "rho": 0.0448, "theo": 43.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-11-05T12:34:47", "percent_change": 0.0, "prev_day_close": 41.1749992370606}, {"option": "ARM261120P00130000", "bid": 1.02, "bid_size": 80.0, "ask": 1.26, "ask_size": 18.0, "iv": 1.0353, "open_interest": 400.0, "volume": 14.0, "delta": -0.0697, "gamma": 0.0038, "vega": 0.0454, "theta": -0.1627, "rho": -0.0046, "theo": 1.159, "change": -0.995, "open": 1.08, "high": 1.25, "low": 1.08, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T11:25:51", "percent_change": -46.8235, "prev_day_close": 2.125}, {"option": "ARM261120C00131000", "bid": 42.05, "bid_size": 8.0, "ask": 44.6, "ask_size": 26.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.004, "vega": 0.0474, "theta": -0.1688, "rho": 0.0448, "theo": 42.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00131000", "bid": 1.08, "bid_size": 56.0, "ask": 1.35, "ask_size": 16.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.004, "vega": 0.0474, "theta": -0.1692, "rho": -0.0048, "theo": 1.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00132000", "bid": 41.05, "bid_size": 15.0, "ask": 44.2, "ask_size": 25.0, "iv": 1.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0042, "vega": 0.0494, "theta": -0.1755, "rho": 0.0449, "theo": 41.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00132000", "bid": 1.16, "bid_size": 60.0, "ask": 1.43, "ask_size": 10.0, "iv": 1.0238, "open_interest": 0.0, "volume": 13.0, "delta": -0.078, "gamma": 0.0042, "vega": 0.0496, "theta": -0.1759, "rho": -0.005, "theo": 1.3118, "change": 1.27, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T09:42:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00133000", "bid": 40.2, "bid_size": 8.0, "ask": 42.8, "ask_size": 28.0, "iv": 1.1248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0044, "vega": 0.0516, "theta": -0.1823, "rho": 0.045, "theo": 40.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00133000", "bid": 1.17, "bid_size": 131.0, "ask": 1.51, "ask_size": 18.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0044, "vega": 0.0517, "theta": -0.1828, "rho": -0.0053, "theo": 1.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00134000", "bid": 39.25, "bid_size": 8.0, "ask": 41.3, "ask_size": 26.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0046, "vega": 0.0538, "theta": -0.1893, "rho": 0.045, "theo": 40.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00134000", "bid": 1.31, "bid_size": 56.0, "ask": 1.6, "ask_size": 7.0, "iv": 1.0099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0046, "vega": 0.0539, "theta": -0.1897, "rho": -0.0056, "theo": 1.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00135000", "bid": 38.4, "bid_size": 11.0, "ask": 39.75, "ask_size": 8.0, "iv": 1.0029, "open_interest": 43.0, "volume": 2.0, "delta": 0.9082, "gamma": 0.0048, "vega": 0.0561, "theta": -0.1964, "rho": 0.045, "theo": 39.1108, "change": 4.44, "open": 41.4, "high": 41.49, "low": 41.4, "tick": "up", "last_trade_price": 41.49, "last_trade_time": "2026-11-06T09:40:11", "percent_change": 11.9838, "prev_day_close": 37.0499992370606}, {"option": "ARM261120P00135000", "bid": 1.39, "bid_size": 87.0, "ask": 1.7, "ask_size": 15.0, "iv": 1.0037, "open_interest": 148.0, "volume": 88.0, "delta": -0.0922, "gamma": 0.0048, "vega": 0.0561, "theta": -0.1968, "rho": -0.006, "theo": 1.5765, "change": -1.255, "open": 1.6, "high": 1.73, "low": 1.46, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T11:58:22", "percent_change": -45.3888, "prev_day_close": 2.76499998569489}, {"option": "ARM261120C00136000", "bid": 37.75, "bid_size": 1.0, "ask": 40.25, "ask_size": 29.0, "iv": 1.1291, "open_interest": 0.0, "volume": 2.0, "delta": 0.903, "gamma": 0.005, "vega": 0.0584, "theta": -0.2036, "rho": 0.045, "theo": 38.211, "change": 40.63, "open": 40.5, "high": 40.63, "low": 40.5, "tick": "up", "last_trade_price": 40.63, "last_trade_time": "2026-11-06T09:40:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00136000", "bid": 1.48, "bid_size": 62.0, "ask": 1.79, "ask_size": 15.0, "iv": 0.9966, "open_interest": 0.0, "volume": 1.0, "delta": -0.0974, "gamma": 0.005, "vega": 0.0584, "theta": -0.2041, "rho": -0.0064, "theo": 1.6751, "change": 1.71, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-06T11:10:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00137000", "bid": 36.5, "bid_size": 17.0, "ask": 39.8, "ask_size": 39.0, "iv": 1.1256, "open_interest": 0.0, "volume": 2.0, "delta": 0.8976, "gamma": 0.0052, "vega": 0.0607, "theta": -0.2109, "rho": 0.045, "theo": 37.3167, "change": 39.74, "open": 39.6, "high": 39.74, "low": 39.6, "tick": "up", "last_trade_price": 39.74, "last_trade_time": "2026-11-06T09:40:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00137000", "bid": 1.58, "bid_size": 50.0, "ask": 1.91, "ask_size": 5.0, "iv": 0.9922, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0053, "vega": 0.0608, "theta": -0.2114, "rho": -0.0067, "theo": 1.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00138000", "bid": 35.75, "bid_size": 11.0, "ask": 38.15, "ask_size": 49.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0055, "vega": 0.0631, "theta": -0.2183, "rho": 0.045, "theo": 36.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00138000", "bid": 1.67, "bid_size": 46.0, "ask": 2.08, "ask_size": 16.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0055, "vega": 0.0633, "theta": -0.2189, "rho": -0.0069, "theo": 1.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00139000", "bid": 34.85, "bid_size": 17.0, "ask": 36.8, "ask_size": 36.0, "iv": 1.0285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0057, "vega": 0.0656, "theta": -0.2258, "rho": 0.0449, "theo": 35.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00139000", "bid": 1.79, "bid_size": 45.0, "ask": 2.14, "ask_size": 14.0, "iv": 0.9805, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0058, "vega": 0.0657, "theta": -0.2264, "rho": -0.0073, "theo": 2.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00140000", "bid": 34.0, "bid_size": 11.0, "ask": 37.0, "ask_size": 79.0, "iv": 1.0966, "open_interest": 63.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.006, "vega": 0.0681, "theta": -0.2334, "rho": 0.0449, "theo": 34.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.65, "last_trade_time": "2026-11-03T15:32:01", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "ARM261120P00140000", "bid": 1.95, "bid_size": 50.0, "ask": 2.33, "ask_size": 28.0, "iv": 0.983, "open_interest": 564.0, "volume": 884.0, "delta": -0.1205, "gamma": 0.006, "vega": 0.0682, "theta": -0.234, "rho": -0.0077, "theo": 2.1282, "change": -1.515, "open": 1.65, "high": 2.37, "low": 1.65, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T11:58:56", "percent_change": -42.3776, "prev_day_close": 3.57500004768372}, {"option": "ARM261120C00141000", "bid": 33.1, "bid_size": 9.0, "ask": 36.15, "ask_size": 54.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0062, "vega": 0.0706, "theta": -0.2411, "rho": 0.0448, "theo": 33.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00141000", "bid": 2.0, "bid_size": 81.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0063, "vega": 0.0707, "theta": -0.2417, "rho": -0.0082, "theo": 2.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00142000", "bid": 32.3, "bid_size": 8.0, "ask": 34.25, "ask_size": 38.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0065, "vega": 0.0732, "theta": -0.2488, "rho": 0.0447, "theo": 32.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00142000", "bid": 2.11, "bid_size": 112.0, "ask": 2.8, "ask_size": 104.0, "iv": 0.979, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0065, "vega": 0.0732, "theta": -0.2494, "rho": -0.0086, "theo": 2.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00143000", "bid": 31.3, "bid_size": 16.0, "ask": 34.5, "ask_size": 69.0, "iv": 1.0689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0068, "vega": 0.0757, "theta": -0.2565, "rho": 0.0445, "theo": 32.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00143000", "bid": 2.28, "bid_size": 53.0, "ask": 2.71, "ask_size": 11.0, "iv": 0.9599, "open_interest": 0.0, "volume": 74.0, "delta": -0.1406, "gamma": 0.0068, "vega": 0.0759, "theta": -0.2572, "rho": -0.0091, "theo": 2.5364, "change": 2.36, "open": 2.39, "high": 2.4, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-06T09:42:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00144000", "bid": 30.45, "bid_size": 15.0, "ask": 32.65, "ask_size": 67.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.007, "vega": 0.0783, "theta": -0.2643, "rho": 0.0444, "theo": 31.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00144000", "bid": 2.42, "bid_size": 59.0, "ask": 2.88, "ask_size": 14.0, "iv": 0.9554, "open_interest": 0.0, "volume": 132.0, "delta": -0.1479, "gamma": 0.0071, "vega": 0.0785, "theta": -0.265, "rho": -0.0093, "theo": 2.6873, "change": 2.51, "open": 2.51, "high": 2.52, "low": 2.51, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T09:42:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00145000", "bid": 29.75, "bid_size": 11.0, "ask": 32.75, "ask_size": 153.0, "iv": 1.057, "open_interest": 102.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0073, "vega": 0.081, "theta": -0.272, "rho": 0.0442, "theo": 30.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-11-05T15:40:02", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "ARM261120P00145000", "bid": 2.52, "bid_size": 112.0, "ask": 3.15, "ask_size": 78.0, "iv": 0.9538, "open_interest": 713.0, "volume": 228.0, "delta": -0.1554, "gamma": 0.0073, "vega": 0.0811, "theta": -0.2728, "rho": -0.0098, "theo": 2.8457, "change": -1.55, "open": 2.98, "high": 3.0, "low": 2.62, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:41:41", "percent_change": -34.0659, "prev_day_close": 4.54999995231628}, {"option": "ARM261120C00146000", "bid": 28.9, "bid_size": 13.0, "ask": 31.7, "ask_size": 70.0, "iv": 1.0358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0076, "vega": 0.0836, "theta": -0.2797, "rho": 0.044, "theo": 29.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00146000", "bid": 2.78, "bid_size": 46.0, "ask": 3.5, "ask_size": 148.0, "iv": 0.9653, "open_interest": 0.0, "volume": 1.0, "delta": -0.1632, "gamma": 0.0076, "vega": 0.0837, "theta": -0.2805, "rho": -0.0104, "theo": 3.0119, "change": 3.05, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T11:38:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00147000", "bid": 28.15, "bid_size": 11.0, "ask": 31.2, "ask_size": 63.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0079, "vega": 0.0863, "theta": -0.2874, "rho": 0.0438, "theo": 28.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00147000", "bid": 2.94, "bid_size": 34.0, "ask": 3.7, "ask_size": 188.0, "iv": 0.9605, "open_interest": 0.0, "volume": 35.0, "delta": -0.1713, "gamma": 0.0079, "vega": 0.0864, "theta": -0.2882, "rho": -0.011, "theo": 3.1864, "change": 2.94, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T09:42:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00148000", "bid": 27.2, "bid_size": 14.0, "ask": 29.5, "ask_size": 46.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0082, "vega": 0.089, "theta": -0.295, "rho": 0.0436, "theo": 27.9217, "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": 0.0}, {"option": "ARM261120P00148000", "bid": 3.0, "bid_size": 142.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.9323, "open_interest": 0.0, "volume": 1.0, "delta": -0.1796, "gamma": 0.0082, "vega": 0.089, "theta": -0.2959, "rho": -0.0115, "theo": 3.3692, "change": 3.6, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:40:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00149000", "bid": 26.45, "bid_size": 11.0, "ask": 28.8, "ask_size": 59.0, "iv": 0.9902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0084, "vega": 0.0916, "theta": -0.3025, "rho": 0.0433, "theo": 27.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00149000", "bid": 3.1, "bid_size": 161.0, "ask": 3.75, "ask_size": 20.0, "iv": 0.9203, "open_interest": 0.0, "volume": 26.0, "delta": -0.1883, "gamma": 0.0085, "vega": 0.0918, "theta": -0.3034, "rho": -0.0117, "theo": 3.561, "change": 3.4, "open": 3.9, "high": 3.9, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:57:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00150000", "bid": 25.7, "bid_size": 11.0, "ask": 27.8, "ask_size": 98.0, "iv": 0.9759, "open_interest": 319.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0087, "vega": 0.0942, "theta": -0.31, "rho": 0.043, "theo": 26.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-11-05T15:28:29", "percent_change": 0.0, "prev_day_close": 25.1749992370605}, {"option": "ARM261120P00150000", "bid": 3.55, "bid_size": 46.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.9264, "open_interest": 2437.0, "volume": 103.0, "delta": -0.1973, "gamma": 0.0088, "vega": 0.0944, "theta": -0.3109, "rho": -0.0123, "theo": 3.7621, "change": -1.735, "open": 4.0, "high": 4.1, "low": 3.35, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-11-06T11:09:34", "percent_change": -30.3057, "prev_day_close": 5.72500014305115}, {"option": "ARM261120C00152500", "bid": 23.8, "bid_size": 12.0, "ask": 25.75, "ask_size": 71.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0095, "vega": 0.1007, "theta": -0.3279, "rho": 0.0422, "theo": 24.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00152500", "bid": 3.95, "bid_size": 49.0, "ask": 4.45, "ask_size": 9.0, "iv": 0.9079, "open_interest": 0.0, "volume": 4.0, "delta": -0.2209, "gamma": 0.0095, "vega": 0.1008, "theta": -0.3289, "rho": -0.014, "theo": 4.3053, "change": 4.38, "open": 4.0, "high": 4.8, "low": 4.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T10:46:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00155000", "bid": 21.8, "bid_size": 24.0, "ask": 24.5, "ask_size": 101.0, "iv": 0.9696, "open_interest": 43.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0102, "vega": 0.107, "theta": -0.3446, "rho": 0.0413, "theo": 22.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-11-05T15:59:28", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "ARM261120P00155000", "bid": 4.55, "bid_size": 83.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.8987, "open_interest": 1381.0, "volume": 44.0, "delta": -0.2463, "gamma": 0.0102, "vega": 0.1072, "theta": -0.3458, "rho": -0.0152, "theo": 4.9115, "change": -2.575, "open": 5.22, "high": 5.37, "low": 4.5, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T11:40:38", "percent_change": -35.8885, "prev_day_close": 7.17499995231628}, {"option": "ARM261120C00157500", "bid": 20.1, "bid_size": 15.0, "ask": 21.5, "ask_size": 27.0, "iv": 0.909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0109, "vega": 0.113, "theta": -0.3599, "rho": 0.0402, "theo": 20.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00157500", "bid": 5.05, "bid_size": 104.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.8812, "open_interest": 0.0, "volume": 6.0, "delta": -0.2735, "gamma": 0.0109, "vega": 0.113, "theta": -0.3611, "rho": -0.0171, "theo": 5.5847, "change": 5.73, "open": 6.3, "high": 6.3, "low": 5.15, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-11-06T10:46:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00160000", "bid": 18.35, "bid_size": 39.0, "ask": 19.8, "ask_size": 58.0, "iv": 0.8996, "open_interest": 94.0, "volume": 3.0, "delta": 0.6988, "gamma": 0.0116, "vega": 0.1184, "theta": -0.3734, "rho": 0.0389, "theo": 18.8944, "change": 2.675, "open": 20.95, "high": 20.95, "low": 20.95, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-11-06T11:34:44", "percent_change": 14.6375, "prev_day_close": 18.2749996185303}, {"option": "ARM261120P00160000", "bid": 6.0, "bid_size": 95.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.8818, "open_interest": 1560.0, "volume": 113.0, "delta": -0.3023, "gamma": 0.0116, "vega": 0.1186, "theta": -0.3747, "rho": -0.0183, "theo": 6.3302, "change": -2.05, "open": 6.61, "high": 7.0, "low": 5.7, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T10:38:31", "percent_change": -23.1638, "prev_day_close": 8.84999990463257}, {"option": "ARM261120C00162500", "bid": 16.6, "bid_size": 33.0, "ask": 17.75, "ask_size": 28.0, "iv": 0.8702, "open_interest": 0.0, "volume": 2.0, "delta": 0.6684, "gamma": 0.0122, "vega": 0.1234, "theta": -0.3847, "rho": 0.0376, "theo": 17.2184, "change": 19.32, "open": 19.2, "high": 19.32, "low": 19.2, "tick": "up", "last_trade_price": 19.32, "last_trade_time": "2026-11-06T09:40:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00162500", "bid": 6.5, "bid_size": 97.0, "ask": 7.4, "ask_size": 29.0, "iv": 0.8573, "open_interest": 0.0, "volume": 7.0, "delta": -0.3328, "gamma": 0.0122, "vega": 0.1234, "theta": -0.3861, "rho": -0.0204, "theo": 7.1529, "change": 7.3, "open": 6.55, "high": 7.55, "low": 6.5, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T10:46:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00165000", "bid": 15.1, "bid_size": 29.0, "ask": 16.1, "ask_size": 29.0, "iv": 0.8616, "open_interest": 148.0, "volume": 20.0, "delta": 0.6367, "gamma": 0.0127, "vega": 0.1276, "theta": -0.3937, "rho": 0.0361, "theo": 15.6243, "change": 1.225, "open": 17.6, "high": 17.65, "low": 15.65, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T11:50:49", "percent_change": 8.01964, "prev_day_close": 15.2749996185303}, {"option": "ARM261120P00165000", "bid": 7.5, "bid_size": 118.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.8512, "open_interest": 907.0, "volume": 65.0, "delta": -0.3646, "gamma": 0.0128, "vega": 0.1277, "theta": -0.3952, "rho": -0.0217, "theo": 8.057, "change": -3.1, "open": 8.35, "high": 8.6, "low": 7.2, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T11:47:02", "percent_change": -28.7037, "prev_day_close": 10.7999997138977}, {"option": "ARM261120C00167500", "bid": 13.65, "bid_size": 37.0, "ask": 14.6, "ask_size": 28.0, "iv": 0.8546, "open_interest": 0.0, "volume": 46.0, "delta": 0.6037, "gamma": 0.0132, "vega": 0.131, "theta": -0.4, "rho": 0.0344, "theo": 14.1154, "change": 14.4, "open": 16.05, "high": 16.05, "low": 14.25, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T10:38:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00167500", "bid": 8.65, "bid_size": 71.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.8483, "open_interest": 0.0, "volume": 10.0, "delta": -0.3978, "gamma": 0.0133, "vega": 0.131, "theta": -0.4016, "rho": -0.024, "theo": 9.0478, "change": 8.75, "open": 8.2, "high": 9.9, "low": 8.2, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00170000", "bid": 12.35, "bid_size": 14.0, "ask": 13.1, "ask_size": 45.0, "iv": 0.8468, "open_interest": 252.0, "volume": 27.0, "delta": 0.5696, "gamma": 0.0136, "vega": 0.1335, "theta": -0.4035, "rho": 0.0327, "theo": 12.6966, "change": 0.375, "open": 13.91, "high": 15.16, "low": 12.2, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T10:38:31", "percent_change": 2.9703, "prev_day_close": 12.625}, {"option": "ARM261120P00170000", "bid": 9.75, "bid_size": 42.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.8445, "open_interest": 846.0, "volume": 33.0, "delta": -0.432, "gamma": 0.0137, "vega": 0.1335, "theta": -0.4052, "rho": -0.0252, "theo": 10.1278, "change": -3.22, "open": 10.18, "high": 11.05, "low": 9.23, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-11-06T11:58:22", "percent_change": -24.5802, "prev_day_close": 13.0999999046326}, {"option": "ARM261120C00172500", "bid": 11.2, "bid_size": 6.0, "ask": 11.75, "ask_size": 44.0, "iv": 0.844, "open_interest": 0.0, "volume": 66.0, "delta": 0.5349, "gamma": 0.0139, "vega": 0.135, "theta": -0.4042, "rho": 0.0309, "theo": 11.3695, "change": 12.1, "open": 13.15, "high": 13.15, "low": 11.41, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T11:43:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00172500", "bid": 10.85, "bid_size": 72.0, "ask": 11.7, "ask_size": 75.0, "iv": 0.8342, "open_interest": 0.0, "volume": 12.0, "delta": -0.4669, "gamma": 0.014, "vega": 0.135, "theta": -0.4059, "rho": -0.0275, "theo": 11.3014, "change": 10.95, "open": 11.53, "high": 11.98, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-06T11:31:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00175000", "bid": 9.85, "bid_size": 37.0, "ask": 10.35, "ask_size": 32.0, "iv": 0.8256, "open_interest": 296.0, "volume": 288.0, "delta": 0.4997, "gamma": 0.0141, "vega": 0.1356, "theta": -0.4018, "rho": 0.0291, "theo": 10.137, "change": 0.9, "open": 12.05, "high": 13.44, "low": 10.1, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T11:32:15", "percent_change": 8.78049, "prev_day_close": 10.25}, {"option": "ARM261120P00175000", "bid": 12.1, "bid_size": 20.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.8196, "open_interest": 1644.0, "volume": 7.0, "delta": -0.5022, "gamma": 0.0142, "vega": 0.1354, "theta": -0.4036, "rho": -0.0286, "theo": 12.5685, "change": -3.525, "open": 11.15, "high": 13.5, "low": 11.15, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T11:31:16", "percent_change": -22.4165, "prev_day_close": 15.7250003814697}, {"option": "ARM261120C00177500", "bid": 8.8, "bid_size": 12.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.8249, "open_interest": 0.0, "volume": 198.0, "delta": 0.4644, "gamma": 0.0142, "vega": 0.135, "theta": -0.3965, "rho": 0.0272, "theo": 8.9987, "change": 9.8, "open": 10.75, "high": 10.75, "low": 9.3, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T11:27:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00177500", "bid": 13.5, "bid_size": 39.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.8151, "open_interest": 0.0, "volume": 245.0, "delta": -0.5377, "gamma": 0.0143, "vega": 0.1349, "theta": -0.3984, "rho": -0.0309, "theo": 13.932, "change": 14.25, "open": 13.7, "high": 14.25, "low": 12.5, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-06T10:17:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00180000", "bid": 7.8, "bid_size": 11.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.818, "open_interest": 305.0, "volume": 145.0, "delta": 0.4294, "gamma": 0.0141, "vega": 0.1334, "theta": -0.3884, "rho": 0.0252, "theo": 7.9551, "change": 0.0, "open": 8.85, "high": 10.5, "low": 8.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T10:38:31", "percent_change": -3.48905e-06, "prev_day_close": 8.2000002861023}, {"option": "ARM261120P00180000", "bid": 14.9, "bid_size": 144.0, "ask": 15.65, "ask_size": 11.0, "iv": 0.806, "open_interest": 1732.0, "volume": 12.0, "delta": -0.5729, "gamma": 0.0142, "vega": 0.133, "theta": -0.3904, "rho": -0.0317, "theo": 15.389, "change": -2.925, "open": 14.29, "high": 16.45, "low": 14.29, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T11:16:37", "percent_change": -15.6208, "prev_day_close": 18.7250003814697}, {"option": "ARM261120C00182500", "bid": 6.85, "bid_size": 4.0, "ask": 7.25, "ask_size": 35.0, "iv": 0.8123, "open_interest": 0.0, "volume": 198.0, "delta": 0.395, "gamma": 0.014, "vega": 0.1308, "theta": -0.3776, "rho": 0.0233, "theo": 7.0036, "change": 7.35, "open": 8.3, "high": 8.85, "low": 7.35, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T10:38:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00182500", "bid": 16.3, "bid_size": 18.0, "ask": 17.25, "ask_size": 15.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.014, "vega": 0.1306, "theta": -0.3797, "rho": -0.0338, "theo": 16.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00185000", "bid": 5.95, "bid_size": 14.0, "ask": 6.35, "ask_size": 40.0, "iv": 0.8041, "open_interest": 847.0, "volume": 206.0, "delta": 0.3616, "gamma": 0.0137, "vega": 0.1273, "theta": -0.3645, "rho": 0.0214, "theo": 6.1423, "change": -0.05, "open": 9.0, "high": 9.0, "low": 6.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:58:22", "percent_change": -0.763358, "prev_day_close": 6.54999995231628}, {"option": "ARM261120P00185000", "bid": 18.0, "bid_size": 32.0, "ask": 18.85, "ask_size": 13.0, "iv": 0.7912, "open_interest": 1427.0, "volume": 3.0, "delta": -0.6412, "gamma": 0.0138, "vega": 0.1266, "theta": -0.3667, "rho": -0.0342, "theo": 18.5805, "change": -3.04, "open": 16.1, "high": 19.75, "low": 16.1, "tick": "down", "last_trade_price": 18.96, "last_trade_time": "2026-11-06T10:46:38", "percent_change": -13.8182, "prev_day_close": 22.0}, {"option": "ARM261120C00187500", "bid": 5.25, "bid_size": 8.0, "ask": 5.65, "ask_size": 14.0, "iv": 0.8057, "open_interest": 0.0, "volume": 8.0, "delta": 0.3293, "gamma": 0.0133, "vega": 0.1229, "theta": -0.3493, "rho": 0.0196, "theo": 5.3667, "change": 5.5, "open": 6.6, "high": 6.85, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:10:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00187500", "bid": 18.75, "bid_size": 128.0, "ask": 20.85, "ask_size": 33.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0134, "vega": 0.1224, "theta": -0.3516, "rho": -0.0361, "theo": 20.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00190000", "bid": 4.5, "bid_size": 29.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.7973, "open_interest": 337.0, "volume": 35.0, "delta": 0.2984, "gamma": 0.0128, "vega": 0.1178, "theta": -0.3325, "rho": 0.0178, "theo": 4.6734, "change": -0.525, "open": 7.4, "high": 7.4, "low": 4.5, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T11:21:15", "percent_change": -10.2439, "prev_day_close": 5.125}, {"option": "ARM261120P00190000", "bid": 21.55, "bid_size": 46.0, "ask": 22.65, "ask_size": 32.0, "iv": 0.7934, "open_interest": 1483.0, "volume": 8.0, "delta": -0.7048, "gamma": 0.0129, "vega": 0.117, "theta": -0.335, "rho": -0.036, "theo": 22.1182, "change": -4.37, "open": 22.85, "high": 23.22, "low": 21.23, "tick": "down", "last_trade_price": 21.23, "last_trade_time": "2026-11-06T11:37:56", "percent_change": -17.0703, "prev_day_close": 25.6000003814697}, {"option": "ARM261120C00192500", "bid": 3.95, "bid_size": 8.0, "ask": 4.25, "ask_size": 86.0, "iv": 0.7956, "open_interest": 0.0, "volume": 11.0, "delta": 0.2692, "gamma": 0.0122, "vega": 0.1122, "theta": -0.3144, "rho": 0.0161, "theo": 4.0565, "change": 4.1, "open": 5.32, "high": 5.32, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:10:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00192500", "bid": 22.8, "bid_size": 40.0, "ask": 24.55, "ask_size": 18.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0123, "vega": 0.1114, "theta": -0.317, "rho": -0.0374, "theo": 24.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00195000", "bid": 3.4, "bid_size": 6.0, "ask": 3.7, "ask_size": 71.0, "iv": 0.7926, "open_interest": 370.0, "volume": 15.0, "delta": 0.2419, "gamma": 0.0116, "vega": 0.106, "theta": -0.2954, "rho": 0.0145, "theo": 3.5113, "change": 0.025, "open": 5.5, "high": 5.5, "low": 3.3, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:32:20", "percent_change": 0.628927, "prev_day_close": 3.97500014305115}, {"option": "ARM261120P00195000", "bid": 24.35, "bid_size": 123.0, "ask": 26.65, "ask_size": 28.0, "iv": 0.7435, "open_interest": 1044.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0117, "vega": 0.105, "theta": -0.2982, "rho": -0.0374, "theo": 25.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.76, "last_trade_time": "2026-11-05T15:59:49", "percent_change": 0.0, "prev_day_close": 29.4749994277954}, {"option": "ARM261120C00197500", "bid": 2.91, "bid_size": 15.0, "ask": 3.25, "ask_size": 39.0, "iv": 0.7916, "open_interest": 0.0, "volume": 4.0, "delta": 0.2164, "gamma": 0.0109, "vega": 0.0996, "theta": -0.2759, "rho": 0.013, "theo": 3.0316, "change": 3.0, "open": 4.2, "high": 4.2, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:21:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00197500", "bid": 26.15, "bid_size": 104.0, "ask": 28.7, "ask_size": 27.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.011, "vega": 0.0985, "theta": -0.2788, "rho": -0.0378, "theo": 27.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00200000", "bid": 2.53, "bid_size": 9.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.7854, "open_interest": 1288.0, "volume": 198.0, "delta": 0.1929, "gamma": 0.0102, "vega": 0.093, "theta": -0.2564, "rho": 0.0116, "theo": 2.6122, "change": -0.56, "open": 3.62, "high": 3.8, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T11:23:08", "percent_change": -18.3607, "prev_day_close": 3.04999995231628}, {"option": "ARM261120P00200000", "bid": 28.9, "bid_size": 90.0, "ask": 30.55, "ask_size": 7.0, "iv": 0.7453, "open_interest": 3546.0, "volume": 37.0, "delta": -0.8114, "gamma": 0.0103, "vega": 0.0918, "theta": -0.2595, "rho": -0.0381, "theo": 30.0772, "change": -5.225, "open": 30.1, "high": 30.95, "low": 26.35, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-11-06T11:47:34", "percent_change": -15.289, "prev_day_close": 34.1750011444092}, {"option": "ARM261120C00202500", "bid": 2.11, "bid_size": 31.0, "ask": 2.41, "ask_size": 41.0, "iv": 0.7856, "open_interest": 0.0, "volume": 12.0, "delta": 0.1714, "gamma": 0.0095, "vega": 0.0864, "theta": -0.2369, "rho": 0.0104, "theo": 2.247, "change": 2.64, "open": 2.68, "high": 2.68, "low": 2.26, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T11:33:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00202500", "bid": 30.0, "bid_size": 110.0, "ask": 32.85, "ask_size": 9.0, "iv": 0.6812, "open_interest": 0.0, "volume": 2.0, "delta": -0.8331, "gamma": 0.0096, "vega": 0.0848, "theta": -0.2402, "rho": -0.0375, "theo": 32.2194, "change": 29.7, "open": 29.6, "high": 29.7, "low": 29.6, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-06T09:43:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00205000", "bid": 1.86, "bid_size": 9.0, "ask": 2.07, "ask_size": 17.0, "iv": 0.7879, "open_interest": 426.0, "volume": 65.0, "delta": 0.1519, "gamma": 0.0088, "vega": 0.0798, "theta": -0.218, "rho": 0.0092, "theo": 1.9305, "change": -0.315, "open": 2.25, "high": 2.4, "low": 1.87, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T11:46:24", "percent_change": -13.3758, "prev_day_close": 2.35500001907349}, {"option": "ARM261120P00205000", "bid": 32.0, "bid_size": 121.0, "ask": 35.25, "ask_size": 26.0, "iv": 0.6699, "open_interest": 393.0, "volume": 31.0, "delta": -0.8529, "gamma": 0.0089, "vega": 0.078, "theta": -0.2215, "rho": -0.0369, "theo": 34.4092, "change": -3.57, "open": 31.65, "high": 34.68, "low": 31.65, "tick": "up", "last_trade_price": 34.68, "last_trade_time": "2026-11-06T10:15:00", "percent_change": -9.33333, "prev_day_close": 38.25}, {"option": "ARM261120C00207500", "bid": 1.6, "bid_size": 8.0, "ask": 1.83, "ask_size": 17.0, "iv": 0.7915, "open_interest": 0.0, "volume": 2.0, "delta": 0.1343, "gamma": 0.0081, "vega": 0.0735, "theta": -0.1998, "rho": 0.0081, "theo": 1.6576, "change": 1.9, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T10:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120P00207500", "bid": 34.25, "bid_size": 121.0, "ask": 37.35, "ask_size": 15.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0082, "vega": 0.0712, "theta": -0.2034, "rho": -0.0355, "theo": 36.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261120C00210000", "bid": 1.36, "bid_size": 6.0, "ask": 1.51, "ask_size": 9.0, "iv": 0.7861, "open_interest": 528.0, "volume": 45.0, "delta": 0.1185, "gamma": 0.0074, "vega": 0.0673, "theta": -0.1826, "rho": 0.0072, "theo": 1.4229, "change": -0.175, "open": 1.89, "high": 2.0, "low": 1.36, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T11:58:32", "percent_change": -9.7493, "prev_day_close": 1.7950000166893}, {"option": "ARM261120P00210000", "bid": 37.05, "bid_size": 140.0, "ask": 39.7, "ask_size": 11.0, "iv": 0.6886, "open_interest": 1202.0, "volume": 25.0, "delta": -0.8869, "gamma": 0.0075, "vega": 0.0649, "theta": -0.1862, "rho": -0.0344, "theo": 38.9172, "change": -1.605, "open": 35.87, "high": 40.62, "low": 35.45, "tick": "up", "last_trade_price": 40.62, "last_trade_time": "2026-11-06T11:20:56", "percent_change": -3.80107, "prev_day_close": 42.2250003814697}, {"option": "ARM261120C00212500", "bid": 1.16, "bid_size": 6.0, "ask": 1.57, "ask_size": 95.0, "iv": 0.8083, "open_interest": 235.0, "volume": 3.0, "delta": 0.1044, "gamma": 0.0068, "vega": 0.0615, "theta": -0.1663, "rho": 0.0063, "theo": 1.2222, "change": -0.28, "open": 1.87, "high": 1.87, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T10:29:34", "percent_change": -17.8344, "prev_day_close": 1.56999999284744}, {"option": "ARM261120P00212500", "bid": 38.85, "bid_size": 124.0, "ask": 42.05, "ask_size": 9.0, "iv": 0.6056, "open_interest": 273.0, "volume": 4.0, "delta": -0.9012, "gamma": 0.0069, "vega": 0.0582, "theta": -0.1701, "rho": -0.0325, "theo": 41.225, "change": -3.35, "open": 37.71, "high": 41.5, "low": 37.71, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-06T10:42:05", "percent_change": -7.46934, "prev_day_close": 44.8500003814697}, {"option": "ARM261120C00215000", "bid": 1.0, "bid_size": 8.0, "ask": 1.22, "ask_size": 37.0, "iv": 0.7977, "open_interest": 422.0, "volume": 20.0, "delta": 0.092, "gamma": 0.0061, "vega": 0.0561, "theta": -0.1512, "rho": 0.0056, "theo": 1.0508, "change": -0.25, "open": 1.25, "high": 1.25, "low": 0.93, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T11:58:32", "percent_change": -18.1159, "prev_day_close": 1.37999999523163}, {"option": "ARM261120P00215000", "bid": 41.95, "bid_size": 120.0, "ask": 44.3, "ask_size": 15.0, "iv": 0.6886, "open_interest": 493.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0063, "vega": 0.0533, "theta": -0.1551, "rho": -0.0307, "theo": 43.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-05T14:32:51", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "ARM261120C00217500", "bid": 0.85, "bid_size": 12.0, "ask": 1.03, "ask_size": 19.0, "iv": 0.7964, "open_interest": 237.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0056, "vega": 0.0509, "theta": -0.1373, "rho": 0.0049, "theo": 0.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T14:54:29", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "ARM261120P00217500", "bid": 44.35, "bid_size": 106.0, "ask": 46.75, "ask_size": 15.0, "iv": 0.6938, "open_interest": 330.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0057, "vega": 0.0479, "theta": -0.141, "rho": -0.0298, "theo": 45.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.38, "last_trade_time": "2026-11-05T10:12:28", "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "ARM261120C00220000", "bid": 0.75, "bid_size": 1.0, "ask": 0.86, "ask_size": 12.0, "iv": 0.7975, "open_interest": 1077.0, "volume": 39.0, "delta": 0.0714, "gamma": 0.005, "vega": 0.0463, "theta": -0.1246, "rho": 0.0043, "theo": 0.7814, "change": -0.245, "open": 1.58, "high": 1.58, "low": 0.72, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:45:49", "percent_change": -23.445, "prev_day_close": 1.0450000166893}, {"option": "ARM261120P00220000", "bid": 46.15, "bid_size": 153.0, "ask": 49.05, "ask_size": 23.0, "iv": 0.0, "open_interest": 2442.0, "volume": 11.0, "delta": -0.935, "gamma": 0.0052, "vega": 0.0426, "theta": -0.1283, "rho": -0.0284, "theo": 48.311, "change": -4.1, "open": 45.43, "high": 48.71, "low": 44.25, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-11-06T10:53:17", "percent_change": -7.88462, "prev_day_close": 52.0}, {"option": "ARM261120C00222500", "bid": 0.63, "bid_size": 8.0, "ask": 0.87, "ask_size": 57.0, "iv": 0.8132, "open_interest": 346.0, "volume": 1.0, "delta": 0.063, "gamma": 0.0045, "vega": 0.042, "theta": -0.113, "rho": 0.0038, "theo": 0.6765, "change": -0.13, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T09:58:52", "percent_change": -14.2857, "prev_day_close": 0.909999996423721}, {"option": "ARM261120P00222500", "bid": 48.7, "bid_size": 125.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 370.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0046, "vega": 0.038, "theta": -0.1165, "rho": -0.0258, "theo": 50.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T14:34:42", "percent_change": 0.0, "prev_day_close": 54.2749996185303}, {"option": "ARM261120C00225000", "bid": 0.54, "bid_size": 6.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.8084, "open_interest": 2270.0, "volume": 20.0, "delta": 0.0556, "gamma": 0.0041, "vega": 0.0381, "theta": -0.1027, "rho": 0.0034, "theo": 0.5879, "change": -0.175, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T10:44:22", "percent_change": -21.7391, "prev_day_close": 0.805000007152557}, {"option": "ARM261120P00225000", "bid": 50.6, "bid_size": 116.0, "ask": 53.85, "ask_size": 4.0, "iv": 0.0, "open_interest": 1306.0, "volume": 2.0, "delta": -0.9511, "gamma": 0.0042, "vega": 0.0341, "theta": -0.1057, "rho": -0.0231, "theo": 53.1352, "change": -3.18, "open": 49.53, "high": 53.52, "low": 49.53, "tick": "up", "last_trade_price": 53.52, "last_trade_time": "2026-11-06T11:06:15", "percent_change": -5.60847, "prev_day_close": 56.7000007629394}, {"option": "ARM261120C00227500", "bid": 0.45, "bid_size": 4.0, "ask": 0.64, "ask_size": 85.0, "iv": 0.8139, "open_interest": 180.0, "volume": 3.0, "delta": 0.0493, "gamma": 0.0037, "vega": 0.0346, "theta": -0.0934, "rho": 0.003, "theo": 0.5131, "change": -0.17, "open": 0.51, "high": 0.53, "low": 0.51, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T10:55:11", "percent_change": -24.2857, "prev_day_close": 0.700000017881394}, {"option": "ARM261120P00227500", "bid": 53.05, "bid_size": 85.0, "ask": 56.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 226.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0038, "vega": 0.0303, "theta": -0.0959, "rho": -0.0232, "theo": 55.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.73, "last_trade_time": "2026-11-05T11:19:13", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "ARM261120C00230000", "bid": 0.41, "bid_size": 1.0, "ask": 0.55, "ask_size": 55.0, "iv": 0.8195, "open_interest": 1742.0, "volume": 10.0, "delta": 0.0438, "gamma": 0.0033, "vega": 0.0315, "theta": -0.0851, "rho": 0.0026, "theo": 0.4499, "change": -0.165, "open": 0.65, "high": 0.65, "low": 0.44, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T11:45:59", "percent_change": -26.8293, "prev_day_close": 0.615000009536743}, {"option": "ARM261120P00230000", "bid": 55.7, "bid_size": 199.0, "ask": 58.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 3252.0, "volume": 33.0, "delta": -0.9631, "gamma": 0.0034, "vega": 0.0269, "theta": -0.0871, "rho": -0.0203, "theo": 58.0151, "change": -4.4, "open": 56.6, "high": 58.05, "low": 55.77, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-06T11:24:25", "percent_change": -7.16612, "prev_day_close": 61.3999996185303}, {"option": "ARM261120C00232500", "bid": 0.15, "bid_size": 265.0, "ask": 0.8, "ask_size": 256.0, "iv": 0.8423, "open_interest": 196.0, "volume": 6.0, "delta": 0.039, "gamma": 0.003, "vega": 0.0287, "theta": -0.0778, "rho": 0.0024, "theo": 0.3966, "change": -0.055, "open": 0.39, "high": 0.5, "low": 0.39, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:36:35", "percent_change": -9.90991, "prev_day_close": 0.555000007152557}, {"option": "ARM261120P00232500", "bid": 58.0, "bid_size": 114.0, "ask": 61.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 177.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0031, "vega": 0.0243, "theta": -0.0791, "rho": -0.019, "theo": 60.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.15, "last_trade_time": "2026-11-05T14:00:47", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "ARM261120C00235000", "bid": 0.31, "bid_size": 3.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.8236, "open_interest": 309.0, "volume": 8.0, "delta": 0.035, "gamma": 0.0027, "vega": 0.0262, "theta": -0.0713, "rho": 0.0021, "theo": 0.3517, "change": -0.16, "open": 0.34, "high": 0.46, "low": 0.34, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:30:12", "percent_change": -31.3725, "prev_day_close": 0.510000005364418}, {"option": "ARM261120P00235000", "bid": 60.5, "bid_size": 58.0, "ask": 63.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 79.0, "volume": 1.0, "delta": -0.9719, "gamma": 0.0027, "vega": 0.021, "theta": -0.0718, "rho": -0.0175, "theo": 62.9339, "change": -6.135, "open": 60.04, "high": 60.04, "low": 60.04, "tick": "down", "last_trade_price": 60.04, "last_trade_time": "2026-11-06T09:43:19", "percent_change": -9.27087, "prev_day_close": 66.1749992370606}, {"option": "ARM261120C00237500", "bid": 0.01, "bid_size": 246.0, "ask": 1.0, "ask_size": 592.0, "iv": 0.8995, "open_interest": 233.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0025, "vega": 0.024, "theta": -0.0656, "rho": 0.0019, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:59:45", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "ARM261120P00237500", "bid": 63.0, "bid_size": 71.0, "ask": 66.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0025, "vega": 0.0195, "theta": -0.0655, "rho": -0.017, "theo": 65.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.31, "last_trade_time": "2026-11-04T10:12:23", "percent_change": 0.0, "prev_day_close": 68.8249969482422}, {"option": "ARM261120C00240000", "bid": 0.19, "bid_size": 55.0, "ask": 0.4, "ask_size": 157.0, "iv": 0.8433, "open_interest": 2065.0, "volume": 53.0, "delta": 0.0284, "gamma": 0.0023, "vega": 0.022, "theta": -0.0606, "rho": 0.0017, "theo": 0.2815, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.26, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:31:12", "percent_change": -7.69231, "prev_day_close": 0.324999995529652}, {"option": "ARM261120P00240000", "bid": 65.5, "bid_size": 111.0, "ask": 68.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 3856.0, "volume": 41.0, "delta": -0.9783, "gamma": 0.0022, "vega": 0.0169, "theta": -0.0597, "rho": -0.0148, "theo": 67.878, "change": -2.65, "open": 63.69, "high": 68.5, "low": 63.6, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-11-06T11:05:51", "percent_change": -3.72453, "prev_day_close": 71.1500015258789}, {"option": "ARM261120C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 382.0, "iv": 1.0553, "open_interest": 88.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0021, "vega": 0.0203, "theta": -0.0562, "rho": 0.0016, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T13:57:48", "percent_change": 0.0, "prev_day_close": 0.290000002831221}, {"option": "ARM261120P00242500", "bid": 68.0, "bid_size": 21.0, "ask": 71.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.002, "vega": 0.0156, "theta": -0.0547, "rho": -0.0139, "theo": 70.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-11-05T09:40:13", "percent_change": 0.0, "prev_day_close": 73.875}, {"option": "ARM261120C00245000", "bid": 0.04, "bid_size": 221.0, "ask": 1.17, "ask_size": 406.0, "iv": 1.0003, "open_interest": 110.0, "volume": 3.0, "delta": 0.0235, "gamma": 0.0019, "vega": 0.0188, "theta": -0.0524, "rho": 0.0014, "theo": 0.2313, "change": -0.1, "open": 0.31, "high": 0.31, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T10:09:29", "percent_change": -32.2581, "prev_day_close": 0.310000002384186}, {"option": "ARM261120P00245000", "bid": 70.5, "bid_size": 31.0, "ask": 73.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 26.0, "volume": 1.0, "delta": -0.983, "gamma": 0.0018, "vega": 0.0132, "theta": -0.0501, "rho": -0.0119, "theo": 72.8406, "change": -6.165, "open": 70.26, "high": 70.26, "low": 70.26, "tick": "down", "last_trade_price": 70.26, "last_trade_time": "2026-11-06T09:43:21", "percent_change": -8.06673, "prev_day_close": 76.4249992370606}, {"option": "ARM261120C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 354.0, "iv": 1.0794, "open_interest": 65.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0017, "vega": 0.0175, "theta": -0.0491, "rho": 0.0013, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:57:48", "percent_change": 0.0, "prev_day_close": 0.224999993108213}, {"option": "ARM261120P00247500", "bid": 72.85, "bid_size": 30.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0016, "vega": 0.0124, "theta": -0.046, "rho": -0.012, "theo": 75.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-05T15:36:41", "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "ARM261120C00250000", "bid": 0.11, "bid_size": 29.0, "ask": 0.34, "ask_size": 257.0, "iv": 0.8911, "open_interest": 2398.0, "volume": 17.0, "delta": 0.0198, "gamma": 0.0016, "vega": 0.0163, "theta": -0.0461, "rho": 0.0012, "theo": 0.1948, "change": -0.005, "open": 0.21, "high": 0.34, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:42:10", "percent_change": -2.43902, "prev_day_close": 0.204999998211861}, {"option": "ARM261120P00250000", "bid": 75.25, "bid_size": 121.0, "ask": 78.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 3178.0, "volume": 21.0, "delta": -0.9864, "gamma": 0.0015, "vega": 0.0117, "theta": -0.0425, "rho": -0.0116, "theo": 77.8146, "change": -3.2, "open": 75.95, "high": 79.0, "low": 73.93, "tick": "up", "last_trade_price": 77.9, "last_trade_time": "2026-11-06T11:24:05", "percent_change": -3.94574, "prev_day_close": 81.0999984741211}, {"option": "ARM261120C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 395.0, "iv": 0.8793, "open_interest": 97.0, "volume": 7.0, "delta": 0.0184, "gamma": 0.0015, "vega": 0.0152, "theta": -0.0436, "rho": 0.0011, "theo": 0.1804, "change": -0.09, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:46:32", "percent_change": -39.1304, "prev_day_close": 0.230000004172325}, {"option": "ARM261120P00252500", "bid": 77.85, "bid_size": 20.0, "ask": 80.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0014, "vega": 0.0103, "theta": -0.0394, "rho": -0.0099, "theo": 80.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.65, "last_trade_time": "2026-11-05T13:13:33", "percent_change": 0.0, "prev_day_close": 83.6499977111816}, {"option": "ARM261120C00255000", "bid": 0.01, "bid_size": 159.0, "ask": 0.89, "ask_size": 486.0, "iv": 1.0352, "open_interest": 169.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0014, "vega": 0.0143, "theta": -0.0413, "rho": 0.001, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:22:24", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "ARM261120P00255000", "bid": 80.35, "bid_size": 36.0, "ask": 83.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0013, "vega": 0.0096, "theta": -0.0367, "rho": -0.01, "theo": 82.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.0, "last_trade_time": "2026-11-05T13:09:37", "percent_change": 0.0, "prev_day_close": 86.0750007629394}, {"option": "ARM261120C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 382.0, "iv": 1.056, "open_interest": 83.0, "volume": 1.0, "delta": 0.016, "gamma": 0.0013, "vega": 0.0135, "theta": -0.0393, "rho": 0.001, "theo": 0.1574, "change": 0.04, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:47:35", "percent_change": 33.3333, "prev_day_close": 0.119999999180436}, {"option": "ARM261120P00257500", "bid": 82.85, "bid_size": 26.0, "ask": 86.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0012, "vega": 0.009, "theta": -0.0343, "rho": -0.0073, "theo": 85.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.9, "last_trade_time": "2026-11-05T15:21:38", "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "ARM261120C00260000", "bid": 0.1, "bid_size": 1.0, "ask": 0.29, "ask_size": 322.0, "iv": 0.9496, "open_interest": 2022.0, "volume": 6.0, "delta": 0.015, "gamma": 0.0012, "vega": 0.0128, "theta": -0.0376, "rho": 0.0009, "theo": 0.1481, "change": 0.01, "open": 0.06, "high": 0.2, "low": 0.06, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:43:47", "percent_change": 9.09091, "prev_day_close": 0.110000003129244}, {"option": "ARM261120P00260000", "bid": 85.45, "bid_size": 122.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 152.0, "volume": 17.0, "delta": -0.9907, "gamma": 0.0011, "vega": 0.0076, "theta": -0.0322, "rho": -0.0074, "theo": 87.784, "change": -3.495, "open": 85.46, "high": 88.1, "low": 85.46, "tick": "up", "last_trade_price": 87.88, "last_trade_time": "2026-11-06T10:43:00", "percent_change": -3.8249, "prev_day_close": 91.375}, {"option": "ARM261120C00265000", "bid": 0.03, "bid_size": 16.0, "ask": 0.64, "ask_size": 309.0, "iv": 1.066, "open_interest": 276.0, "volume": 5.0, "delta": 0.0133, "gamma": 0.0011, "vega": 0.0116, "theta": -0.0346, "rho": 0.0008, "theo": 0.1329, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:52:18", "percent_change": -28.5714, "prev_day_close": 0.140000004321337}, {"option": "ARM261120P00265000", "bid": 90.3, "bid_size": 34.0, "ask": 93.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0009, "vega": 0.0069, "theta": -0.0285, "rho": -0.0075, "theo": 92.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.92, "last_trade_time": "2026-11-05T11:23:07", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "ARM261120C00270000", "bid": 0.05, "bid_size": 2.0, "ask": 0.16, "ask_size": 201.0, "iv": 0.9449, "open_interest": 2144.0, "volume": 10.0, "delta": 0.012, "gamma": 0.001, "vega": 0.0105, "theta": -0.0323, "rho": 0.0007, "theo": 0.121, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T12:01:38", "percent_change": -2.84477e-06, "prev_day_close": 0.110000003129244}, {"option": "ARM261120P00270000", "bid": 95.25, "bid_size": 103.0, "ask": 98.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 444.0, "volume": 4.0, "delta": -0.9931, "gamma": 0.0008, "vega": 0.0063, "theta": -0.0256, "rho": -0.0069, "theo": 97.7678, "change": -5.72, "open": 95.49, "high": 97.87, "low": 95.05, "tick": "up", "last_trade_price": 95.33, "last_trade_time": "2026-11-06T09:57:09", "percent_change": -5.66056, "prev_day_close": 101.049999237061}, {"option": "ARM261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 373.0, "iv": 0.9664, "open_interest": 171.0, "volume": 1.0, "delta": 0.0109, "gamma": 0.0008, "vega": 0.0097, "theta": -0.0304, "rho": 0.0006, "theo": 0.1116, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:37:33", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "ARM261120P00275000", "bid": 100.3, "bid_size": 33.0, "ask": 104.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0007, "vega": 0.0053, "theta": -0.0233, "rho": -0.0061, "theo": 102.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.51, "last_trade_time": "2026-11-04T11:39:18", "percent_change": 0.0, "prev_day_close": 106.075000762939}, {"option": "ARM261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.972, "open_interest": 1251.0, "volume": 5.0, "delta": 0.01, "gamma": 0.0008, "vega": 0.009, "theta": -0.0288, "rho": 0.0006, "theo": 0.1038, "change": -0.005, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:01:38", "percent_change": -5.88235, "prev_day_close": 0.0849999999627471}, {"option": "ARM261120P00280000", "bid": 105.8, "bid_size": 31.0, "ask": 108.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0214, "rho": -0.0062, "theo": 107.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.75, "last_trade_time": "2026-11-05T15:22:18", "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "ARM261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.9891, "open_interest": 1615.0, "volume": 3.0, "delta": 0.0086, "gamma": 0.0006, "vega": 0.0079, "theta": -0.0263, "rho": 0.0005, "theo": 0.0917, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:53:45", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ARM261120P00290000", "bid": 115.25, "bid_size": 30.0, "ask": 118.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0184, "rho": -0.0041, "theo": 117.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.25, "last_trade_time": "2026-11-05T15:33:43", "percent_change": 0.0, "prev_day_close": 120.974998474121}, {"option": "ARM261120C00300000", "bid": 0.02, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0092, "open_interest": 4102.0, "volume": 27.0, "delta": 0.0076, "gamma": 0.0006, "vega": 0.007, "theta": -0.0243, "rho": 0.0004, "theo": 0.0824, "change": -0.08, "open": 0.03, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:35:44", "percent_change": -66.6667, "prev_day_close": 0.120000001043081}, {"option": "ARM261120P00300000", "bid": 125.25, "bid_size": 112.0, "ask": 128.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0033, "theta": -0.016, "rho": -0.0043, "theo": 127.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.3, "last_trade_time": "2026-11-05T15:32:52", "percent_change": 0.0, "prev_day_close": 131.025001525879}, {"option": "ARM261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 296.0, "iv": 1.1892, "open_interest": 2597.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0226, "rho": 0.0004, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T13:23:16", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "ARM261120P00310000", "bid": 135.25, "bid_size": 31.0, "ask": 138.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 27.0, "volume": 22.0, "delta": -0.997, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0139, "rho": -0.0035, "theo": 137.744, "change": -4.73, "open": 134.1, "high": 138.15, "low": 134.05, "tick": "down", "last_trade_price": 136.47, "last_trade_time": "2026-11-06T11:31:29", "percent_change": -3.34986, "prev_day_close": 141.200004577637}, {"option": "ARM261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 442.0, "iv": 1.2305, "open_interest": 3237.0, "volume": 115.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0211, "rho": 0.0004, "theo": 0.0683, "change": 0.205, "open": 0.03, "high": 0.23, "low": 0.01, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T09:40:10", "percent_change": 820.0, "prev_day_close": 0.0249999994412065}, {"option": "ARM261120P00320000", "bid": 145.25, "bid_size": 56.0, "ask": 148.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 61.0, "volume": 4.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0123, "rho": -0.0035, "theo": 147.7412, "change": -4.57, "open": 145.13, "high": 146.48, "low": 145.13, "tick": "down", "last_trade_price": 146.43, "last_trade_time": "2026-11-06T11:31:29", "percent_change": -3.02649, "prev_day_close": 151.0}, {"option": "ARM261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 42.0, "iv": 1.1752, "open_interest": 2126.0, "volume": 21.0, "delta": 0.0054, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0198, "rho": 0.0003, "theo": 0.0625, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:49:00", "percent_change": -28.5714, "prev_day_close": 0.0699999975040555}, {"option": "ARM261120P00330000", "bid": 155.3, "bid_size": 24.0, "ask": 158.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0108, "rho": -0.0034, "theo": 157.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.67, "last_trade_time": "2026-10-26T15:42:24", "percent_change": 0.0, "prev_day_close": 161.224998474121}, {"option": "ARM261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 137.0, "iv": 1.2224, "open_interest": 1346.0, "volume": 16.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0185, "rho": 0.0003, "theo": 0.0574, "change": -0.005, "open": 0.04, "high": 0.18, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:23:22", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ARM261120P00340000", "bid": 165.3, "bid_size": 20.0, "ask": 168.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0095, "rho": -0.0021, "theo": 167.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.7, "last_trade_time": "2026-11-02T10:24:17", "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "ARM261120C00350000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 6.0, "iv": 1.1927, "open_interest": 1362.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0173, "rho": 0.0003, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:30:01", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "ARM261120P00350000", "bid": 175.3, "bid_size": 30.0, "ask": 178.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0084, "rho": -0.0022, "theo": 177.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.84, "last_trade_time": "2026-10-22T15:24:22", "percent_change": 0.0, "prev_day_close": 181.150001525879}, {"option": "ARM261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 69.0, "iv": 1.3122, "open_interest": 723.0, "volume": 1.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0162, "rho": 0.0002, "theo": 0.0485, "change": 0.085, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:41:52", "percent_change": 130.769, "prev_day_close": 0.0649999976158142}, {"option": "ARM261120P00360000", "bid": 185.3, "bid_size": 23.0, "ask": 188.55, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0073, "rho": -0.002, "theo": 187.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.9, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 191.125}, {"option": "ARM261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 34.0, "iv": 1.856, "open_interest": 545.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0152, "rho": 0.0002, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:40:28", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "ARM261120P00370000", "bid": 195.3, "bid_size": 22.0, "ask": 198.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0064, "rho": -0.0017, "theo": 197.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.92, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 201.150001525879}, {"option": "ARM261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 1.4725, "open_interest": 457.0, "volume": 8.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0142, "rho": 0.0002, "theo": 0.0412, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:48:38", "percent_change": -28.5714, "prev_day_close": 0.0700000002980232}, {"option": "ARM261120P00380000", "bid": 205.3, "bid_size": 26.0, "ask": 208.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.001, "theta": -0.0055, "rho": -0.0017, "theo": 207.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.5, "last_trade_time": "2026-11-05T15:23:27", "percent_change": 0.0, "prev_day_close": 211.199996948242}, {"option": "ARM261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 2.1555, "open_interest": 689.0, "volume": 1.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0133, "rho": 0.0002, "theo": 0.038, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:56:46", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ARM261120P00390000", "bid": 215.3, "bid_size": 23.0, "ask": 218.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0048, "rho": -0.0017, "theo": 217.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.87, "last_trade_time": "2026-10-09T14:39:42", "percent_change": 0.0, "prev_day_close": 221.175003051758}, {"option": "ARM261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.6115, "open_interest": 2018.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0125, "rho": 0.0002, "theo": 0.035, "change": 0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:43:04", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261120P00400000", "bid": 225.3, "bid_size": 22.0, "ask": 228.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0041, "rho": -0.0009, "theo": 227.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.98, "last_trade_time": "2026-10-08T11:16:57", "percent_change": 0.0, "prev_day_close": 231.199996948242}, {"option": "ARM261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 6.0, "iv": 1.962, "open_interest": 325.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0117, "rho": 0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:30:56", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "ARM261120P00410000", "bid": 235.3, "bid_size": 23.0, "ask": 238.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0036, "rho": -0.0009, "theo": 237.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.05, "last_trade_time": "2026-10-09T15:24:07", "percent_change": 0.0, "prev_day_close": 240.925003051758}, {"option": "ARM261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5809, "open_interest": 424.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0024, "theta": -0.011, "rho": 0.0001, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:19:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00420000", "bid": 245.3, "bid_size": 23.0, "ask": 248.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0031, "rho": -0.0009, "theo": 247.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.4, "last_trade_time": "2026-11-03T11:30:16", "percent_change": 0.0, "prev_day_close": 250.925003051758}, {"option": "ARM261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6311, "open_interest": 755.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0103, "rho": 0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:54:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00430000", "bid": 255.3, "bid_size": 23.0, "ask": 258.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0005, "theta": -0.0027, "rho": -0.0008, "theo": 257.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.4, "last_trade_time": "2026-09-30T09:54:07", "percent_change": 0.0, "prev_day_close": 261.175003051758}, {"option": "ARM261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6799, "open_interest": 212.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.002, "theta": -0.0096, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:43:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00440000", "bid": 265.3, "bid_size": 20.0, "ask": 268.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0023, "rho": -0.0007, "theo": 267.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.8, "last_trade_time": "2026-09-29T09:47:39", "percent_change": 0.0, "prev_day_close": 271.149993896484}, {"option": "ARM261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 37.0, "iv": 1.4114, "open_interest": 588.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0019, "theta": -0.009, "rho": 0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:16:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261120P00450000", "bid": 275.3, "bid_size": 23.0, "ask": 278.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": -0.0007, "theo": 277.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.35, "last_trade_time": "2026-10-02T14:07:24", "percent_change": 0.0, "prev_day_close": 281.125}, {"option": "ARM261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7734, "open_interest": 91.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0084, "rho": 0.0001, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-30T09:30:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00460000", "bid": 285.3, "bid_size": 23.0, "ask": 288.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": -0.0007, "theo": 287.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.0, "last_trade_time": "2026-09-30T11:15:58", "percent_change": 0.0, "prev_day_close": 291.125}, {"option": "ARM261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8182, "open_interest": 77.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0079, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T11:05:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00470000", "bid": 295.3, "bid_size": 23.0, "ask": 298.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": -0.0003, "theo": 297.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.53, "last_trade_time": "2026-10-09T12:47:29", "percent_change": 0.0, "prev_day_close": 301.199996948242}, {"option": "ARM261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8619, "open_interest": 213.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0074, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:32:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARM261120P00480000", "bid": 305.3, "bid_size": 23.0, "ask": 308.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": -0.0003, "theo": 307.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.0, "last_trade_time": "2026-06-18T12:03:11", "percent_change": 0.0, "prev_day_close": 310.875}, {"option": "ARM261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 2.0839, "open_interest": 536.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0014, "theta": -0.007, "rho": 0.0001, "theo": 0.0175, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:33:03", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "ARM261120P00490000", "bid": 315.3, "bid_size": 23.0, "ask": 318.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": -0.0003, "theo": 317.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.25, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 321.125}, {"option": "ARM261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.946, "open_interest": 755.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0066, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:25:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARM261120P00500000", "bid": 325.3, "bid_size": 25.0, "ask": 328.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": -0.0003, "theo": 327.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.0, "last_trade_time": "2026-08-10T15:56:04", "percent_change": 0.0, "prev_day_close": 331.199996948242}, {"option": "ARM261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9864, "open_interest": 54.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0062, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:47:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00510000", "bid": 335.3, "bid_size": 29.0, "ask": 338.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": -0.0002, "theo": 337.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.199996948242}, {"option": "ARM261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.026, "open_interest": 413.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0058, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T10:25:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00520000", "bid": 345.3, "bid_size": 23.0, "ask": 348.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": -0.0002, "theo": 347.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.2, "last_trade_time": "2026-06-26T15:07:26", "percent_change": 0.0, "prev_day_close": 351.175003051758}, {"option": "ARM261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8263, "open_interest": 548.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0054, "rho": 0.0, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:24:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00530000", "bid": 355.3, "bid_size": 23.0, "ask": 358.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": -0.0002, "theo": 357.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.75, "last_trade_time": "2026-06-15T13:20:28", "percent_change": 0.0, "prev_day_close": 361.324996948242}, {"option": "ARM261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.1023, "open_interest": 147.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.001, "theta": -0.0051, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-15T10:18:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00540000", "bid": 365.3, "bid_size": 23.0, "ask": 368.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 367.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.8, "last_trade_time": "2026-06-18T14:32:03", "percent_change": 0.0, "prev_day_close": 371.199996948242}, {"option": "ARM261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.9309, "open_interest": 843.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0009, "theta": -0.0048, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:21:46", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "ARM261120P00550000", "bid": 375.3, "bid_size": 25.0, "ask": 378.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 377.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.45, "last_trade_time": "2026-10-08T14:55:16", "percent_change": 0.0, "prev_day_close": 380.925003051758}, {"option": "ARM261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 3.0, "iv": 2.5366, "open_interest": 781.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0009, "theta": -0.0045, "rho": 0.0, "theo": 0.0106, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:34:49", "percent_change": -44.4444, "prev_day_close": 0.449999988079071}, {"option": "ARM261120P00560000", "bid": 385.3, "bid_size": 25.0, "ask": 388.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 387.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.05, "last_trade_time": "2026-10-08T15:11:48", "percent_change": 0.0, "prev_day_close": 391.175003051758}, {"option": "ARM261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.2105, "open_interest": 82.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0008, "theta": -0.0042, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T12:15:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00570000", "bid": 395.3, "bid_size": 25.0, "ask": 398.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 397.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.175003051758}, {"option": "ARM261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 1.0, "iv": 2.6502, "open_interest": 296.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0008, "theta": -0.004, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:30:07", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "ARM261120P00580000", "bid": 405.3, "bid_size": 30.0, "ask": 408.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 407.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.7, "last_trade_time": "2026-09-23T09:30:10", "percent_change": 0.0, "prev_day_close": 411.175003051758}, {"option": "ARM261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 33.0, "iv": 2.1567, "open_interest": 279.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0038, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:39:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ARM261120P00590000", "bid": 415.3, "bid_size": 23.0, "ask": 418.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 417.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 345.8, "last_trade_time": "2026-07-31T14:30:00", "percent_change": 0.0, "prev_day_close": 421.274993896484}, {"option": "ARM261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 3.125, "open_interest": 403.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:32:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00600000", "bid": 425.3, "bid_size": 24.0, "ask": 428.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 427.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.75, "last_trade_time": "2026-07-31T14:30:22", "percent_change": 0.0, "prev_day_close": 431.175003051758}, {"option": "ARM261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.3446, "open_interest": 305.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0033, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T10:22:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00610000", "bid": 435.3, "bid_size": 22.0, "ask": 438.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 437.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.85, "last_trade_time": "2026-08-04T12:48:07", "percent_change": 0.0, "prev_day_close": 441.175003051758}, {"option": "ARM261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 2.3977, "open_interest": 130.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T12:24:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ARM261120P00620000", "bid": 445.3, "bid_size": 23.0, "ask": 448.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 447.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 341.85, "last_trade_time": "2026-08-04T14:46:08", "percent_change": 0.0, "prev_day_close": 451.125}, {"option": "ARM261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.4077, "open_interest": 304.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T11:15:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00630000", "bid": 455.3, "bid_size": 22.0, "ask": 458.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 457.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.55, "last_trade_time": "2026-08-07T09:31:01", "percent_change": 0.0, "prev_day_close": 461.125}, {"option": "ARM261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.4384, "open_interest": 145.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-07T15:45:58", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00640000", "bid": 465.3, "bid_size": 22.0, "ask": 468.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 467.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.1, "last_trade_time": "2026-09-22T09:30:09", "percent_change": 0.0, "prev_day_close": 471.125}, {"option": "ARM261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.4685, "open_interest": 412.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:33:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00650000", "bid": 475.3, "bid_size": 22.0, "ask": 478.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 477.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.125}, {"option": "ARM261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.4981, "open_interest": 338.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T11:50:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261120P00660000", "bid": 485.3, "bid_size": 23.0, "ask": 488.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 487.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.1, "last_trade_time": "2026-09-22T09:30:09", "percent_change": 0.0, "prev_day_close": 491.225006103516}, {"option": "ARM261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 2.0188, "open_interest": 2257.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:46:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ARM261120P00670000", "bid": 495.3, "bid_size": 22.0, "ask": 498.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 497.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 352.4, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 501.125}, {"option": "ARM261127C00100000", "bid": 71.75, "bid_size": 2.0, "ask": 75.05, "ask_size": 2.0, "iv": 1.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0009, "vega": 0.0174, "theta": -0.0449, "rho": 0.0555, "theo": 72.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "ARM261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 188.0, "iv": 1.1833, "open_interest": 8.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0174, "theta": -0.045, "rho": -0.0017, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T11:18:05", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "ARM261127C00105000", "bid": 66.95, "bid_size": 11.0, "ask": 70.15, "ask_size": 17.0, "iv": 1.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0012, "vega": 0.0221, "theta": -0.0556, "rho": 0.0578, "theo": 67.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "ARM261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 104.0, "iv": 1.2933, "open_interest": 4.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0012, "vega": 0.0222, "theta": -0.0557, "rho": -0.0022, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:49:03", "percent_change": 0.0, "prev_day_close": 0.629999972879887}, {"option": "ARM261127C00110000", "bid": 62.2, "bid_size": 7.0, "ask": 65.5, "ask_size": 11.0, "iv": 1.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0015, "vega": 0.028, "theta": -0.0684, "rho": 0.0598, "theo": 63.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "ARM261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 121.0, "iv": 1.4047, "open_interest": 2.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0015, "vega": 0.0281, "theta": -0.0685, "rho": -0.003, "theo": 0.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:56:20", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "ARM261127C00115000", "bid": 57.5, "bid_size": 3.0, "ask": 60.75, "ask_size": 16.0, "iv": 1.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.002, "vega": 0.0352, "theta": -0.0836, "rho": 0.0617, "theo": 58.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "ARM261127P00115000", "bid": 0.09, "bid_size": 183.0, "ask": 1.23, "ask_size": 162.0, "iv": 1.0126, "open_interest": 2.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.002, "vega": 0.0352, "theta": -0.0838, "rho": -0.0039, "theo": 0.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T13:40:45", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "ARM261127C00120000", "bid": 52.75, "bid_size": 3.0, "ask": 54.95, "ask_size": 9.0, "iv": 1.0572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0026, "vega": 0.0438, "theta": -0.1016, "rho": 0.0632, "theo": 53.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "ARM261127P00120000", "bid": 0.69, "bid_size": 71.0, "ask": 1.17, "ask_size": 48.0, "iv": 0.9921, "open_interest": 54.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0026, "vega": 0.0439, "theta": -0.1019, "rho": -0.0051, "theo": 0.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T10:51:22", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "ARM261127C00125000", "bid": 48.2, "bid_size": 4.0, "ask": 50.8, "ask_size": 22.0, "iv": 1.0712, "open_interest": 15.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0032, "vega": 0.054, "theta": -0.1223, "rho": 0.0643, "theo": 48.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-11-05T10:24:43", "percent_change": 0.0, "prev_day_close": 46.9249992370606}, {"option": "ARM261127P00125000", "bid": 1.08, "bid_size": 56.0, "ask": 1.51, "ask_size": 81.0, "iv": 0.9738, "open_interest": 5.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0032, "vega": 0.0541, "theta": -0.1226, "rho": -0.0068, "theo": 1.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T15:56:27", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "ARM261127C00130000", "bid": 43.7, "bid_size": 3.0, "ask": 46.75, "ask_size": 22.0, "iv": 1.0686, "open_interest": 15.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.004, "vega": 0.0657, "theta": -0.1455, "rho": 0.065, "theo": 44.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-11-05T09:52:11", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "ARM261127P00130000", "bid": 1.49, "bid_size": 57.0, "ask": 1.81, "ask_size": 17.0, "iv": 0.9375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.004, "vega": 0.0658, "theta": -0.1459, "rho": -0.0086, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T10:23:51", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "ARM261127C00135000", "bid": 39.0, "bid_size": 13.0, "ask": 42.15, "ask_size": 38.0, "iv": 1.0037, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.005, "vega": 0.0786, "theta": -0.1706, "rho": 0.0652, "theo": 39.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8250007629394}, {"option": "ARM261127P00135000", "bid": 1.88, "bid_size": 71.0, "ask": 2.36, "ask_size": 9.0, "iv": 0.9057, "open_interest": 5.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.005, "vega": 0.0787, "theta": -0.1711, "rho": -0.011, "theo": 2.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T14:45:51", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ARM261127C00140000", "bid": 34.8, "bid_size": 16.0, "ask": 37.4, "ask_size": 30.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.006, "vega": 0.0926, "theta": -0.1968, "rho": 0.0647, "theo": 35.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500015258789}, {"option": "ARM261127P00140000", "bid": 2.63, "bid_size": 87.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.8922, "open_interest": 92.0, "volume": 1.0, "delta": -0.1413, "gamma": 0.006, "vega": 0.0928, "theta": -0.1975, "rho": -0.0138, "theo": 2.9335, "change": -1.65, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T09:50:06", "percent_change": -38.3721, "prev_day_close": 4.29999995231628}, {"option": "ARM261127C00145000", "bid": 30.55, "bid_size": 21.0, "ask": 33.4, "ask_size": 41.0, "iv": 0.9249, "open_interest": 15.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0071, "vega": 0.1071, "theta": -0.2231, "rho": 0.0636, "theo": 31.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-05T10:30:07", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ARM261127P00145000", "bid": 3.4, "bid_size": 27.0, "ask": 3.95, "ask_size": 24.0, "iv": 0.8675, "open_interest": 9.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0071, "vega": 0.1074, "theta": -0.2239, "rho": -0.017, "theo": 3.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-11-05T14:21:06", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "ARM261127C00150000", "bid": 26.8, "bid_size": 19.0, "ask": 29.55, "ask_size": 92.0, "iv": 0.9103, "open_interest": 45.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0082, "vega": 0.1214, "theta": -0.2482, "rho": 0.0619, "theo": 27.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.71, "last_trade_time": "2026-11-05T11:08:30", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "ARM261127P00150000", "bid": 4.4, "bid_size": 34.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.846, "open_interest": 56.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0082, "vega": 0.1216, "theta": -0.2491, "rho": -0.0211, "theo": 4.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-05T11:35:08", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "ARM261127C00155000", "bid": 23.15, "bid_size": 8.0, "ask": 25.75, "ask_size": 61.0, "iv": 0.885, "open_interest": 11.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0093, "vega": 0.1349, "theta": -0.2705, "rho": 0.0594, "theo": 23.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-05T11:13:18", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "ARM261127P00155000", "bid": 5.5, "bid_size": 62.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.822, "open_interest": 70.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0094, "vega": 0.1351, "theta": -0.2715, "rho": -0.0252, "theo": 6.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-05T13:18:38", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ARM261127C00160000", "bid": 19.75, "bid_size": 16.0, "ask": 21.25, "ask_size": 19.0, "iv": 0.8297, "open_interest": 2.0, "volume": 1.0, "delta": 0.6869, "gamma": 0.0104, "vega": 0.1468, "theta": -0.2886, "rho": 0.0564, "theo": 20.3732, "change": 0.785, "open": 20.41, "high": 20.41, "low": 20.41, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-11-06T10:41:39", "percent_change": 4.0, "prev_day_close": 19.625}, {"option": "ARM261127P00160000", "bid": 6.9, "bid_size": 143.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.8027, "open_interest": 148.0, "volume": 213.0, "delta": -0.3144, "gamma": 0.0104, "vega": 0.1469, "theta": -0.2899, "rho": -0.03, "theo": 7.669, "change": -2.35, "open": 8.2, "high": 8.2, "low": 6.75, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T10:16:37", "percent_change": -23.1527, "prev_day_close": 10.1500000953674}, {"option": "ARM261127C00165000", "bid": 16.65, "bid_size": 66.0, "ask": 18.15, "ask_size": 127.0, "iv": 0.8171, "open_interest": 26.0, "volume": 3.0, "delta": 0.6311, "gamma": 0.0113, "vega": 0.1562, "theta": -0.3013, "rho": 0.0526, "theo": 17.1984, "change": 0.82, "open": 17.45, "high": 17.45, "low": 17.32, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-11-06T10:17:28", "percent_change": 4.9697, "prev_day_close": 16.5}, {"option": "ARM261127P00165000", "bid": 8.75, "bid_size": 68.0, "ask": 9.85, "ask_size": 43.0, "iv": 0.7921, "open_interest": 100.0, "volume": 7.0, "delta": -0.3705, "gamma": 0.0114, "vega": 0.1563, "theta": -0.3028, "rho": -0.0347, "theo": 9.4889, "change": -3.1, "open": 10.01, "high": 10.01, "low": 8.8, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T10:52:46", "percent_change": -25.3061, "prev_day_close": 12.25}, {"option": "ARM261127C00170000", "bid": 13.9, "bid_size": 14.0, "ask": 15.25, "ask_size": 103.0, "iv": 0.8039, "open_interest": 118.0, "volume": 23.0, "delta": 0.5718, "gamma": 0.012, "vega": 0.1625, "theta": -0.3076, "rho": 0.0484, "theo": 14.3242, "change": 0.0, "open": 14.86, "high": 16.9, "low": 14.05, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-06T10:37:50", "percent_change": 2.03632e-06, "prev_day_close": 14.0499997138977}, {"option": "ARM261127P00170000", "bid": 10.9, "bid_size": 108.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.7755, "open_interest": 236.0, "volume": 2.0, "delta": -0.4302, "gamma": 0.012, "vega": 0.1626, "theta": -0.3093, "rho": -0.0396, "theo": 11.6109, "change": -4.08, "open": 12.25, "high": 12.25, "low": 10.82, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-06T10:21:12", "percent_change": -27.3825, "prev_day_close": 14.8999996185303}, {"option": "ARM261127C00175000", "bid": 11.55, "bid_size": 3.0, "ask": 12.25, "ask_size": 31.0, "iv": 0.7823, "open_interest": 52.0, "volume": 3.0, "delta": 0.5104, "gamma": 0.0124, "vega": 0.1651, "theta": -0.3068, "rho": 0.0437, "theo": 11.7657, "change": 1.555, "open": 14.75, "high": 14.75, "low": 13.08, "tick": "down", "last_trade_price": 13.08, "last_trade_time": "2026-11-06T09:57:02", "percent_change": 13.4924, "prev_day_close": 11.5250000953674}, {"option": "ARM261127P00175000", "bid": 13.2, "bid_size": 53.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.759, "open_interest": 187.0, "volume": 10.0, "delta": -0.492, "gamma": 0.0125, "vega": 0.165, "theta": -0.3087, "rho": -0.0443, "theo": 14.0502, "change": -3.96, "open": 13.97, "high": 13.97, "low": 12.6, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-11-06T09:54:29", "percent_change": -23.0904, "prev_day_close": 17.1500005722046}, {"option": "ARM261127C00180000", "bid": 9.3, "bid_size": 11.0, "ask": 10.25, "ask_size": 73.0, "iv": 0.7762, "open_interest": 58.0, "volume": 4.0, "delta": 0.4484, "gamma": 0.0125, "vega": 0.1638, "theta": -0.299, "rho": 0.0388, "theo": 9.5296, "change": -0.2, "open": 12.5, "high": 12.5, "low": 9.55, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-06T11:23:06", "percent_change": -2.05128, "prev_day_close": 9.75}, {"option": "ARM261127P00180000", "bid": 15.9, "bid_size": 66.0, "ask": 17.25, "ask_size": 7.0, "iv": 0.7466, "open_interest": 254.0, "volume": 2.0, "delta": -0.5545, "gamma": 0.0126, "vega": 0.1635, "theta": -0.3011, "rho": -0.0485, "theo": 16.8135, "change": -3.43, "open": 15.67, "high": 16.57, "low": 15.67, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-11-06T11:00:16", "percent_change": -17.15, "prev_day_close": 20.0}, {"option": "ARM261127C00185000", "bid": 7.45, "bid_size": 8.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.7664, "open_interest": 21.0, "volume": 81.0, "delta": 0.3876, "gamma": 0.0123, "vega": 0.1585, "theta": -0.2847, "rho": 0.0339, "theo": 7.6129, "change": 1.2, "open": 9.0, "high": 9.0, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T09:45:30", "percent_change": 15.4839, "prev_day_close": 7.75000023841858}, {"option": "ARM261127P00185000", "bid": 18.95, "bid_size": 35.0, "ask": 20.45, "ask_size": 18.0, "iv": 0.7372, "open_interest": 488.0, "volume": 7.0, "delta": -0.6158, "gamma": 0.0124, "vega": 0.1581, "theta": -0.287, "rho": -0.053, "theo": 19.9002, "change": -3.735, "open": 19.05, "high": 20.0, "low": 18.1, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-11-06T11:00:16", "percent_change": -16.0818, "prev_day_close": 23.2250003814697}, {"option": "ARM261127C00190000", "bid": 5.85, "bid_size": 42.0, "ask": 6.65, "ask_size": 109.0, "iv": 0.7566, "open_interest": 125.0, "volume": 5.0, "delta": 0.3296, "gamma": 0.0118, "vega": 0.1498, "theta": -0.2649, "rho": 0.0291, "theo": 6.0025, "change": 0.1, "open": 7.18, "high": 7.18, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T11:03:58", "percent_change": 1.6129, "prev_day_close": 6.20000004768372}, {"option": "ARM261127P00190000", "bid": 22.35, "bid_size": 21.0, "ask": 23.85, "ask_size": 6.0, "iv": 0.7268, "open_interest": 248.0, "volume": 2.0, "delta": -0.6743, "gamma": 0.0119, "vega": 0.149, "theta": -0.2674, "rho": -0.0561, "theo": 23.2961, "change": -4.19, "open": 21.74, "high": 22.36, "low": 21.74, "tick": "up", "last_trade_price": 22.36, "last_trade_time": "2026-11-06T11:32:01", "percent_change": -15.7815, "prev_day_close": 26.5500001907349}, {"option": "ARM261127C00195000", "bid": 4.6, "bid_size": 4.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.748, "open_interest": 70.0, "volume": 12.0, "delta": 0.276, "gamma": 0.011, "vega": 0.1384, "theta": -0.2411, "rho": 0.0245, "theo": 4.6766, "change": 0.25, "open": 5.0, "high": 5.15, "low": 5.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T11:32:13", "percent_change": 5.10204, "prev_day_close": 4.89999985694885}, {"option": "ARM261127P00195000", "bid": 25.1, "bid_size": 72.0, "ask": 27.65, "ask_size": 11.0, "iv": 0.687, "open_interest": 219.0, "volume": 4.0, "delta": -0.7285, "gamma": 0.0111, "vega": 0.137, "theta": -0.2439, "rho": -0.0578, "theo": 26.979, "change": -2.745, "open": 26.33, "high": 27.43, "low": 25.04, "tick": "up", "last_trade_price": 27.43, "last_trade_time": "2026-11-06T11:08:14", "percent_change": -9.09694, "prev_day_close": 30.1750001907349}, {"option": "ARM261127C00200000", "bid": 3.55, "bid_size": 3.0, "ask": 3.9, "ask_size": 67.0, "iv": 0.7349, "open_interest": 97.0, "volume": 15.0, "delta": 0.2278, "gamma": 0.01, "vega": 0.1251, "theta": -0.215, "rho": 0.0203, "theo": 3.6065, "change": -0.075, "open": 4.5, "high": 4.8, "low": 3.7, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T12:03:42", "percent_change": -1.96078, "prev_day_close": 3.82499992847443}, {"option": "ARM261127P00200000", "bid": 29.1, "bid_size": 84.0, "ask": 31.55, "ask_size": 7.0, "iv": 0.6755, "open_interest": 116.0, "volume": 7.0, "delta": -0.7774, "gamma": 0.0102, "vega": 0.1234, "theta": -0.2181, "rho": -0.0599, "theo": 30.9208, "change": -4.95, "open": 30.26, "high": 32.4, "low": 28.76, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-11-06T11:39:25", "percent_change": -14.3064, "prev_day_close": 34.5999984741211}, {"option": "ARM261127C00205000", "bid": 2.7, "bid_size": 2.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.7289, "open_interest": 48.0, "volume": 14.0, "delta": 0.1857, "gamma": 0.0089, "vega": 0.1108, "theta": -0.1883, "rho": 0.0166, "theo": 2.7592, "change": -0.195, "open": 3.34, "high": 3.34, "low": 2.64, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T11:20:34", "percent_change": -6.83012, "prev_day_close": 2.85500001907349}, {"option": "ARM261127P00205000", "bid": 32.85, "bid_size": 106.0, "ask": 35.8, "ask_size": 18.0, "iv": 0.6451, "open_interest": 181.0, "volume": 1.0, "delta": -0.8203, "gamma": 0.0091, "vega": 0.1081, "theta": -0.1918, "rho": -0.0586, "theo": 35.0887, "change": -5.13, "open": 33.72, "high": 33.72, "low": 33.72, "tick": "down", "last_trade_price": 33.72, "last_trade_time": "2026-11-06T11:39:25", "percent_change": -13.2046, "prev_day_close": 38.8500003814697}, {"option": "ARM261127C00210000", "bid": 2.05, "bid_size": 17.0, "ask": 2.39, "ask_size": 44.0, "iv": 0.7302, "open_interest": 55.0, "volume": 68.0, "delta": 0.1498, "gamma": 0.0078, "vega": 0.0964, "theta": -0.1624, "rho": 0.0134, "theo": 2.1004, "change": 0.01, "open": 2.86, "high": 2.86, "low": 2.03, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T11:37:39", "percent_change": 0.431032, "prev_day_close": 2.32000005245209}, {"option": "ARM261127P00210000", "bid": 37.85, "bid_size": 50.0, "ask": 40.2, "ask_size": 10.0, "iv": 0.6696, "open_interest": 142.0, "volume": 0.0, "delta": -0.857, "gamma": 0.008, "vega": 0.0925, "theta": -0.1663, "rho": -0.057, "theo": 39.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-11-05T15:30:24", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "ARM261127C00215000", "bid": 1.57, "bid_size": 6.0, "ask": 1.93, "ask_size": 56.0, "iv": 0.7352, "open_interest": 81.0, "volume": 10.0, "delta": 0.12, "gamma": 0.0067, "vega": 0.0828, "theta": -0.1385, "rho": 0.0108, "theo": 1.5968, "change": 0.545, "open": 2.4, "high": 2.4, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 30.0276, "prev_day_close": 1.81499993801117}, {"option": "ARM261127P00215000", "bid": 42.7, "bid_size": 26.0, "ask": 44.9, "ask_size": 10.0, "iv": 0.6951, "open_interest": 236.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0069, "vega": 0.0788, "theta": -0.1427, "rho": -0.0532, "theo": 43.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-11-05T12:22:02", "percent_change": 0.0, "prev_day_close": 47.625}, {"option": "ARM261127C00220000", "bid": 1.2, "bid_size": 16.0, "ask": 1.47, "ask_size": 36.0, "iv": 0.7345, "open_interest": 35.0, "volume": 5.0, "delta": 0.0958, "gamma": 0.0057, "vega": 0.0705, "theta": -0.1172, "rho": 0.0086, "theo": 1.2176, "change": -0.02, "open": 2.28, "high": 2.28, "low": 1.3, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T10:23:17", "percent_change": -1.37931, "prev_day_close": 1.44999998807907}, {"option": "ARM261127P00220000", "bid": 46.6, "bid_size": 97.0, "ask": 49.4, "ask_size": 10.0, "iv": 0.5973, "open_interest": 119.0, "volume": 2.0, "delta": -0.9125, "gamma": 0.0059, "vega": 0.0652, "theta": -0.1218, "rho": -0.0485, "theo": 48.6076, "change": -5.67, "open": 49.35, "high": 49.35, "low": 46.63, "tick": "down", "last_trade_price": 46.63, "last_trade_time": "2026-11-06T11:35:00", "percent_change": -10.8413, "prev_day_close": 52.2999992370606}, {"option": "ARM261127C00225000", "bid": 0.91, "bid_size": 18.0, "ask": 1.14, "ask_size": 56.0, "iv": 0.7362, "open_interest": 20.0, "volume": 4.0, "delta": 0.0766, "gamma": 0.0048, "vega": 0.0596, "theta": -0.099, "rho": 0.0069, "theo": 0.9356, "change": -0.055, "open": 1.0, "high": 1.17, "low": 1.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T11:18:56", "percent_change": -4.4898, "prev_day_close": 1.22500002384186}, {"option": "ARM261127P00225000", "bid": 51.45, "bid_size": 32.0, "ask": 54.25, "ask_size": 11.0, "iv": 0.5861, "open_interest": 62.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.005, "vega": 0.0532, "theta": -0.1037, "rho": -0.0445, "theo": 53.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-05T12:46:26", "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "ARM261127C00230000", "bid": 0.7, "bid_size": 12.0, "ask": 0.89, "ask_size": 57.0, "iv": 0.7401, "open_interest": 29.0, "volume": 1.0, "delta": 0.0615, "gamma": 0.004, "vega": 0.0504, "theta": -0.0837, "rho": 0.0056, "theo": 0.7279, "change": -0.1, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T11:31:48", "percent_change": -10.4167, "prev_day_close": 0.959999978542328}, {"option": "ARM261127P00230000", "bid": 55.9, "bid_size": 73.0, "ask": 58.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 246.0, "volume": 3.0, "delta": -0.948, "gamma": 0.0042, "vega": 0.0433, "theta": -0.0882, "rho": -0.0388, "theo": 58.1675, "change": -4.505, "open": 58.23, "high": 58.23, "low": 56.73, "tick": "up", "last_trade_price": 57.17, "last_trade_time": "2026-11-06T11:48:22", "percent_change": -7.30442, "prev_day_close": 61.6749992370606}, {"option": "ARM261127C00235000", "bid": 0.47, "bid_size": 47.0, "ask": 0.76, "ask_size": 114.0, "iv": 0.7438, "open_interest": 94.0, "volume": 7.0, "delta": 0.05, "gamma": 0.0034, "vega": 0.0427, "theta": -0.0714, "rho": 0.0045, "theo": 0.5762, "change": -0.16, "open": 0.8, "high": 0.8, "low": 0.47, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T12:00:54", "percent_change": -20.7792, "prev_day_close": 0.770000010728836}, {"option": "ARM261127P00235000", "bid": 60.65, "bid_size": 35.0, "ask": 63.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 41.0, "volume": 1.0, "delta": -0.96, "gamma": 0.0035, "vega": 0.0355, "theta": -0.0753, "rho": -0.034, "theo": 63.0404, "change": -4.32, "open": 62.08, "high": 62.08, "low": 62.08, "tick": "down", "last_trade_price": 62.08, "last_trade_time": "2026-11-06T11:48:22", "percent_change": -6.50602, "prev_day_close": 66.3999977111816}, {"option": "ARM261127C00240000", "bid": 0.41, "bid_size": 47.0, "ask": 0.56, "ask_size": 53.0, "iv": 0.7503, "open_interest": 43.0, "volume": 12.0, "delta": 0.0411, "gamma": 0.0028, "vega": 0.0365, "theta": -0.0615, "rho": 0.0037, "theo": 0.4656, "change": -0.2, "open": 0.75, "high": 0.75, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T11:50:54", "percent_change": -31.746, "prev_day_close": 0.629999980330467}, {"option": "ARM261127P00240000", "bid": 65.5, "bid_size": 119.0, "ask": 68.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 68.0, "volume": 1.0, "delta": -0.969, "gamma": 0.0029, "vega": 0.028, "theta": -0.0642, "rho": -0.0292, "theo": 67.9529, "change": -7.1, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-11-06T09:49:53", "percent_change": -9.98594, "prev_day_close": 71.1000022888184}, {"option": "ARM261127C00245000", "bid": 0.17, "bid_size": 177.0, "ask": 0.56, "ask_size": 120.0, "iv": 0.7507, "open_interest": 106.0, "volume": 3.0, "delta": 0.0344, "gamma": 0.0024, "vega": 0.0316, "theta": -0.0538, "rho": 0.0031, "theo": 0.3849, "change": -0.085, "open": 0.96, "high": 0.96, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:24:23", "percent_change": -15.8878, "prev_day_close": 0.534999996423721}, {"option": "ARM261127P00245000", "bid": 70.5, "bid_size": 36.0, "ask": 73.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0024, "vega": 0.0228, "theta": -0.0548, "rho": -0.0253, "theo": 72.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2026-11-05T14:11:49", "percent_change": 0.0, "prev_day_close": 76.0250015258789}, {"option": "ARM261127C00250000", "bid": 0.22, "bid_size": 97.0, "ask": 0.51, "ask_size": 203.0, "iv": 0.7857, "open_interest": 128.0, "volume": 4.0, "delta": 0.0293, "gamma": 0.0021, "vega": 0.0276, "theta": -0.0477, "rho": 0.0026, "theo": 0.3257, "change": -0.1, "open": 0.47, "high": 0.6, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T12:00:54", "percent_change": -21.7391, "prev_day_close": 0.46000000834465}, {"option": "ARM261127P00250000", "bid": 75.5, "bid_size": 14.0, "ask": 79.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 52.0, "volume": 1.0, "delta": -0.9807, "gamma": 0.002, "vega": 0.0189, "theta": -0.0473, "rho": -0.0203, "theo": 77.8522, "change": -6.97, "open": 74.08, "high": 74.08, "low": 74.08, "tick": "down", "last_trade_price": 74.08, "last_trade_time": "2026-11-06T09:51:01", "percent_change": -8.59963, "prev_day_close": 81.0499992370606}, {"option": "ARM261127C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 163.0, "iv": 0.8068, "open_interest": 16.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0018, "vega": 0.0245, "theta": -0.043, "rho": 0.0023, "theo": 0.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T13:38:13", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "ARM261127P00255000", "bid": 80.5, "bid_size": 17.0, "ask": 83.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 39.0, "volume": 2.0, "delta": -0.9843, "gamma": 0.0017, "vega": 0.0155, "theta": -0.0412, "rho": -0.0158, "theo": 82.8238, "change": -4.1, "open": 80.0, "high": 81.9, "low": 80.0, "tick": "up", "last_trade_price": 81.9, "last_trade_time": "2026-11-06T12:02:36", "percent_change": -4.76744, "prev_day_close": 86.0}, {"option": "ARM261127C00260000", "bid": 0.12, "bid_size": 38.0, "ask": 0.54, "ask_size": 255.0, "iv": 0.8395, "open_interest": 81.0, "volume": 12.0, "delta": 0.0224, "gamma": 0.0016, "vega": 0.022, "theta": -0.0394, "rho": 0.002, "theo": 0.249, "change": -0.025, "open": 0.23, "high": 0.33, "low": 0.23, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T11:54:42", "percent_change": -7.04225, "prev_day_close": 0.355000004172325}, {"option": "ARM261127P00260000", "bid": 85.35, "bid_size": 25.0, "ask": 88.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 28.0, "volume": 2.0, "delta": -0.987, "gamma": 0.0015, "vega": 0.0128, "theta": -0.0358, "rho": -0.0157, "theo": 87.8046, "change": -4.235, "open": 86.35, "high": 86.89, "low": 86.35, "tick": "up", "last_trade_price": 86.89, "last_trade_time": "2026-11-06T12:02:36", "percent_change": -4.64746, "prev_day_close": 91.125}, {"option": "ARM261127C00265000", "bid": 0.05, "bid_size": 40.0, "ask": 0.5, "ask_size": 203.0, "iv": 0.8481, "open_interest": 47.0, "volume": 2.0, "delta": 0.02, "gamma": 0.0014, "vega": 0.02, "theta": -0.0365, "rho": 0.0018, "theo": 0.2237, "change": 0.06, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T11:54:42", "percent_change": 27.2727, "prev_day_close": 0.220000006258488}, {"option": "ARM261127P00265000", "bid": 90.35, "bid_size": 17.0, "ask": 94.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0012, "vega": 0.0109, "theta": -0.0316, "rho": -0.0136, "theo": 92.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-11-05T10:25:55", "percent_change": 0.0, "prev_day_close": 95.9499969482422}, {"option": "ARM261127C00270000", "bid": 0.1, "bid_size": 16.0, "ask": 0.32, "ask_size": 184.0, "iv": 0.8459, "open_interest": 21.0, "volume": 17.0, "delta": 0.0181, "gamma": 0.0013, "vega": 0.0183, "theta": -0.0341, "rho": 0.0016, "theo": 0.2039, "change": 0.045, "open": 0.6, "high": 0.6, "low": 0.2, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T11:53:59", "percent_change": 16.3636, "prev_day_close": 0.274999994784594}, {"option": "ARM261127P00270000", "bid": 95.35, "bid_size": 17.0, "ask": 99.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": -0.9907, "gamma": 0.0011, "vega": 0.0098, "theta": -0.0283, "rho": -0.0121, "theo": 97.7794, "change": -3.15, "open": 95.5, "high": 98.0, "low": 95.5, "tick": "no_change", "last_trade_price": 98.0, "last_trade_time": "2026-11-06T09:35:33", "percent_change": -3.11419, "prev_day_close": 101.150001525879}, {"option": "ARM261127C00275000", "bid": 0.05, "bid_size": 20.0, "ask": 0.32, "ask_size": 113.0, "iv": 0.8601, "open_interest": 33.0, "volume": 2.0, "delta": 0.0165, "gamma": 0.0011, "vega": 0.017, "theta": -0.0322, "rho": 0.0015, "theo": 0.188, "change": -0.125, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T11:53:59", "percent_change": -36.2319, "prev_day_close": 0.344999998807907}, {"option": "ARM261127P00275000", "bid": 100.35, "bid_size": 19.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.001, "vega": 0.0085, "theta": -0.0257, "rho": -0.0121, "theo": 102.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.39, "last_trade_time": "2026-11-05T10:29:39", "percent_change": 0.0, "prev_day_close": 106.125}, {"option": "ARM261127C00280000", "bid": 0.09, "bid_size": 1.0, "ask": 0.38, "ask_size": 225.0, "iv": 0.9169, "open_interest": 152.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.001, "vega": 0.0158, "theta": -0.0306, "rho": 0.0014, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:31:30", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "ARM261127P00280000", "bid": 105.35, "bid_size": 19.0, "ask": 109.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0008, "vega": 0.0073, "theta": -0.0233, "rho": -0.0082, "theo": 107.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.59, "last_trade_time": "2026-11-05T10:19:51", "percent_change": 0.0, "prev_day_close": 110.924999237061}, {"option": "ARM261127C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 238.0, "iv": 0.963, "open_interest": 55.0, "volume": 2.0, "delta": 0.0141, "gamma": 0.001, "vega": 0.0148, "theta": -0.0292, "rho": 0.0012, "theo": 0.1639, "change": -0.685, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:20:38", "percent_change": -83.0303, "prev_day_close": 0.824999988079071}, {"option": "ARM261127P00285000", "bid": 110.3, "bid_size": 20.0, "ask": 114.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0211, "rho": -0.0083, "theo": 112.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.06, "last_trade_time": "2026-11-05T10:19:51", "percent_change": 0.0, "prev_day_close": 116.025001525879}, {"option": "ARM261127C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.897, "open_interest": 261.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0009, "vega": 0.0139, "theta": -0.028, "rho": 0.0012, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:37:27", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "ARM261127P00290000", "bid": 115.3, "bid_size": 19.0, "ask": 119.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0193, "rho": -0.0079, "theo": 117.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.24, "last_trade_time": "2026-11-05T13:55:59", "percent_change": 0.0, "prev_day_close": 121.174999237061}, {"option": "ARM261127C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 296.0, "iv": 1.0014, "open_interest": 11.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0008, "vega": 0.0131, "theta": -0.0269, "rho": 0.0011, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:27:51", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARM261127P00295000", "bid": 120.3, "bid_size": 19.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0177, "rho": -0.0072, "theo": 122.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.32, "last_trade_time": "2026-10-20T13:51:54", "percent_change": 0.0, "prev_day_close": 126.049999237061}, {"option": "ARM261127C00300000", "bid": 0.01, "bid_size": 3.0, "ask": 0.14, "ask_size": 174.0, "iv": 0.8937, "open_interest": 102.0, "volume": 17.0, "delta": 0.0115, "gamma": 0.0008, "vega": 0.0124, "theta": -0.026, "rho": 0.001, "theo": 0.1387, "change": -0.015, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:54:50", "percent_change": -13.0435, "prev_day_close": 0.11500000115484}, {"option": "ARM261127P00300000", "bid": 125.3, "bid_size": 19.0, "ask": 129.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0163, "rho": -0.0073, "theo": 127.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.18, "last_trade_time": "2026-11-03T09:39:25", "percent_change": 0.0, "prev_day_close": 130.850006103516}, {"option": "ARM261127C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 277.0, "iv": 1.0441, "open_interest": 24.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0007, "vega": 0.0118, "theta": -0.0251, "rho": 0.001, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T14:43:50", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ARM261127P00305000", "bid": 130.3, "bid_size": 19.0, "ask": 134.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0045, "theta": -0.015, "rho": -0.0064, "theo": 132.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.55, "last_trade_time": "2026-11-03T11:23:06", "percent_change": 0.0, "prev_day_close": 135.825004577637}, {"option": "ARM261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 292.0, "iv": 1.0689, "open_interest": 15.0, "volume": 1.0, "delta": 0.0102, "gamma": 0.0006, "vega": 0.0112, "theta": -0.0242, "rho": 0.0009, "theo": 0.1258, "change": 0.605, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:35:30", "percent_change": 67.5978, "prev_day_close": 0.894999980926514}, {"option": "ARM261127P00310000", "bid": 135.3, "bid_size": 16.0, "ask": 139.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0139, "rho": -0.0063, "theo": 137.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.44, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 141.025001525879}, {"option": "ARM261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 140.0, "iv": 0.9394, "open_interest": 84.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0006, "vega": 0.0106, "theta": -0.0234, "rho": 0.0008, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T09:35:05", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "ARM261127P00315000", "bid": 140.3, "bid_size": 19.0, "ask": 144.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0128, "rho": -0.0063, "theo": 142.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.46, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 146.025001525879}, {"option": "ARM261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 170.0, "iv": 1.1383, "open_interest": 42.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0227, "rho": 0.0008, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:24:20", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ARM261127P00320000", "bid": 145.3, "bid_size": 16.0, "ask": 149.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0118, "rho": -0.0037, "theo": 147.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.25, "last_trade_time": "2026-10-28T09:48:42", "percent_change": 0.0, "prev_day_close": 150.850006103516}, {"option": "ARM261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 144.0, "iv": 1.1591, "open_interest": 8.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0005, "vega": 0.0097, "theta": -0.022, "rho": 0.0008, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:50:36", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "ARM261127P00325000", "bid": 150.3, "bid_size": 16.0, "ask": 154.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0109, "rho": -0.0036, "theo": 152.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.35, "last_trade_time": "2026-10-22T15:38:31", "percent_change": 0.0, "prev_day_close": 156.050003051758}, {"option": "ARM261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 282.0, "iv": 1.1568, "open_interest": 49.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0005, "vega": 0.0092, "theta": -0.0213, "rho": 0.0007, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:48:46", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ARM261127P00330000", "bid": 155.3, "bid_size": 16.0, "ask": 159.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0101, "rho": -0.0037, "theo": 157.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.75, "last_trade_time": "2026-11-05T10:09:50", "percent_change": 0.0, "prev_day_close": 161.025001525879}, {"option": "ARM261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 281.0, "iv": 1.1792, "open_interest": 5.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0206, "rho": 0.0007, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:34:33", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ARM261127P00335000", "bid": 160.3, "bid_size": 16.0, "ask": 164.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0093, "rho": -0.0037, "theo": 162.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.25, "last_trade_time": "2026-10-20T12:41:32", "percent_change": 0.0, "prev_day_close": 166.099998474121}, {"option": "ARM261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 127.0, "iv": 1.2749, "open_interest": 10.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0004, "vega": 0.0084, "theta": -0.02, "rho": 0.0006, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:56:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ARM261127P00340000", "bid": 165.3, "bid_size": 16.0, "ask": 169.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0085, "rho": -0.0032, "theo": 167.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.16, "last_trade_time": "2026-10-27T13:27:16", "percent_change": 0.0, "prev_day_close": 170.949996948242}, {"option": "ARM261127C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 292.0, "iv": 1.4393, "open_interest": 25.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0194, "rho": 0.0006, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ARM261127P00345000", "bid": 170.3, "bid_size": 16.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0078, "rho": -0.0032, "theo": 172.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.99, "last_trade_time": "2026-11-02T15:10:51", "percent_change": 0.0, "prev_day_close": 176.125}, {"option": "ARM261127C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 226.0, "iv": 1.1511, "open_interest": 18.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0188, "rho": 0.0006, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "ARM261127P00350000", "bid": 175.3, "bid_size": 16.0, "ask": 179.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0072, "rho": -0.0032, "theo": 177.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.050003051758}, {"option": "ARM261127C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 301.0, "iv": 1.3359, "open_interest": 8.0, "volume": 1.0, "delta": 0.0065, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0182, "rho": 0.0006, "theo": 0.0855, "change": 1.16, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T10:35:30", "percent_change": 414.286, "prev_day_close": 0.280000001192093}, {"option": "ARM261127P00355000", "bid": 180.3, "bid_size": 16.0, "ask": 184.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0066, "rho": -0.0033, "theo": 182.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.050003051758}, {"option": "ARM261127C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 308.0, "iv": 1.5108, "open_interest": 27.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0176, "rho": 0.0005, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T11:03:59", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "ARM261127P00360000", "bid": 185.3, "bid_size": 16.0, "ask": 189.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0017, "theta": -0.006, "rho": -0.0027, "theo": 187.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.099998474121}, {"option": "ARM261127C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 195.0, "iv": 1.7132, "open_interest": 2.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0171, "rho": 0.0005, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T14:18:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261127P00365000", "bid": 190.3, "bid_size": 16.0, "ask": 194.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0054, "rho": -0.0027, "theo": 192.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.5, "last_trade_time": "2026-10-23T12:17:10", "percent_change": 0.0, "prev_day_close": 196.050003051758}, {"option": "ARM261127C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 178.0, "iv": 1.6592, "open_interest": 2.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0166, "rho": 0.0005, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T09:55:02", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ARM261127P00370000", "bid": 195.3, "bid_size": 16.0, "ask": 199.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0049, "rho": -0.0027, "theo": 197.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.924995422363}, {"option": "ARM261127C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 176.0, "iv": 1.7013, "open_interest": 1.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0161, "rho": 0.0005, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T09:44:52", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ARM261127P00375000", "bid": 200.3, "bid_size": 16.0, "ask": 204.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0044, "rho": -0.0028, "theo": 202.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.025001525879}, {"option": "ARM261127C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 68.0, "iv": 1.45, "open_interest": 3.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0003, "vega": 0.006, "theta": -0.0156, "rho": 0.0004, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T09:45:46", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ARM261127P00380000", "bid": 205.3, "bid_size": 16.0, "ask": 209.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0012, "theta": -0.004, "rho": -0.0012, "theo": 207.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.050003051758}, {"option": "ARM261127C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 22.0, "iv": 1.6195, "open_interest": 1.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0151, "rho": 0.0004, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T09:46:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261127P00385000", "bid": 210.3, "bid_size": 16.0, "ask": 214.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0037, "rho": -0.0012, "theo": 212.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.050003051758}, {"option": "ARM261127C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 27.0, "iv": 1.677, "open_interest": 12.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0147, "rho": 0.0004, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T09:48:11", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ARM261127P00390000", "bid": 215.3, "bid_size": 16.0, "ask": 219.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0034, "rho": -0.0013, "theo": 217.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.050003051758}, {"option": "ARM261127C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 27.0, "iv": 1.5522, "open_interest": 1.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0142, "rho": 0.0004, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T09:49:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261127P00395000", "bid": 220.3, "bid_size": 16.0, "ask": 224.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0031, "rho": -0.0012, "theo": 222.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.074996948242}, {"option": "ARM261127C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 57.0, "iv": 1.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0138, "rho": 0.0004, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261127P00400000", "bid": 225.3, "bid_size": 16.0, "ask": 229.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0028, "rho": -0.0011, "theo": 227.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "ARM261127C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 74.0, "iv": 1.6685, "open_interest": 8.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.005, "theta": -0.0134, "rho": 0.0004, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:06:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261127P00405000", "bid": 230.3, "bid_size": 16.0, "ask": 234.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0026, "rho": -0.0011, "theo": 232.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.825004577637}, {"option": "ARM261127C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 24.0, "iv": 1.6993, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0048, "theta": -0.013, "rho": 0.0003, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261127P00410000", "bid": 235.3, "bid_size": 16.0, "ask": 239.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0024, "rho": -0.0011, "theo": 237.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.050003051758}, {"option": "ARM261127C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 16.0, "iv": 2.0122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0126, "rho": 0.0003, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ARM261127P00415000", "bid": 240.3, "bid_size": 16.0, "ask": 244.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0021, "rho": -0.0011, "theo": 242.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.050003051758}, {"option": "ARM261127C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 18.0, "iv": 2.0882, "open_interest": 50.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0122, "rho": 0.0003, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-28T11:17:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ARM261127P00420000", "bid": 245.3, "bid_size": 16.0, "ask": 249.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0019, "rho": -0.0011, "theo": 247.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.775001525879}, {"option": "ARM261127C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 25.0, "iv": 2.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0118, "rho": 0.0003, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261127P00425000", "bid": 250.3, "bid_size": 16.0, "ask": 254.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0005, "theta": -0.0017, "rho": -0.0009, "theo": 252.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.125007629395}, {"option": "ARM261127C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 28.0, "iv": 2.1577, "open_interest": 2.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0115, "rho": 0.0003, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-20T12:15:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261127P00430000", "bid": 255.3, "bid_size": 16.0, "ask": 259.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": -0.0009, "theo": 257.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.075012207031}, {"option": "ARM261204C00100000", "bid": 72.05, "bid_size": 6.0, "ask": 75.5, "ask_size": 16.0, "iv": 1.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0011, "vega": 0.028, "theta": -0.0522, "rho": 0.0727, "theo": 73.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.375}, {"option": "ARM261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 228.0, "iv": 1.334, "open_interest": 106.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0011, "vega": 0.028, "theta": -0.0523, "rho": -0.0034, "theo": 0.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T12:59:52", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ARM261204C00105000", "bid": 67.1, "bid_size": 21.0, "ask": 70.75, "ask_size": 19.0, "iv": 1.1852, "open_interest": 0.0, "volume": 1.0, "delta": 0.9681, "gamma": 0.0014, "vega": 0.0345, "theta": -0.0626, "rho": 0.0755, "theo": 68.378, "change": 6.45, "open": 72.1, "high": 72.1, "low": 72.1, "tick": "up", "last_trade_price": 72.1, "last_trade_time": "2026-11-06T09:51:52", "percent_change": 9.82483, "prev_day_close": 65.6499977111816}, {"option": "ARM261204P00105000", "bid": 0.17, "bid_size": 174.0, "ask": 2.19, "ask_size": 190.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0014, "vega": 0.0346, "theta": -0.0627, "rho": -0.0044, "theo": 0.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:45:44", "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "ARM261204C00110000", "bid": 62.55, "bid_size": 17.0, "ask": 66.0, "ask_size": 17.0, "iv": 1.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0018, "vega": 0.0423, "theta": -0.0746, "rho": 0.078, "theo": 63.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "ARM261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 141.0, "iv": 1.081, "open_interest": 2.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0018, "vega": 0.0424, "theta": -0.0748, "rho": -0.0057, "theo": 0.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-05T13:03:46", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "ARM261204C00115000", "bid": 57.85, "bid_size": 17.0, "ask": 61.25, "ask_size": 21.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0023, "vega": 0.0515, "theta": -0.0884, "rho": 0.0801, "theo": 58.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "ARM261204P00115000", "bid": 0.81, "bid_size": 83.0, "ask": 1.76, "ask_size": 88.0, "iv": 1.0124, "open_interest": 2.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0023, "vega": 0.0516, "theta": -0.0886, "rho": -0.0072, "theo": 1.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T13:03:46", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ARM261204C00120000", "bid": 53.2, "bid_size": 17.0, "ask": 56.6, "ask_size": 18.0, "iv": 1.0596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0028, "vega": 0.0621, "theta": -0.104, "rho": 0.0818, "theo": 54.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "ARM261204P00120000", "bid": 1.33, "bid_size": 25.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.956, "open_interest": 173.0, "volume": 50.0, "delta": -0.0671, "gamma": 0.0028, "vega": 0.0623, "theta": -0.1042, "rho": -0.0092, "theo": 1.4783, "change": -0.69, "open": 1.41, "high": 1.6, "low": 1.41, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T11:20:29", "percent_change": -30.131, "prev_day_close": 2.28999996185303}, {"option": "ARM261204C00125000", "bid": 48.65, "bid_size": 17.0, "ask": 52.05, "ask_size": 20.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0034, "vega": 0.0742, "theta": -0.1212, "rho": 0.083, "theo": 49.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3249988555908}, {"option": "ARM261204P00125000", "bid": 1.6, "bid_size": 34.0, "ask": 2.14, "ask_size": 49.0, "iv": 0.9285, "open_interest": 4.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0035, "vega": 0.0742, "theta": -0.1216, "rho": -0.0115, "theo": 1.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-05T13:03:46", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "ARM261204C00130000", "bid": 44.2, "bid_size": 26.0, "ask": 46.7, "ask_size": 18.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0042, "vega": 0.0874, "theta": -0.1398, "rho": 0.0836, "theo": 45.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.86, "last_trade_time": "2026-11-04T10:42:18", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "ARM261204P00130000", "bid": 2.08, "bid_size": 67.0, "ask": 2.73, "ask_size": 93.0, "iv": 0.906, "open_interest": 70.0, "volume": 1.0, "delta": -0.1058, "gamma": 0.0042, "vega": 0.0876, "theta": -0.1402, "rho": -0.0142, "theo": 2.4295, "change": -1.175, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T11:50:28", "percent_change": -32.8671, "prev_day_close": 3.57499992847443}, {"option": "ARM261204C00135000", "bid": 40.0, "bid_size": 10.0, "ask": 43.3, "ask_size": 2.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.005, "vega": 0.1018, "theta": -0.1592, "rho": 0.0836, "theo": 40.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "ARM261204P00135000", "bid": 2.68, "bid_size": 53.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.882, "open_interest": 22.0, "volume": 1.0, "delta": -0.131, "gamma": 0.005, "vega": 0.1021, "theta": -0.1598, "rho": -0.0175, "theo": 3.0884, "change": -1.285, "open": 3.14, "high": 3.14, "low": 3.14, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-06T10:03:13", "percent_change": -29.0396, "prev_day_close": 4.42500019073486}, {"option": "ARM261204C00140000", "bid": 35.55, "bid_size": 24.0, "ask": 39.15, "ask_size": 34.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0058, "vega": 0.1168, "theta": -0.1789, "rho": 0.0829, "theo": 36.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9750003814697}, {"option": "ARM261204P00140000", "bid": 3.5, "bid_size": 44.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.8621, "open_interest": 16.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0059, "vega": 0.1169, "theta": -0.1796, "rho": -0.0216, "theo": 3.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T14:02:13", "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "ARM261204C00145000", "bid": 31.75, "bid_size": 26.0, "ask": 35.1, "ask_size": 52.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0068, "vega": 0.1318, "theta": -0.1982, "rho": 0.0815, "theo": 32.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "ARM261204P00145000", "bid": 4.35, "bid_size": 105.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.8389, "open_interest": 3.0, "volume": 1.0, "delta": -0.1949, "gamma": 0.0068, "vega": 0.132, "theta": -0.199, "rho": -0.0258, "theo": 4.8855, "change": -1.675, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:08:42", "percent_change": -25.0936, "prev_day_close": 6.67499995231628}, {"option": "ARM261204C00150000", "bid": 28.2, "bid_size": 5.0, "ask": 31.05, "ask_size": 52.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0077, "vega": 0.1465, "theta": -0.2161, "rho": 0.0793, "theo": 28.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.77, "last_trade_time": "2026-11-05T11:26:29", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ARM261204P00150000", "bid": 5.45, "bid_size": 89.0, "ask": 6.45, "ask_size": 14.0, "iv": 0.8214, "open_interest": 38.0, "volume": 3.0, "delta": -0.2336, "gamma": 0.0077, "vega": 0.1468, "theta": -0.217, "rho": -0.0307, "theo": 6.0695, "change": -1.7, "open": 5.77, "high": 6.5, "low": 5.77, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T11:21:32", "percent_change": -20.8589, "prev_day_close": 8.15000009536743}, {"option": "ARM261204C00155000", "bid": 24.65, "bid_size": 6.0, "ask": 27.4, "ask_size": 93.0, "iv": 0.8574, "open_interest": 11.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0086, "vega": 0.1602, "theta": -0.2319, "rho": 0.0763, "theo": 25.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.59, "last_trade_time": "2026-11-05T09:31:39", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ARM261204P00155000", "bid": 6.65, "bid_size": 140.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.8038, "open_interest": 342.0, "volume": 7.0, "delta": -0.2768, "gamma": 0.0086, "vega": 0.1604, "theta": -0.233, "rho": -0.0366, "theo": 7.4737, "change": -2.375, "open": 7.1, "high": 7.59, "low": 7.1, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T10:28:53", "percent_change": -24.0506, "prev_day_close": 9.875}, {"option": "ARM261204C00160000", "bid": 21.35, "bid_size": 16.0, "ask": 23.85, "ask_size": 92.0, "iv": 0.8344, "open_interest": 21.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0094, "vega": 0.172, "theta": -0.2447, "rho": 0.0727, "theo": 21.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.74, "last_trade_time": "2026-10-30T14:50:55", "percent_change": 0.0, "prev_day_close": 21.3250007629395}, {"option": "ARM261204P00160000", "bid": 8.25, "bid_size": 100.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.7834, "open_interest": 35.0, "volume": 10.0, "delta": -0.324, "gamma": 0.0094, "vega": 0.1721, "theta": -0.246, "rho": -0.0425, "theo": 9.1227, "change": -3.015, "open": 9.4, "high": 9.7, "low": 8.91, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-11-06T11:31:38", "percent_change": -25.283, "prev_day_close": 11.9250001907349}, {"option": "ARM261204C00165000", "bid": 18.35, "bid_size": 14.0, "ask": 20.95, "ask_size": 166.0, "iv": 0.8257, "open_interest": 13.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.01, "vega": 0.1813, "theta": -0.2538, "rho": 0.0684, "theo": 18.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T15:33:54", "percent_change": 0.0, "prev_day_close": 18.0750007629395}, {"option": "ARM261204P00165000", "bid": 10.15, "bid_size": 101.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.7722, "open_interest": 24.0, "volume": 118.0, "delta": -0.3745, "gamma": 0.0101, "vega": 0.1815, "theta": -0.2552, "rho": -0.0481, "theo": 11.0334, "change": -2.9, "open": 11.23, "high": 11.55, "low": 9.95, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-06T11:59:32", "percent_change": -20.9386, "prev_day_close": 13.8499999046326}, {"option": "ARM261204C00170000", "bid": 15.65, "bid_size": 13.0, "ask": 16.75, "ask_size": 31.0, "iv": 0.7771, "open_interest": 47.0, "volume": 1.0, "delta": 0.5747, "gamma": 0.0106, "vega": 0.1878, "theta": -0.2586, "rho": 0.0635, "theo": 16.0821, "change": 2.47, "open": 17.92, "high": 17.92, "low": 17.92, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-11-06T09:55:31", "percent_change": 15.9871, "prev_day_close": 15.4499998092651}, {"option": "ARM261204P00170000", "bid": 12.25, "bid_size": 77.0, "ask": 14.35, "ask_size": 78.0, "iv": 0.7752, "open_interest": 37.0, "volume": 82.0, "delta": -0.4276, "gamma": 0.0106, "vega": 0.1878, "theta": -0.2602, "rho": -0.054, "theo": 13.2193, "change": -3.17, "open": 11.9, "high": 13.13, "low": 11.9, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-11-06T11:31:47", "percent_change": -19.4479, "prev_day_close": 16.3000001907349}, {"option": "ARM261204C00175000", "bid": 13.15, "bid_size": 16.0, "ask": 14.65, "ask_size": 67.0, "iv": 0.7772, "open_interest": 37.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0109, "vega": 0.1909, "theta": -0.2588, "rho": 0.0582, "theo": 13.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T15:10:47", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "ARM261204P00175000", "bid": 14.45, "bid_size": 113.0, "ask": 16.2, "ask_size": 23.0, "iv": 0.7401, "open_interest": 283.0, "volume": 2.0, "delta": -0.4822, "gamma": 0.011, "vega": 0.1907, "theta": -0.2608, "rho": -0.0599, "theo": 15.6882, "change": -2.325, "open": 13.8, "high": 16.4, "low": 13.8, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T10:11:23", "percent_change": -12.4166, "prev_day_close": 18.7250003814697}, {"option": "ARM261204C00180000", "bid": 11.0, "bid_size": 8.0, "ask": 11.85, "ask_size": 69.0, "iv": 0.7544, "open_interest": 18.0, "volume": 5.0, "delta": 0.466, "gamma": 0.011, "vega": 0.1904, "theta": -0.2545, "rho": 0.0527, "theo": 11.3171, "change": 0.0, "open": 13.8, "high": 13.8, "low": 11.49, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T11:23:10", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ARM261204P00180000", "bid": 17.1, "bid_size": 138.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.7278, "open_interest": 374.0, "volume": 4.0, "delta": -0.5372, "gamma": 0.0111, "vega": 0.1901, "theta": -0.2567, "rho": -0.0663, "theo": 18.4466, "change": -2.82, "open": 19.0, "high": 19.23, "low": 17.4, "tick": "up", "last_trade_price": 19.23, "last_trade_time": "2026-11-06T10:11:23", "percent_change": -12.7891, "prev_day_close": 22.0500001907349}, {"option": "ARM261204C00185000", "bid": 9.0, "bid_size": 77.0, "ask": 9.9, "ask_size": 96.0, "iv": 0.7444, "open_interest": 13.0, "volume": 6.0, "delta": 0.4123, "gamma": 0.011, "vega": 0.1864, "theta": -0.2459, "rho": 0.0471, "theo": 9.3573, "change": 0.035, "open": 10.54, "high": 10.63, "low": 9.25, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-11-06T12:04:18", "percent_change": 0.373333, "prev_day_close": 9.375}, {"option": "ARM261204P00185000", "bid": 20.15, "bid_size": 147.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.7171, "open_interest": 223.0, "volume": 3.0, "delta": -0.5914, "gamma": 0.0111, "vega": 0.1859, "theta": -0.2483, "rho": -0.0714, "theo": 21.4884, "change": -3.025, "open": 21.7, "high": 21.7, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-06T09:36:49", "percent_change": -12.2346, "prev_day_close": 24.7250003814697}, {"option": "ARM261204C00190000", "bid": 7.35, "bid_size": 13.0, "ask": 9.05, "ask_size": 138.0, "iv": 0.761, "open_interest": 57.0, "volume": 2.0, "delta": 0.3607, "gamma": 0.0106, "vega": 0.1793, "theta": -0.2335, "rho": 0.0416, "theo": 7.6669, "change": 0.3, "open": 8.36, "high": 8.36, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T11:24:25", "percent_change": 3.75, "prev_day_close": 7.99999976158142}, {"option": "ARM261204P00190000", "bid": 23.05, "bid_size": 94.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.7016, "open_interest": 46.0, "volume": 1.0, "delta": -0.6437, "gamma": 0.0108, "vega": 0.1781, "theta": -0.2361, "rho": -0.0749, "theo": 24.8012, "change": -2.775, "open": 25.4, "high": 25.4, "low": 25.4, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T10:34:52", "percent_change": -9.84916, "prev_day_close": 28.1750001907349}, {"option": "ARM261204C00195000", "bid": 6.0, "bid_size": 4.0, "ask": 6.85, "ask_size": 66.0, "iv": 0.736, "open_interest": 71.0, "volume": 21.0, "delta": 0.3119, "gamma": 0.0102, "vega": 0.1694, "theta": -0.2181, "rho": 0.0362, "theo": 6.2287, "change": -0.3, "open": 7.0, "high": 7.0, "low": 6.35, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T11:05:08", "percent_change": -4.51128, "prev_day_close": 6.65000009536743}, {"option": "ARM261204P00195000", "bid": 26.6, "bid_size": 160.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.6901, "open_interest": 328.0, "volume": 3.0, "delta": -0.693, "gamma": 0.0103, "vega": 0.1673, "theta": -0.2211, "rho": -0.0779, "theo": 28.3675, "change": -3.125, "open": 26.6, "high": 28.78, "low": 26.6, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T12:04:07", "percent_change": -9.88142, "prev_day_close": 31.6249990463257}, {"option": "ARM261204C00200000", "bid": 4.8, "bid_size": 7.0, "ask": 5.55, "ask_size": 87.0, "iv": 0.7283, "open_interest": 26.0, "volume": 13.0, "delta": 0.267, "gamma": 0.0095, "vega": 0.1574, "theta": -0.2006, "rho": 0.0312, "theo": 5.0221, "change": 0.38, "open": 6.15, "high": 6.3, "low": 5.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-06T10:34:59", "percent_change": 7.2381, "prev_day_close": 5.25}, {"option": "ARM261204P00200000", "bid": 30.4, "bid_size": 89.0, "ask": 32.85, "ask_size": 11.0, "iv": 0.6828, "open_interest": 147.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0097, "vega": 0.1556, "theta": -0.2038, "rho": -0.0812, "theo": 32.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-11-05T13:27:35", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "ARM261204C00205000", "bid": 3.8, "bid_size": 14.0, "ask": 4.45, "ask_size": 45.0, "iv": 0.721, "open_interest": 33.0, "volume": 8.0, "delta": 0.2263, "gamma": 0.0088, "vega": 0.1442, "theta": -0.1819, "rho": 0.0266, "theo": 4.0238, "change": 0.075, "open": 4.45, "high": 4.55, "low": 4.2, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:39:31", "percent_change": 1.69492, "prev_day_close": 4.42499995231628}, {"option": "ARM261204P00205000", "bid": 34.4, "bid_size": 73.0, "ask": 36.95, "ask_size": 11.0, "iv": 0.6768, "open_interest": 42.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0089, "vega": 0.1414, "theta": -0.1854, "rho": -0.082, "theo": 36.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.78, "last_trade_time": "2026-11-05T09:56:19", "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "ARM261204C00210000", "bid": 3.0, "bid_size": 47.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.7176, "open_interest": 31.0, "volume": 4.0, "delta": 0.1902, "gamma": 0.0079, "vega": 0.13, "theta": -0.1629, "rho": 0.0224, "theo": 3.2081, "change": -0.38, "open": 4.7, "high": 4.7, "low": 3.12, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-06T11:28:16", "percent_change": -10.8571, "prev_day_close": 3.5}, {"option": "ARM261204P00210000", "bid": 38.55, "bid_size": 106.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.681, "open_interest": 190.0, "volume": 3.0, "delta": -0.817, "gamma": 0.0081, "vega": 0.1259, "theta": -0.1667, "rho": -0.0797, "theo": 40.3864, "change": -5.17, "open": 38.68, "high": 38.68, "low": 38.68, "tick": "down", "last_trade_price": 38.68, "last_trade_time": "2026-11-06T09:58:11", "percent_change": -11.7902, "prev_day_close": 43.8500003814697}, {"option": "ARM261204C00215000", "bid": 2.32, "bid_size": 39.0, "ask": 3.05, "ask_size": 104.0, "iv": 0.7199, "open_interest": 15.0, "volume": 2.0, "delta": 0.1587, "gamma": 0.0071, "vega": 0.1159, "theta": -0.1443, "rho": 0.0188, "theo": 2.5495, "change": -0.08, "open": 3.9, "high": 3.9, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T10:29:09", "percent_change": -2.80702, "prev_day_close": 2.85000002384186}, {"option": "ARM261204P00215000", "bid": 42.4, "bid_size": 96.0, "ask": 45.65, "ask_size": 6.0, "iv": 0.6376, "open_interest": 27.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0073, "vega": 0.1116, "theta": -0.1485, "rho": -0.0794, "theo": 44.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.14, "last_trade_time": "2026-11-05T15:25:49", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ARM261204C00220000", "bid": 1.82, "bid_size": 124.0, "ask": 2.37, "ask_size": 45.0, "iv": 0.7143, "open_interest": 89.0, "volume": 50.0, "delta": 0.1318, "gamma": 0.0063, "vega": 0.1024, "theta": -0.1267, "rho": 0.0156, "theo": 2.024, "change": -0.06, "open": 2.6, "high": 2.6, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T10:38:44", "percent_change": -2.67857, "prev_day_close": 2.2399999499321}, {"option": "ARM261204P00220000", "bid": 47.4, "bid_size": 81.0, "ask": 50.25, "ask_size": 19.0, "iv": 0.6607, "open_interest": 21.0, "volume": 1.0, "delta": -0.8772, "gamma": 0.0065, "vega": 0.0971, "theta": -0.1314, "rho": -0.077, "theo": 49.244, "change": -6.455, "open": 46.37, "high": 46.37, "low": 46.37, "tick": "down", "last_trade_price": 46.37, "last_trade_time": "2026-11-06T09:41:41", "percent_change": -12.2196, "prev_day_close": 52.8250007629394}, {"option": "ARM261204C00225000", "bid": 1.39, "bid_size": 42.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.7117, "open_interest": 101.0, "volume": 9.0, "delta": 0.1092, "gamma": 0.0055, "vega": 0.0896, "theta": -0.1105, "rho": 0.013, "theo": 1.6089, "change": -0.005, "open": 2.0, "high": 2.18, "low": 1.55, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T11:35:05", "percent_change": -0.273975, "prev_day_close": 1.82500004768372}, {"option": "ARM261204P00225000", "bid": 52.0, "bid_size": 50.0, "ask": 54.85, "ask_size": 7.0, "iv": 0.6498, "open_interest": 16.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0057, "vega": 0.0822, "theta": -0.1155, "rho": -0.0687, "theo": 53.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.28, "last_trade_time": "2026-11-05T10:40:37", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "ARM261204C00230000", "bid": 1.05, "bid_size": 58.0, "ask": 1.52, "ask_size": 43.0, "iv": 0.7095, "open_interest": 26.0, "volume": 7.0, "delta": 0.0903, "gamma": 0.0048, "vega": 0.0781, "theta": -0.0961, "rho": 0.0107, "theo": 1.2838, "change": -0.135, "open": 1.92, "high": 1.92, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T11:15:17", "percent_change": -9.09091, "prev_day_close": 1.48500001430511}, {"option": "ARM261204P00230000", "bid": 56.15, "bid_size": 26.0, "ask": 59.65, "ask_size": 19.0, "iv": 0.5782, "open_interest": 31.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.005, "vega": 0.0707, "theta": -0.1017, "rho": -0.0648, "theo": 58.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.38, "last_trade_time": "2026-11-05T13:13:52", "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "ARM261204C00235000", "bid": 0.94, "bid_size": 8.0, "ask": 1.41, "ask_size": 149.0, "iv": 0.7333, "open_interest": 21.0, "volume": 1.0, "delta": 0.0749, "gamma": 0.0041, "vega": 0.0678, "theta": -0.0835, "rho": 0.0089, "theo": 1.0314, "change": -0.19, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:40:47", "percent_change": -15.3226, "prev_day_close": 1.24000000953674}, {"option": "ARM261204P00235000", "bid": 61.0, "bid_size": 26.0, "ask": 64.5, "ask_size": 12.0, "iv": 0.5276, "open_interest": 19.0, "volume": 6.0, "delta": -0.9366, "gamma": 0.0044, "vega": 0.0577, "theta": -0.089, "rho": -0.0572, "theo": 63.3333, "change": -5.455, "open": 61.32, "high": 61.32, "low": 61.32, "tick": "down", "last_trade_price": 61.32, "last_trade_time": "2026-11-06T09:59:01", "percent_change": -8.16922, "prev_day_close": 66.7749977111816}, {"option": "ARM261204C00240000", "bid": 0.67, "bid_size": 56.0, "ask": 1.48, "ask_size": 187.0, "iv": 0.7557, "open_interest": 18.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0036, "vega": 0.0589, "theta": -0.0727, "rho": 0.0074, "theo": 0.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-05T13:08:55", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "ARM261204P00240000", "bid": 65.75, "bid_size": 94.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 18.0, "volume": 2.0, "delta": -0.9499, "gamma": 0.0038, "vega": 0.0488, "theta": -0.0783, "rho": -0.053, "theo": 68.167, "change": -3.525, "open": 68.0, "high": 68.0, "low": 68.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-11-06T11:23:34", "percent_change": -4.92834, "prev_day_close": 71.5249977111816}, {"option": "ARM261204C00245000", "bid": 0.43, "bid_size": 99.0, "ask": 1.96, "ask_size": 276.0, "iv": 0.8093, "open_interest": 45.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0031, "vega": 0.0513, "theta": -0.0636, "rho": 0.0062, "theo": 0.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T13:50:15", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "ARM261204P00245000", "bid": 70.6, "bid_size": 46.0, "ask": 74.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": -0.9604, "gamma": 0.0032, "vega": 0.0387, "theta": -0.0683, "rho": -0.0422, "theo": 73.0482, "change": -6.725, "open": 69.6, "high": 69.6, "low": 69.6, "tick": "down", "last_trade_price": 69.6, "last_trade_time": "2026-11-06T09:50:59", "percent_change": -8.81101, "prev_day_close": 76.3250007629394}, {"option": "ARM261204C00250000", "bid": 0.48, "bid_size": 87.0, "ask": 0.81, "ask_size": 160.0, "iv": 0.7473, "open_interest": 36.0, "volume": 12.0, "delta": 0.0443, "gamma": 0.0026, "vega": 0.0449, "theta": -0.056, "rho": 0.0053, "theo": 0.571, "change": -0.1, "open": 0.73, "high": 0.73, "low": 0.56, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:29:41", "percent_change": -14.2857, "prev_day_close": 0.699999988079071}, {"option": "ARM261204P00250000", "bid": 75.5, "bid_size": 46.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": -0.9688, "gamma": 0.0028, "vega": 0.0331, "theta": -0.0595, "rho": -0.0385, "theo": 77.9614, "change": -6.77, "open": 74.28, "high": 74.28, "low": 74.28, "tick": "down", "last_trade_price": 74.28, "last_trade_time": "2026-11-06T09:51:01", "percent_change": -8.35287, "prev_day_close": 81.0499992370606}, {"option": "ARM261204C00255000", "bid": 0.08, "bid_size": 271.0, "ask": 2.4, "ask_size": 324.0, "iv": 0.8849, "open_interest": 10.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0023, "vega": 0.0395, "theta": -0.0498, "rho": 0.0045, "theo": 0.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T09:38:38", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ARM261204P00255000", "bid": 80.5, "bid_size": 47.0, "ask": 83.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0024, "vega": 0.0264, "theta": -0.0519, "rho": -0.0308, "theo": 82.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-11-03T11:14:40", "percent_change": 0.0, "prev_day_close": 86.1499977111816}, {"option": "ARM261204C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 308.0, "iv": 0.993, "open_interest": 174.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.002, "vega": 0.0352, "theta": -0.0448, "rho": 0.0039, "theo": 0.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T13:14:54", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "ARM261204P00260000", "bid": 85.5, "bid_size": 32.0, "ask": 88.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.002, "vega": 0.0208, "theta": -0.0446, "rho": -0.0266, "theo": 87.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.81, "last_trade_time": "2026-11-05T13:43:03", "percent_change": 0.0, "prev_day_close": 91.0750007629394}, {"option": "ARM261204C00265000", "bid": 0.01, "bid_size": 114.0, "ask": 1.7, "ask_size": 194.0, "iv": 0.8828, "open_interest": 56.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0018, "vega": 0.0315, "theta": -0.0406, "rho": 0.0034, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-03T14:33:44", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "ARM261204P00265000", "bid": 90.5, "bid_size": 29.0, "ask": 93.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0017, "vega": 0.0183, "theta": -0.0386, "rho": -0.0243, "theo": 92.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-11-05T14:46:06", "percent_change": 0.0, "prev_day_close": 96.0250015258789}, {"option": "ARM261204C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 202.0, "iv": 0.7787, "open_interest": 3.0, "volume": 9.0, "delta": 0.0256, "gamma": 0.0016, "vega": 0.0285, "theta": -0.0373, "rho": 0.003, "theo": 0.3202, "change": -0.09, "open": 0.32, "high": 0.41, "low": 0.32, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T10:41:58", "percent_change": -18.0, "prev_day_close": 0.5}, {"option": "ARM261204P00270000", "bid": 95.35, "bid_size": 15.0, "ask": 99.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.987, "gamma": 0.0014, "vega": 0.0154, "theta": -0.0338, "rho": -0.0204, "theo": 97.8025, "change": -1.125, "open": 99.6, "high": 99.6, "low": 99.6, "tick": "down", "last_trade_price": 99.6, "last_trade_time": "2026-11-06T10:47:10", "percent_change": -1.1169, "prev_day_close": 100.724998474121}, {"option": "ARM261204C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 209.0, "iv": 0.8584, "open_interest": 56.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0014, "vega": 0.026, "theta": -0.0345, "rho": 0.0027, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:07:58", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "ARM261204P00275000", "bid": 100.35, "bid_size": 15.0, "ask": 104.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0012, "vega": 0.0118, "theta": -0.0296, "rho": -0.0138, "theo": 102.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.28, "last_trade_time": "2026-11-03T12:45:08", "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "ARM261204C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.8046, "open_interest": 21.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0013, "vega": 0.0239, "theta": -0.0322, "rho": 0.0025, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:06:33", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "ARM261204P00280000", "bid": 105.35, "bid_size": 16.0, "ask": 109.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0011, "vega": 0.0098, "theta": -0.0257, "rho": -0.0139, "theo": 107.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.8, "last_trade_time": "2026-11-04T09:58:31", "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "ARM261204C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 215.0, "iv": 0.9747, "open_interest": 18.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0012, "vega": 0.0221, "theta": -0.0304, "rho": 0.0022, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T13:04:08", "percent_change": 0.0, "prev_day_close": 1.42999994754791}, {"option": "ARM261204P00285000", "bid": 110.35, "bid_size": 16.0, "ask": 114.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0009, "vega": 0.0091, "theta": -0.0225, "rho": -0.013, "theo": 112.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.61, "last_trade_time": "2026-11-05T15:19:35", "percent_change": 0.0, "prev_day_close": 115.924999237061}, {"option": "ARM261204C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 163.0, "iv": 1.0441, "open_interest": 16.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0011, "vega": 0.0206, "theta": -0.0287, "rho": 0.0021, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T10:17:30", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ARM261204P00290000", "bid": 115.3, "bid_size": 17.0, "ask": 119.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9934, "gamma": 0.0008, "vega": 0.008, "theta": -0.02, "rho": -0.0127, "theo": 117.7597, "change": -6.39, "open": 112.25, "high": 114.61, "low": 112.25, "tick": "up", "last_trade_price": 114.61, "last_trade_time": "2026-11-06T09:52:31", "percent_change": -5.28099, "prev_day_close": 121.0}, {"option": "ARM261204C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 317.0, "iv": 1.0497, "open_interest": 5.0, "volume": 1.0, "delta": 0.0162, "gamma": 0.001, "vega": 0.0193, "theta": -0.0274, "rho": 0.0019, "theo": 0.2073, "change": -1.475, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:12:15", "percent_change": -94.2492, "prev_day_close": 1.56499997526407}, {"option": "ARM261204P00295000", "bid": 120.3, "bid_size": 16.0, "ask": 124.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0007, "vega": 0.0073, "theta": -0.0178, "rho": -0.0113, "theo": 122.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.52, "last_trade_time": "2026-10-26T09:42:56", "percent_change": 0.0, "prev_day_close": 125.974998474121}, {"option": "ARM261204C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 276.0, "iv": 0.9164, "open_interest": 31.0, "volume": 3.0, "delta": 0.0151, "gamma": 0.0009, "vega": 0.0182, "theta": -0.0262, "rho": 0.0018, "theo": 0.1945, "change": -0.105, "open": 0.65, "high": 0.65, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T11:03:31", "percent_change": -32.3077, "prev_day_close": 0.324999988079071}, {"option": "ARM261204P00300000", "bid": 125.3, "bid_size": 16.0, "ask": 129.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0006, "vega": 0.0062, "theta": -0.016, "rho": -0.0091, "theo": 127.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.97, "last_trade_time": "2026-11-02T09:34:02", "percent_change": 0.0, "prev_day_close": 131.074996948242}, {"option": "ARM261204C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 388.0, "iv": 0.9813, "open_interest": 12.0, "volume": 2.0, "delta": 0.0141, "gamma": 0.0008, "vega": 0.0171, "theta": -0.0251, "rho": 0.0017, "theo": 0.1834, "change": -2.07, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:13:20", "percent_change": -94.0909, "prev_day_close": 2.20000004768372}, {"option": "ARM261204P00305000", "bid": 130.3, "bid_size": 16.0, "ask": 134.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0006, "vega": 0.005, "theta": -0.0144, "rho": -0.0056, "theo": 132.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.925003051758}, {"option": "ARM261204C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 173.0, "iv": 1.125, "open_interest": 2.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0008, "vega": 0.0162, "theta": -0.0241, "rho": 0.0016, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T10:24:05", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARM261204P00310000", "bid": 135.3, "bid_size": 16.0, "ask": 139.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0005, "vega": 0.0038, "theta": -0.013, "rho": -0.0057, "theo": 137.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.53, "last_trade_time": "2026-10-27T14:36:53", "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "ARM261204C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 97.0, "iv": 1.212, "open_interest": 10.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0007, "vega": 0.0154, "theta": -0.0232, "rho": 0.0015, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T15:06:08", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARM261204P00315000", "bid": 140.3, "bid_size": 16.0, "ask": 144.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0117, "rho": -0.0056, "theo": 142.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.66, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 145.974998474121}, {"option": "ARM261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 75.0, "iv": 1.1703, "open_interest": 7.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0007, "vega": 0.0146, "theta": -0.0224, "rho": 0.0014, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T10:07:20", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARM261204P00320000", "bid": 145.3, "bid_size": 16.0, "ask": 149.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0106, "rho": -0.0057, "theo": 147.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.68, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 150.974998474121}, {"option": "ARM261204C00325000", "bid": 0.01, "bid_size": 100.0, "ask": 1.74, "ask_size": 74.0, "iv": 1.2015, "open_interest": 3.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0006, "vega": 0.0139, "theta": -0.0217, "rho": 0.0013, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T13:26:47", "percent_change": 0.0, "prev_day_close": 2.17999995220453}, {"option": "ARM261204P00325000", "bid": 150.3, "bid_size": 16.0, "ask": 154.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0095, "rho": -0.0052, "theo": 152.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.35, "last_trade_time": "2026-10-26T12:01:59", "percent_change": 0.0, "prev_day_close": 155.900001525879}, {"option": "ARM261211C00100000", "bid": 72.25, "bid_size": 19.0, "ask": 75.85, "ask_size": 9.0, "iv": 1.1581, "open_interest": 1.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0013, "vega": 0.0379, "theta": -0.0544, "rho": 0.0896, "theo": 73.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.2, "last_trade_time": "2026-11-05T14:28:56", "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "ARM261211P00100000", "bid": 0.05, "bid_size": 172.0, "ask": 1.78, "ask_size": 153.0, "iv": 1.0782, "open_interest": 4.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0013, "vega": 0.0379, "theta": -0.0545, "rho": -0.0055, "theo": 0.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T12:17:05", "percent_change": 0.0, "prev_day_close": 1.09499996900558}, {"option": "ARM261211C00105000", "bid": 67.35, "bid_size": 23.0, "ask": 71.05, "ask_size": 14.0, "iv": 1.0947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0016, "vega": 0.0461, "theta": -0.0643, "rho": 0.0928, "theo": 68.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0750007629394}, {"option": "ARM261211P00105000", "bid": 0.68, "bid_size": 73.0, "ask": 1.25, "ask_size": 123.0, "iv": 1.0069, "open_interest": 3.0, "volume": 1.0, "delta": -0.04, "gamma": 0.0016, "vega": 0.0461, "theta": -0.0645, "rho": -0.0069, "theo": 0.9572, "change": -0.34, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T10:18:19", "percent_change": -25.5639, "prev_day_close": 1.3299999833107}, {"option": "ARM261211C00110000", "bid": 62.8, "bid_size": 13.0, "ask": 66.35, "ask_size": 19.0, "iv": 1.0664, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.002, "vega": 0.0555, "theta": -0.0756, "rho": 0.0956, "theo": 64.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4750003814697}, {"option": "ARM261211P00110000", "bid": 0.94, "bid_size": 35.0, "ask": 1.62, "ask_size": 77.0, "iv": 0.9871, "open_interest": 10.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.002, "vega": 0.0557, "theta": -0.0758, "rho": -0.0087, "theo": 1.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T12:58:24", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ARM261211C00115000", "bid": 58.15, "bid_size": 16.0, "ask": 61.6, "ask_size": 21.0, "iv": 1.0198, "open_interest": 1.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0024, "vega": 0.0665, "theta": -0.0882, "rho": 0.0979, "theo": 59.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.35, "last_trade_time": "2026-11-05T14:33:21", "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "ARM261211P00115000", "bid": 0.89, "bid_size": 92.0, "ask": 2.12, "ask_size": 26.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0024, "vega": 0.0666, "theta": -0.0885, "rho": -0.0109, "theo": 1.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29000002145767}, {"option": "ARM261211C00120000", "bid": 53.5, "bid_size": 11.0, "ask": 57.1, "ask_size": 14.0, "iv": 0.9843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.003, "vega": 0.0787, "theta": -0.1021, "rho": 0.0997, "theo": 54.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4000015258789}, {"option": "ARM261211P00120000", "bid": 1.6, "bid_size": 131.0, "ask": 2.43, "ask_size": 112.0, "iv": 0.9317, "open_interest": 47.0, "volume": 1.0, "delta": -0.079, "gamma": 0.003, "vega": 0.0788, "theta": -0.1025, "rho": -0.0135, "theo": 1.9626, "change": -1.135, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T09:41:09", "percent_change": -39.3414, "prev_day_close": 2.88499999046326}, {"option": "ARM261211C00125000", "bid": 49.0, "bid_size": 21.0, "ask": 52.65, "ask_size": 20.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0036, "vega": 0.0922, "theta": -0.1172, "rho": 0.1009, "theo": 50.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ARM261211P00125000", "bid": 2.05, "bid_size": 70.0, "ask": 2.51, "ask_size": 3.0, "iv": 0.8808, "open_interest": 12.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0036, "vega": 0.0924, "theta": -0.1176, "rho": -0.0168, "theo": 2.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T15:48:36", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ARM261211C00130000", "bid": 44.65, "bid_size": 29.0, "ask": 47.6, "ask_size": 18.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0042, "vega": 0.1069, "theta": -0.133, "rho": 0.1014, "theo": 46.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0750007629394}, {"option": "ARM261211P00130000", "bid": 2.71, "bid_size": 57.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.8815, "open_interest": 12.0, "volume": 2.0, "delta": -0.1199, "gamma": 0.0042, "vega": 0.1071, "theta": -0.1335, "rho": -0.0205, "theo": 3.11, "change": -1.62, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-06T09:50:59", "percent_change": -36.8182, "prev_day_close": 4.39999985694885}, {"option": "ARM261211C00135000", "bid": 40.5, "bid_size": 31.0, "ask": 43.2, "ask_size": 23.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0049, "vega": 0.1222, "theta": -0.1493, "rho": 0.1013, "theo": 41.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "ARM261211P00135000", "bid": 3.25, "bid_size": 78.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.8542, "open_interest": 5.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0049, "vega": 0.1224, "theta": -0.1499, "rho": -0.0247, "theo": 3.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T15:57:30", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "ARM261211C00140000", "bid": 36.4, "bid_size": 38.0, "ask": 39.65, "ask_size": 7.0, "iv": 0.8662, "open_interest": 3.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0057, "vega": 0.1379, "theta": -0.1655, "rho": 0.1003, "theo": 37.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.85, "last_trade_time": "2026-11-04T12:50:32", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "ARM261211P00140000", "bid": 4.0, "bid_size": 173.0, "ask": 5.3, "ask_size": 81.0, "iv": 0.8338, "open_interest": 6.0, "volume": 2.0, "delta": -0.1753, "gamma": 0.0057, "vega": 0.1381, "theta": -0.1662, "rho": -0.0298, "theo": 4.811, "change": -1.48, "open": 3.9, "high": 4.82, "low": 3.9, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-11-06T11:21:32", "percent_change": -23.4921, "prev_day_close": 6.29999995231628}, {"option": "ARM261211C00145000", "bid": 32.85, "bid_size": 10.0, "ask": 36.2, "ask_size": 42.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0064, "vega": 0.1535, "theta": -0.1811, "rho": 0.0984, "theo": 33.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "ARM261211P00145000", "bid": 5.25, "bid_size": 62.0, "ask": 6.7, "ask_size": 71.0, "iv": 0.833, "open_interest": 5.0, "volume": 6.0, "delta": -0.2088, "gamma": 0.0065, "vega": 0.1538, "theta": -0.1819, "rho": -0.0352, "theo": 5.919, "change": -1.71, "open": 6.1, "high": 6.1, "low": 6.09, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-11-06T11:44:39", "percent_change": -21.9231, "prev_day_close": 7.79999995231628}, {"option": "ARM261211C00150000", "bid": 29.05, "bid_size": 18.0, "ask": 32.45, "ask_size": 18.0, "iv": 0.8479, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0072, "vega": 0.1683, "theta": -0.1954, "rho": 0.0959, "theo": 30.1851, "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": 28.875}, {"option": "ARM261211P00150000", "bid": 6.3, "bid_size": 140.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.8011, "open_interest": 20.0, "volume": 1.0, "delta": -0.246, "gamma": 0.0072, "vega": 0.1686, "theta": -0.1964, "rho": -0.0411, "theo": 7.2249, "change": -0.875, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T10:32:31", "percent_change": -9.38338, "prev_day_close": 9.3250002861023}, {"option": "ARM261211C00155000", "bid": 25.75, "bid_size": 12.0, "ask": 28.6, "ask_size": 142.0, "iv": 0.8256, "open_interest": 3.0, "volume": 3.0, "delta": 0.715, "gamma": 0.0079, "vega": 0.1819, "theta": -0.2079, "rho": 0.0925, "theo": 26.7211, "change": 2.425, "open": 28.1, "high": 28.1, "low": 28.1, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-11-06T09:31:42", "percent_change": 9.44498, "prev_day_close": 25.6750001907349}, {"option": "ARM261211P00155000", "bid": 7.65, "bid_size": 140.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.7831, "open_interest": 8.0, "volume": 3.0, "delta": -0.2866, "gamma": 0.008, "vega": 0.1823, "theta": -0.2091, "rho": -0.0481, "theo": 8.7452, "change": -3.025, "open": 8.75, "high": 8.75, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:49:10", "percent_change": -27.4376, "prev_day_close": 11.0249996185303}, {"option": "ARM261211C00160000", "bid": 22.65, "bid_size": 17.0, "ask": 25.75, "ask_size": 149.0, "iv": 0.8249, "open_interest": 5.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.0086, "vega": 0.1937, "theta": -0.2181, "rho": 0.0883, "theo": 23.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T12:40:20", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "ARM261211P00160000", "bid": 9.25, "bid_size": 201.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.7714, "open_interest": 4.0, "volume": 81.0, "delta": -0.3304, "gamma": 0.0086, "vega": 0.1939, "theta": -0.2194, "rho": -0.0545, "theo": 10.4976, "change": -1.75, "open": 10.65, "high": 11.0, "low": 10.65, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T11:20:34", "percent_change": -13.7255, "prev_day_close": 12.75}, {"option": "ARM261211C00165000", "bid": 19.85, "bid_size": 3.0, "ask": 22.4, "ask_size": 100.0, "iv": 0.8076, "open_interest": 4.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0091, "vega": 0.203, "theta": -0.2254, "rho": 0.0836, "theo": 20.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-11-05T14:36:09", "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "ARM261211P00165000", "bid": 11.5, "bid_size": 121.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.7644, "open_interest": 75.0, "volume": 1.0, "delta": -0.3766, "gamma": 0.0092, "vega": 0.2031, "theta": -0.2269, "rho": -0.0616, "theo": 12.4936, "change": -3.435, "open": 11.74, "high": 11.74, "low": 11.74, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-11-06T10:32:31", "percent_change": -22.6359, "prev_day_close": 15.1749997138977}, {"option": "ARM261211C00170000", "bid": 16.9, "bid_size": 38.0, "ask": 19.7, "ask_size": 153.0, "iv": 0.792, "open_interest": 16.0, "volume": 7.0, "delta": 0.5779, "gamma": 0.0095, "vega": 0.2095, "theta": -0.2296, "rho": 0.0783, "theo": 17.7504, "change": 1.295, "open": 19.7, "high": 19.7, "low": 18.57, "tick": "down", "last_trade_price": 18.57, "last_trade_time": "2026-11-06T11:49:35", "percent_change": 7.49638, "prev_day_close": 17.2749996185303}, {"option": "ARM261211P00170000", "bid": 13.1, "bid_size": 219.0, "ask": 15.5, "ask_size": 101.0, "iv": 0.7448, "open_interest": 19.0, "volume": 157.0, "delta": -0.4247, "gamma": 0.0096, "vega": 0.2096, "theta": -0.2313, "rho": -0.0691, "theo": 14.7407, "change": -2.725, "open": 13.3, "high": 16.2, "low": 13.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T10:45:56", "percent_change": -15.3738, "prev_day_close": 17.7250003814697}, {"option": "ARM261211C00175000", "bid": 14.65, "bid_size": 13.0, "ask": 17.15, "ask_size": 124.0, "iv": 0.7861, "open_interest": 1.0, "volume": 3.0, "delta": 0.5292, "gamma": 0.0098, "vega": 0.213, "theta": -0.2304, "rho": 0.0726, "theo": 15.2616, "change": 1.37, "open": 16.02, "high": 16.02, "low": 16.02, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-11-06T11:49:35", "percent_change": 9.35153, "prev_day_close": 14.6500000953674}, {"option": "ARM261211P00175000", "bid": 16.2, "bid_size": 97.0, "ask": 18.25, "ask_size": 93.0, "iv": 0.7552, "open_interest": 17.0, "volume": 15.0, "delta": -0.4738, "gamma": 0.0099, "vega": 0.2129, "theta": -0.2324, "rho": -0.076, "theo": 17.2448, "change": -2.875, "open": 16.6, "high": 18.05, "low": 15.4, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T11:19:41", "percent_change": -14.4654, "prev_day_close": 19.875}, {"option": "ARM261211C00180000", "bid": 12.5, "bid_size": 11.0, "ask": 13.95, "ask_size": 46.0, "iv": 0.7566, "open_interest": 16.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0099, "vega": 0.2133, "theta": -0.228, "rho": 0.0666, "theo": 13.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T15:12:54", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ARM261211P00180000", "bid": 18.95, "bid_size": 103.0, "ask": 20.95, "ask_size": 50.0, "iv": 0.7447, "open_interest": 25.0, "volume": 4.0, "delta": -0.5232, "gamma": 0.01, "vega": 0.213, "theta": -0.2302, "rho": -0.0825, "theo": 20.0051, "change": -5.45, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T09:42:34", "percent_change": -23.3405, "prev_day_close": 23.3500003814697}, {"option": "ARM261211C00185000", "bid": 10.45, "bid_size": 11.0, "ask": 12.95, "ask_size": 186.0, "iv": 0.7707, "open_interest": 5.0, "volume": 3.0, "delta": 0.4321, "gamma": 0.0099, "vega": 0.2104, "theta": -0.2224, "rho": 0.0606, "theo": 11.04, "change": 0.6, "open": 11.55, "high": 11.55, "low": 11.55, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T11:44:39", "percent_change": 5.47945, "prev_day_close": 10.9499998092651}, {"option": "ARM261211P00185000", "bid": 21.05, "bid_size": 65.0, "ask": 23.95, "ask_size": 16.0, "iv": 0.7147, "open_interest": 13.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.01, "vega": 0.2097, "theta": -0.2248, "rho": -0.0886, "theo": 23.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-05T10:56:08", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ARM261211C00190000", "bid": 8.85, "bid_size": 11.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.751, "open_interest": 4.0, "volume": 1.0, "delta": 0.3854, "gamma": 0.0097, "vega": 0.2046, "theta": -0.2139, "rho": 0.0544, "theo": 9.2925, "change": 0.95, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-06T10:03:42", "percent_change": 10.3261, "prev_day_close": 9.19999980926514}, {"option": "ARM261211P00190000", "bid": 24.05, "bid_size": 130.0, "ask": 27.25, "ask_size": 23.0, "iv": 0.7018, "open_interest": 9.0, "volume": 1.0, "delta": -0.6193, "gamma": 0.0098, "vega": 0.2036, "theta": -0.2166, "rho": -0.0942, "theo": 26.269, "change": -4.12, "open": 25.73, "high": 25.73, "low": 25.73, "tick": "down", "last_trade_price": 25.73, "last_trade_time": "2026-11-06T10:11:12", "percent_change": -13.8023, "prev_day_close": 29.8500003814697}, {"option": "ARM261211C00195000", "bid": 7.3, "bid_size": 11.0, "ask": 9.25, "ask_size": 168.0, "iv": 0.7516, "open_interest": 10.0, "volume": 10.0, "delta": 0.3408, "gamma": 0.0094, "vega": 0.1962, "theta": -0.2031, "rho": 0.0486, "theo": 7.7713, "change": -0.05, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:23:58", "percent_change": -0.621117, "prev_day_close": 8.04999995231628}, {"option": "ARM261211P00195000", "bid": 27.95, "bid_size": 106.0, "ask": 30.8, "ask_size": 34.0, "iv": 0.7066, "open_interest": 71.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0095, "vega": 0.1948, "theta": -0.2061, "rho": -0.0984, "theo": 29.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-11-05T13:47:58", "percent_change": 0.0, "prev_day_close": 33.0749988555908}, {"option": "ARM261211C00200000", "bid": 5.8, "bid_size": 140.0, "ask": 7.55, "ask_size": 139.0, "iv": 0.7321, "open_interest": 13.0, "volume": 2.0, "delta": 0.2988, "gamma": 0.009, "vega": 0.1857, "theta": -0.1904, "rho": 0.0429, "theo": 6.461, "change": 0.35, "open": 7.2, "high": 7.2, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T10:33:59", "percent_change": 5.46875, "prev_day_close": 6.40000009536743}, {"option": "ARM261211P00200000", "bid": 31.4, "bid_size": 122.0, "ask": 34.6, "ask_size": 40.0, "iv": 0.6959, "open_interest": 64.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0091, "vega": 0.1833, "theta": -0.1937, "rho": -0.1003, "theo": 33.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-11-05T14:08:54", "percent_change": 0.0, "prev_day_close": 36.5750007629394}, {"option": "ARM261211C00205000", "bid": 4.75, "bid_size": 84.0, "ask": 6.15, "ask_size": 73.0, "iv": 0.7221, "open_interest": 7.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0084, "vega": 0.1735, "theta": -0.1764, "rho": 0.0375, "theo": 5.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-11-05T15:17:47", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "ARM261211P00205000", "bid": 35.2, "bid_size": 93.0, "ask": 38.45, "ask_size": 6.0, "iv": 0.6853, "open_interest": 78.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0086, "vega": 0.1709, "theta": -0.18, "rho": -0.1043, "theo": 37.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.36, "last_trade_time": "2026-11-05T15:23:38", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ARM261211C00210000", "bid": 4.0, "bid_size": 10.0, "ask": 5.35, "ask_size": 136.0, "iv": 0.7293, "open_interest": 9.0, "volume": 8.0, "delta": 0.2248, "gamma": 0.0078, "vega": 0.1604, "theta": -0.1617, "rho": 0.0326, "theo": 4.3983, "change": 0.5, "open": 7.02, "high": 7.02, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:02:10", "percent_change": 11.1111, "prev_day_close": 4.49999988079071}, {"option": "ARM261211P00210000", "bid": 40.45, "bid_size": 100.0, "ask": 42.5, "ask_size": 67.0, "iv": 0.7163, "open_interest": 10.0, "volume": 15.0, "delta": -0.7828, "gamma": 0.008, "vega": 0.1565, "theta": -0.1656, "rho": -0.1036, "theo": 41.4098, "change": -2.55, "open": 42.45, "high": 42.45, "low": 42.45, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-11-06T10:05:07", "percent_change": -5.66667, "prev_day_close": 45.0}, {"option": "ARM261211C00215000", "bid": 3.2, "bid_size": 43.0, "ask": 4.4, "ask_size": 106.0, "iv": 0.7222, "open_interest": 83.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0072, "vega": 0.1466, "theta": -0.1468, "rho": 0.0281, "theo": 3.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-05T14:13:08", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "ARM261211P00215000", "bid": 44.1, "bid_size": 40.0, "ask": 46.9, "ask_size": 12.0, "iv": 0.6995, "open_interest": 6.0, "volume": 1.0, "delta": -0.8154, "gamma": 0.0074, "vega": 0.1424, "theta": -0.151, "rho": -0.1039, "theo": 45.6339, "change": -3.28, "open": 45.97, "high": 45.97, "low": 45.97, "tick": "down", "last_trade_price": 45.97, "last_trade_time": "2026-11-06T11:18:14", "percent_change": -6.6599, "prev_day_close": 49.25}, {"option": "ARM261211C00220000", "bid": 2.53, "bid_size": 59.0, "ask": 3.65, "ask_size": 155.0, "iv": 0.7173, "open_interest": 26.0, "volume": 1.0, "delta": 0.1649, "gamma": 0.0065, "vega": 0.1328, "theta": -0.1322, "rho": 0.0241, "theo": 2.9516, "change": 0.05, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T11:47:39", "percent_change": 1.61291, "prev_day_close": 3.09999990463257}, {"option": "ARM261211P00220000", "bid": 48.1, "bid_size": 47.0, "ask": 51.25, "ask_size": 36.0, "iv": 0.6804, "open_interest": 13.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0068, "vega": 0.1273, "theta": -0.1367, "rho": -0.1019, "theo": 50.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.03, "last_trade_time": "2026-11-05T10:28:15", "percent_change": 0.0, "prev_day_close": 53.6750011444092}, {"option": "ARM261211C00225000", "bid": 2.05, "bid_size": 74.0, "ask": 2.94, "ask_size": 58.0, "iv": 0.7125, "open_interest": 57.0, "volume": 2.0, "delta": 0.1403, "gamma": 0.0059, "vega": 0.1194, "theta": -0.1181, "rho": 0.0206, "theo": 2.4119, "change": 0.115, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:08:01", "percent_change": 4.44875, "prev_day_close": 2.58499991893768}, {"option": "ARM261211P00225000", "bid": 52.1, "bid_size": 94.0, "ask": 55.85, "ask_size": 37.0, "iv": 0.6566, "open_interest": 53.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0061, "vega": 0.111, "theta": -0.123, "rho": -0.0948, "theo": 54.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.87, "last_trade_time": "2026-11-05T10:14:53", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "ARM261211C00230000", "bid": 1.68, "bid_size": 65.0, "ask": 2.54, "ask_size": 75.0, "iv": 0.718, "open_interest": 4.0, "volume": 4.0, "delta": 0.119, "gamma": 0.0052, "vega": 0.1064, "theta": -0.105, "rho": 0.0175, "theo": 1.9709, "change": -0.005, "open": 2.91, "high": 2.91, "low": 2.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T11:49:37", "percent_change": -0.233099, "prev_day_close": 2.14499998092651}, {"option": "ARM261211P00230000", "bid": 56.8, "bid_size": 77.0, "ask": 60.45, "ask_size": 21.0, "iv": 0.6549, "open_interest": 21.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0055, "vega": 0.0988, "theta": -0.1103, "rho": -0.0939, "theo": 59.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.15, "last_trade_time": "2026-11-05T10:28:07", "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "ARM261211C00235000", "bid": 1.27, "bid_size": 68.0, "ask": 2.37, "ask_size": 99.0, "iv": 0.727, "open_interest": 4.0, "volume": 1.0, "delta": 0.1008, "gamma": 0.0046, "vega": 0.0946, "theta": -0.0929, "rho": 0.0148, "theo": 1.6132, "change": -0.265, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T10:45:05", "percent_change": -13.6247, "prev_day_close": 1.94499999284744}, {"option": "ARM261211P00235000", "bid": 62.2, "bid_size": 21.0, "ask": 65.1, "ask_size": 7.0, "iv": 0.694, "open_interest": 15.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0049, "vega": 0.0837, "theta": -0.0985, "rho": -0.0848, "theo": 63.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-11-05T14:06:29", "percent_change": 0.0, "prev_day_close": 67.2749977111816}, {"option": "ARM261211C00240000", "bid": 1.05, "bid_size": 6.0, "ask": 2.19, "ask_size": 195.0, "iv": 0.7409, "open_interest": 3.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0041, "vega": 0.0836, "theta": -0.082, "rho": 0.0126, "theo": 1.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-05T11:13:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ARM261211P00240000", "bid": 66.1, "bid_size": 26.0, "ask": 70.1, "ask_size": 22.0, "iv": 0.6428, "open_interest": 2.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0044, "vega": 0.0729, "theta": -0.0882, "rho": -0.079, "theo": 68.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.43, "last_trade_time": "2026-11-05T10:02:41", "percent_change": 0.0, "prev_day_close": 71.875}, {"option": "ARM261211C00245000", "bid": 0.24, "bid_size": 249.0, "ask": 1.6, "ask_size": 165.0, "iv": 0.6843, "open_interest": 68.0, "volume": 10.0, "delta": 0.0725, "gamma": 0.0036, "vega": 0.0739, "theta": -0.0724, "rho": 0.0107, "theo": 1.0933, "change": 0.19, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:36:35", "percent_change": 15.7025, "prev_day_close": 1.21000003814697}, {"option": "ARM261211P00245000", "bid": 71.0, "bid_size": 32.0, "ask": 74.5, "ask_size": 11.0, "iv": 0.5457, "open_interest": 10.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0039, "vega": 0.0602, "theta": -0.0786, "rho": -0.0707, "theo": 73.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.03, "last_trade_time": "2026-11-05T10:00:23", "percent_change": 0.0, "prev_day_close": 76.625}, {"option": "ARM261211C00250000", "bid": 0.1, "bid_size": 278.0, "ask": 1.88, "ask_size": 282.0, "iv": 0.7251, "open_interest": 13.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0032, "vega": 0.0652, "theta": -0.064, "rho": 0.0091, "theo": 0.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:59:07", "percent_change": 0.0, "prev_day_close": 0.854999996721744}, {"option": "ARM261211P00250000", "bid": 75.75, "bid_size": 20.0, "ask": 79.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0034, "vega": 0.051, "theta": -0.0701, "rho": -0.0623, "theo": 78.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.08, "last_trade_time": "2026-11-05T10:11:14", "percent_change": 0.0, "prev_day_close": 81.3999977111816}, {"option": "ARM261211C00255000", "bid": 0.05, "bid_size": 180.0, "ask": 2.66, "ask_size": 234.0, "iv": 0.8058, "open_interest": 1.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0028, "vega": 0.0577, "theta": -0.0568, "rho": 0.0078, "theo": 0.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T10:44:19", "percent_change": 0.0, "prev_day_close": 0.855000004172325}, {"option": "ARM261211P00255000", "bid": 80.65, "bid_size": 21.0, "ask": 84.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.003, "vega": 0.0412, "theta": -0.0624, "rho": -0.0531, "theo": 83.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.16, "last_trade_time": "2026-11-05T10:12:26", "percent_change": 0.0, "prev_day_close": 86.2749977111816}, {"option": "ARM261211C00260000", "bid": 0.1, "bid_size": 241.0, "ask": 1.6, "ask_size": 256.0, "iv": 0.7605, "open_interest": 5.0, "volume": 1.0, "delta": 0.0454, "gamma": 0.0024, "vega": 0.0512, "theta": -0.0506, "rho": 0.0067, "theo": 0.6437, "change": 0.82, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:14:29", "percent_change": 120.588, "prev_day_close": 0.680000007152557}, {"option": "ARM261211P00260000", "bid": 85.55, "bid_size": 21.0, "ask": 89.25, "ask_size": 19.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0026, "vega": 0.0348, "theta": -0.055, "rho": -0.0423, "theo": 87.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.7, "last_trade_time": "2026-11-05T11:45:05", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "ARM261211C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 127.0, "iv": 0.7982, "open_interest": 2.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0022, "vega": 0.0456, "theta": -0.0453, "rho": 0.0058, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T11:05:11", "percent_change": 0.0, "prev_day_close": 1.52999997604638}, {"option": "ARM261211P00265000", "bid": 90.5, "bid_size": 37.0, "ask": 94.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0022, "vega": 0.0276, "theta": -0.0476, "rho": -0.0391, "theo": 92.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "ARM261211C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 236.0, "iv": 0.8488, "open_interest": 7.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0019, "vega": 0.0409, "theta": -0.0409, "rho": 0.0051, "theo": 0.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T14:54:46", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "ARM261211P00270000", "bid": 95.5, "bid_size": 22.0, "ask": 99.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0019, "vega": 0.0226, "theta": -0.0414, "rho": -0.034, "theo": 97.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.85, "last_trade_time": "2026-11-05T10:33:48", "percent_change": 0.0, "prev_day_close": 100.949996948242}, {"option": "ARM261211C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 281.0, "iv": 0.8787, "open_interest": 11.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0017, "vega": 0.0368, "theta": -0.0372, "rho": 0.0045, "theo": 0.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T13:13:05", "percent_change": 0.0, "prev_day_close": 1.02000002563}, {"option": "ARM261211P00275000", "bid": 100.5, "bid_size": 16.0, "ask": 104.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0016, "vega": 0.0188, "theta": -0.0357, "rho": -0.022, "theo": 102.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.15, "last_trade_time": "2026-11-04T11:44:28", "percent_change": 0.0, "prev_day_close": 105.975002288818}, {"option": "ARM261211C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 314.0, "iv": 0.9166, "open_interest": 16.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0015, "vega": 0.0334, "theta": -0.0341, "rho": 0.004, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T11:55:54", "percent_change": 0.0, "prev_day_close": 0.454999992623925}, {"option": "ARM261211P00280000", "bid": 105.5, "bid_size": 18.0, "ask": 109.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 3.0, "delta": -0.9882, "gamma": 0.0014, "vega": 0.014, "theta": -0.0296, "rho": -0.02, "theo": 107.7904, "change": -2.81, "open": 108.14, "high": 108.14, "low": 108.14, "tick": "down", "last_trade_price": 108.14, "last_trade_time": "2026-11-06T10:08:04", "percent_change": -2.53267, "prev_day_close": 110.950000762939}, {"option": "ARM261211C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 255.0, "iv": 0.9088, "open_interest": 1.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0014, "vega": 0.0305, "theta": -0.0315, "rho": 0.0036, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T09:30:17", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ARM261211P00285000", "bid": 110.35, "bid_size": 15.0, "ask": 114.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0011, "vega": 0.012, "theta": -0.0248, "rho": -0.0175, "theo": 112.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.21, "last_trade_time": "2026-11-02T10:36:28", "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "ARM261211C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 41.0, "iv": 0.9663, "open_interest": 1.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0012, "vega": 0.0281, "theta": -0.0293, "rho": 0.0032, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-03T15:38:43", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "ARM261211P00290000", "bid": 115.3, "bid_size": 16.0, "ask": 119.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.001, "vega": 0.0103, "theta": -0.0211, "rho": -0.0175, "theo": 117.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.75, "last_trade_time": "2026-11-05T15:15:20", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "ARM261211C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 56.0, "iv": 0.966, "open_interest": 6.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0011, "vega": 0.0259, "theta": -0.0274, "rho": 0.0029, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T12:33:15", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ARM261211P00295000", "bid": 120.3, "bid_size": 16.0, "ask": 124.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0179, "rho": -0.0146, "theo": 122.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.950000762939}, {"option": "ARM261211C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 215.0, "iv": 1.0152, "open_interest": 3.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.001, "vega": 0.0241, "theta": -0.0258, "rho": 0.0027, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T13:23:39", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "ARM261211P00300000", "bid": 125.3, "bid_size": 16.0, "ask": 129.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0007, "vega": 0.0063, "theta": -0.0151, "rho": -0.0084, "theo": 127.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.050003051758}, {"option": "ARM261211C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 57.0, "iv": 1.003, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.001, "vega": 0.0226, "theta": -0.0244, "rho": 0.0025, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ARM261211P00305000", "bid": 130.3, "bid_size": 16.0, "ask": 134.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0127, "rho": -0.0075, "theo": 132.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.35, "last_trade_time": "2026-11-03T11:33:34", "percent_change": 0.0, "prev_day_close": 135.974998474121}, {"option": "ARM261211C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 81.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0009, "vega": 0.0212, "theta": -0.0232, "rho": 0.0023, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ARM261211P00310000", "bid": 135.3, "bid_size": 16.0, "ask": 139.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0107, "rho": -0.0072, "theo": 137.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "ARM261211C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 49.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0008, "vega": 0.02, "theta": -0.0222, "rho": 0.0022, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ARM261211P00315000", "bid": 140.3, "bid_size": 16.0, "ask": 144.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0039, "theta": -0.009, "rho": -0.0066, "theo": 142.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.37, "last_trade_time": "2026-10-30T11:45:19", "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "ARM261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 83.0, "iv": 1.0837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0008, "vega": 0.0189, "theta": -0.0213, "rho": 0.002, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARM261211P00320000", "bid": 145.3, "bid_size": 16.0, "ask": 149.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0076, "rho": -0.0066, "theo": 147.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.025001525879}, {"option": "ARM261211C00325000", "bid": 0.01, "bid_size": 100.0, "ask": 1.7, "ask_size": 83.0, "iv": 1.0699, "open_interest": 2.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0204, "rho": 0.0019, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T13:03:26", "percent_change": 0.0, "prev_day_close": 2.17999995220453}, {"option": "ARM261211P00325000", "bid": 150.3, "bid_size": 16.0, "ask": 154.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0064, "rho": -0.0052, "theo": 152.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.050003051758}, {"option": "ARM261218C00042500", "bid": 129.1, "bid_size": 5.0, "ask": 132.5, "ask_size": 15.0, "iv": 2.212, "open_interest": 54.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.005, "theta": -0.0094, "rho": 0.048, "theo": 130.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.2, "last_trade_time": "2026-11-04T15:48:30", "percent_change": 0.0, "prev_day_close": 126.775001525879}, {"option": "ARM261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 5.0, "iv": 1.5352, "open_interest": 1861.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.005, "theta": -0.0094, "rho": -0.0006, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T14:00:28", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "ARM261218C00045000", "bid": 126.5, "bid_size": 11.0, "ask": 130.0, "ask_size": 17.0, "iv": 2.092, "open_interest": 18.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0101, "rho": 0.0508, "theo": 127.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.81, "last_trade_time": "2026-11-05T10:09:35", "percent_change": 0.0, "prev_day_close": 124.724998474121}, {"option": "ARM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 206.0, "iv": 2.6172, "open_interest": 824.0, "volume": 1.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0101, "rho": -0.0007, "theo": 0.0999, "change": -2.08, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:34:51", "percent_change": -94.5455, "prev_day_close": 2.20000004768372}, {"option": "ARM261218C00047500", "bid": 123.85, "bid_size": 7.0, "ask": 127.5, "ask_size": 7.0, "iv": 1.9636, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.006, "theta": -0.0108, "rho": 0.0535, "theo": 125.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.55, "last_trade_time": "2026-06-22T09:32:13", "percent_change": 0.0, "prev_day_close": 122.175003051758}, {"option": "ARM261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 77.0, "iv": 1.4842, "open_interest": 1145.0, "volume": 4.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.006, "theta": -0.0108, "rho": -0.0008, "theo": 0.1088, "change": -0.275, "open": 0.07, "high": 0.14, "low": 0.07, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T10:27:02", "percent_change": -66.2651, "prev_day_close": 0.41499999165535}, {"option": "ARM261218C00050000", "bid": 121.5, "bid_size": 5.0, "ask": 125.0, "ask_size": 7.0, "iv": 1.9223, "open_interest": 4.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0116, "rho": 0.0563, "theo": 122.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.48, "last_trade_time": "2026-09-25T09:37:01", "percent_change": 0.0, "prev_day_close": 119.774997711182}, {"option": "ARM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 180.0, "iv": 1.4857, "open_interest": 1065.0, "volume": 3.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0116, "rho": -0.0008, "theo": 0.119, "change": -0.08, "open": 0.08, "high": 0.12, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T09:48:56", "percent_change": -40.0, "prev_day_close": 0.200000006705523}, {"option": "ARM261218C00055000", "bid": 116.45, "bid_size": 19.0, "ask": 120.0, "ask_size": 15.0, "iv": 1.7576, "open_interest": 23.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0135, "rho": 0.0618, "theo": 117.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.52, "last_trade_time": "2026-10-22T10:30:58", "percent_change": 0.0, "prev_day_close": 114.674999237061}, {"option": "ARM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 232.0, "iv": 1.6053, "open_interest": 989.0, "volume": 2.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0135, "rho": -0.001, "theo": 0.144, "change": 0.035, "open": 0.11, "high": 0.17, "low": 0.11, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T09:50:43", "percent_change": 25.9259, "prev_day_close": 0.135000001639128}, {"option": "ARM261218C00060000", "bid": 111.7, "bid_size": 15.0, "ask": 114.2, "ask_size": 3.0, "iv": 1.4581, "open_interest": 50.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0158, "rho": 0.0672, "theo": 112.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.73, "last_trade_time": "2026-10-12T13:00:30", "percent_change": 0.0, "prev_day_close": 109.875}, {"option": "ARM261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 170.0, "iv": 1.4658, "open_interest": 1243.0, "volume": 2.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0159, "rho": -0.0013, "theo": 0.1763, "change": 0.02, "open": 0.14, "high": 0.17, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T09:51:54", "percent_change": 13.3333, "prev_day_close": 0.149999995715916}, {"option": "ARM261218C00065000", "bid": 106.85, "bid_size": 5.0, "ask": 109.7, "ask_size": 12.0, "iv": 1.5172, "open_interest": 15.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0186, "rho": 0.0726, "theo": 107.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.37, "last_trade_time": "2025-12-22T14:43:01", "percent_change": 0.0, "prev_day_close": 105.025001525879}, {"option": "ARM261218P00065000", "bid": 0.04, "bid_size": 47.0, "ask": 0.56, "ask_size": 128.0, "iv": 1.3687, "open_interest": 389.0, "volume": 7.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0187, "rho": -0.0017, "theo": 0.2174, "change": -0.025, "open": 0.18, "high": 0.22, "low": 0.18, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T09:53:16", "percent_change": -10.2041, "prev_day_close": 0.245000004768372}, {"option": "ARM261218C00070000", "bid": 101.65, "bid_size": 10.0, "ask": 105.3, "ask_size": 17.0, "iv": 1.478, "open_interest": 75.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.0152, "theta": -0.022, "rho": 0.0779, "theo": 102.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.5, "last_trade_time": "2026-09-28T09:32:54", "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "ARM261218P00070000", "bid": 0.1, "bid_size": 37.0, "ask": 0.67, "ask_size": 148.0, "iv": 1.3212, "open_interest": 1587.0, "volume": 2.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0153, "theta": -0.0221, "rho": -0.0021, "theo": 0.2698, "change": -0.06, "open": 0.23, "high": 0.27, "low": 0.23, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T09:54:49", "percent_change": -18.1818, "prev_day_close": 0.330000005662441}, {"option": "ARM261218C00075000", "bid": 97.15, "bid_size": 3.0, "ask": 99.4, "ask_size": 3.0, "iv": 1.2925, "open_interest": 9.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0004, "vega": 0.0187, "theta": -0.026, "rho": 0.083, "theo": 98.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.75, "last_trade_time": "2026-02-11T11:47:12", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "ARM261218P00075000", "bid": 0.22, "bid_size": 37.0, "ask": 0.52, "ask_size": 135.0, "iv": 1.2209, "open_interest": 496.0, "volume": 4.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0187, "theta": -0.026, "rho": -0.0027, "theo": 0.336, "change": -0.09, "open": 0.33, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T10:55:40", "percent_change": -20.9302, "prev_day_close": 0.429999992251396}, {"option": "ARM261218C00080000", "bid": 92.1, "bid_size": 14.0, "ask": 95.5, "ask_size": 16.0, "iv": 1.3581, "open_interest": 18.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0006, "vega": 0.0229, "theta": -0.0307, "rho": 0.088, "theo": 93.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.38, "last_trade_time": "2026-02-03T14:03:47", "percent_change": 0.0, "prev_day_close": 90.3999977111816}, {"option": "ARM261218P00080000", "bid": 0.28, "bid_size": 45.0, "ask": 0.77, "ask_size": 233.0, "iv": 1.2011, "open_interest": 272.0, "volume": 2.0, "delta": -0.0156, "gamma": 0.0006, "vega": 0.023, "theta": -0.0307, "rho": -0.0033, "theo": 0.4194, "change": -0.135, "open": 0.37, "high": 0.44, "low": 0.37, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T10:22:47", "percent_change": -23.4783, "prev_day_close": 0.575000002980232}, {"option": "ARM261218C00082500", "bid": 89.55, "bid_size": 17.0, "ask": 93.0, "ask_size": 14.0, "iv": 1.3004, "open_interest": 17.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0006, "vega": 0.0253, "theta": -0.0333, "rho": 0.0904, "theo": 90.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.4, "last_trade_time": "2026-04-13T10:20:12", "percent_change": 0.0, "prev_day_close": 87.6750030517578}, {"option": "ARM261218P00082500", "bid": 0.31, "bid_size": 45.0, "ask": 0.62, "ask_size": 76.0, "iv": 1.1347, "open_interest": 325.0, "volume": 2.0, "delta": -0.0176, "gamma": 0.0006, "vega": 0.0253, "theta": -0.0334, "rho": -0.0038, "theo": 0.4688, "change": -0.175, "open": 0.43, "high": 0.5, "low": 0.43, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:24:00", "percent_change": -25.9259, "prev_day_close": 0.675000011920929}, {"option": "ARM261218C00085000", "bid": 87.15, "bid_size": 12.0, "ask": 89.7, "ask_size": 6.0, "iv": 1.1507, "open_interest": 21.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0007, "vega": 0.0279, "theta": -0.0361, "rho": 0.0928, "theo": 88.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.6, "last_trade_time": "2026-06-22T11:15:28", "percent_change": 0.0, "prev_day_close": 85.3249969482422}, {"option": "ARM261218P00085000", "bid": 0.16, "bid_size": 176.0, "ask": 0.85, "ask_size": 129.0, "iv": 1.1087, "open_interest": 1052.0, "volume": 5.0, "delta": -0.0197, "gamma": 0.0007, "vega": 0.0279, "theta": -0.0362, "rho": -0.0042, "theo": 0.5241, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:10:08", "percent_change": -31.0345, "prev_day_close": 0.724999994039536}, {"option": "ARM261218C00087500", "bid": 85.05, "bid_size": 8.0, "ask": 87.2, "ask_size": 9.0, "iv": 1.1639, "open_interest": 7.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0008, "vega": 0.0308, "theta": -0.0391, "rho": 0.0951, "theo": 85.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-02-03T14:40:38", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "ARM261218P00087500", "bid": 0.1, "bid_size": 207.0, "ask": 1.7, "ask_size": 206.0, "iv": 1.187, "open_interest": 147.0, "volume": 23.0, "delta": -0.0221, "gamma": 0.0008, "vega": 0.0308, "theta": -0.0392, "rho": -0.0047, "theo": 0.5861, "change": -0.28, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T10:04:26", "percent_change": -35.443, "prev_day_close": 0.790000021457672}, {"option": "ARM261218C00090000", "bid": 82.6, "bid_size": 8.0, "ask": 84.8, "ask_size": 9.0, "iv": 1.1377, "open_interest": 5.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0009, "vega": 0.0339, "theta": -0.0424, "rho": 0.0974, "theo": 83.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.5, "last_trade_time": "2026-09-28T09:32:54", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "ARM261218P00090000", "bid": 0.19, "bid_size": 187.0, "ask": 1.51, "ask_size": 111.0, "iv": 1.1313, "open_interest": 3952.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0009, "vega": 0.034, "theta": -0.0425, "rho": -0.0052, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:56:29", "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "ARM261218C00092500", "bid": 80.25, "bid_size": 8.0, "ask": 82.4, "ask_size": 8.0, "iv": 1.1228, "open_interest": 5.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.001, "vega": 0.0373, "theta": -0.0459, "rho": 0.0996, "theo": 81.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.75, "last_trade_time": "2026-11-04T15:48:30", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "ARM261218P00092500", "bid": 0.08, "bid_size": 211.0, "ask": 1.78, "ask_size": 135.0, "iv": 1.1094, "open_interest": 504.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.001, "vega": 0.0373, "theta": -0.046, "rho": -0.0059, "theo": 0.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T14:11:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARM261218C00095000", "bid": 77.75, "bid_size": 8.0, "ask": 81.0, "ask_size": 16.0, "iv": 1.188, "open_interest": 48.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0011, "vega": 0.0409, "theta": -0.0496, "rho": 0.1017, "theo": 78.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.38, "last_trade_time": "2026-09-14T11:41:12", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "ARM261218P00095000", "bid": 0.63, "bid_size": 59.0, "ask": 1.03, "ask_size": 47.0, "iv": 1.0446, "open_interest": 2762.0, "volume": 1.0, "delta": -0.031, "gamma": 0.0011, "vega": 0.0409, "theta": -0.0497, "rho": -0.0066, "theo": 0.8205, "change": -0.885, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T10:34:21", "percent_change": -55.4859, "prev_day_close": 1.59500002861023}, {"option": "ARM261218C00097500", "bid": 75.4, "bid_size": 8.0, "ask": 77.6, "ask_size": 9.0, "iv": 1.0722, "open_interest": 17.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0013, "vega": 0.0448, "theta": -0.0536, "rho": 0.1037, "theo": 76.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.7, "last_trade_time": "2026-05-21T11:09:06", "percent_change": 0.0, "prev_day_close": 73.375}, {"option": "ARM261218P00097500", "bid": 0.74, "bid_size": 27.0, "ask": 1.19, "ask_size": 48.0, "iv": 1.0362, "open_interest": 409.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0013, "vega": 0.045, "theta": -0.0537, "rho": -0.0073, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T14:30:19", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "ARM261218C00100000", "bid": 73.2, "bid_size": 5.0, "ask": 76.3, "ask_size": 48.0, "iv": 1.1578, "open_interest": 296.0, "volume": 1.0, "delta": 0.9618, "gamma": 0.0014, "vega": 0.0492, "theta": -0.0578, "rho": 0.1056, "theo": 73.9031, "change": 3.695, "open": 74.67, "high": 74.67, "low": 74.67, "tick": "up", "last_trade_price": 74.67, "last_trade_time": "2026-11-06T10:24:17", "percent_change": 5.20606, "prev_day_close": 70.9750022888184}, {"option": "ARM261218P00100000", "bid": 0.88, "bid_size": 37.0, "ask": 1.14, "ask_size": 37.0, "iv": 1.0064, "open_interest": 1648.0, "volume": 9.0, "delta": -0.0388, "gamma": 0.0014, "vega": 0.0492, "theta": -0.058, "rho": -0.0082, "theo": 1.0271, "change": -0.58, "open": 1.06, "high": 1.15, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T10:34:03", "percent_change": -36.25, "prev_day_close": 1.59999996423721}, {"option": "ARM261218C00105000", "bid": 68.5, "bid_size": 3.0, "ask": 71.65, "ask_size": 25.0, "iv": 1.1139, "open_interest": 61.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0017, "vega": 0.0586, "theta": -0.0671, "rho": 0.1092, "theo": 69.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.16, "last_trade_time": "2026-06-25T09:30:11", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "ARM261218P00105000", "bid": 1.2, "bid_size": 8.0, "ask": 2.42, "ask_size": 209.0, "iv": 1.063, "open_interest": 748.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0017, "vega": 0.0588, "theta": -0.0673, "rho": -0.0102, "theo": 1.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:24:34", "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "ARM261218C00110000", "bid": 63.8, "bid_size": 8.0, "ask": 67.0, "ask_size": 79.0, "iv": 1.0666, "open_interest": 5349.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0021, "vega": 0.0695, "theta": -0.0774, "rho": 0.1123, "theo": 64.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.96, "last_trade_time": "2026-10-02T12:27:20", "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "ARM261218P00110000", "bid": 1.49, "bid_size": 27.0, "ask": 1.72, "ask_size": 2.0, "iv": 0.9528, "open_interest": 14119.0, "volume": 4.0, "delta": -0.0597, "gamma": 0.0021, "vega": 0.0696, "theta": -0.0777, "rho": -0.0126, "theo": 1.6057, "change": -0.77, "open": 1.76, "high": 1.76, "low": 1.62, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T11:31:16", "percent_change": -31.4286, "prev_day_close": 2.45000004768372}, {"option": "ARM261218C00115000", "bid": 59.3, "bid_size": 8.0, "ask": 62.5, "ask_size": 60.0, "iv": 1.0352, "open_interest": 5818.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0026, "vega": 0.0816, "theta": -0.0888, "rho": 0.1149, "theo": 59.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.95, "last_trade_time": "2026-11-05T09:51:52", "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "ARM261218P00115000", "bid": 1.92, "bid_size": 20.0, "ask": 2.12, "ask_size": 2.0, "iv": 0.9301, "open_interest": 2068.0, "volume": 30.0, "delta": -0.0735, "gamma": 0.0026, "vega": 0.0818, "theta": -0.0891, "rho": -0.0154, "theo": 2.0021, "change": -1.08, "open": 1.99, "high": 2.1, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T11:31:56", "percent_change": -35.4098, "prev_day_close": 3.04999995231628}, {"option": "ARM261218C00120000", "bid": 54.7, "bid_size": 8.0, "ask": 57.75, "ask_size": 60.0, "iv": 0.9813, "open_interest": 2670.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0031, "vega": 0.095, "theta": -0.101, "rho": 0.1168, "theo": 55.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.98, "last_trade_time": "2026-11-05T11:44:51", "percent_change": 0.0, "prev_day_close": 53.1750011444092}, {"option": "ARM261218P00120000", "bid": 2.35, "bid_size": 25.0, "ask": 2.73, "ask_size": 16.0, "iv": 0.9103, "open_interest": 4128.0, "volume": 139.0, "delta": -0.09, "gamma": 0.0031, "vega": 0.0952, "theta": -0.1014, "rho": -0.0188, "theo": 2.4889, "change": -1.175, "open": 2.65, "high": 2.65, "low": 2.36, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:22:00", "percent_change": -31.1258, "prev_day_close": 3.77500009536743}, {"option": "ARM261218C00125000", "bid": 50.4, "bid_size": 6.0, "ask": 53.5, "ask_size": 93.0, "iv": 0.9601, "open_interest": 1014.0, "volume": 1.0, "delta": 0.8916, "gamma": 0.0036, "vega": 0.1096, "theta": -0.114, "rho": 0.118, "theo": 51.0802, "change": 2.41, "open": 51.76, "high": 51.76, "low": 51.76, "tick": "down", "last_trade_price": 51.76, "last_trade_time": "2026-11-06T10:24:42", "percent_change": 4.88348, "prev_day_close": 49.3500003814697}, {"option": "ARM261218P00125000", "bid": 2.89, "bid_size": 21.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.885, "open_interest": 473.0, "volume": 25.0, "delta": -0.1093, "gamma": 0.0036, "vega": 0.1098, "theta": -0.1144, "rho": -0.0227, "theo": 3.0817, "change": -1.35, "open": 3.15, "high": 3.25, "low": 2.8, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T11:51:57", "percent_change": -30.6818, "prev_day_close": 4.40000009536743}, {"option": "ARM261218C00130000", "bid": 46.2, "bid_size": 8.0, "ask": 49.1, "ask_size": 109.0, "iv": 0.9291, "open_interest": 4978.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0042, "vega": 0.1249, "theta": -0.1274, "rho": 0.1185, "theo": 46.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.01, "last_trade_time": "2026-11-05T12:34:47", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "ARM261218P00130000", "bid": 3.6, "bid_size": 23.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.8646, "open_interest": 1012.0, "volume": 7.0, "delta": -0.1318, "gamma": 0.0042, "vega": 0.1253, "theta": -0.1279, "rho": -0.0276, "theo": 3.7966, "change": -1.33, "open": 3.6, "high": 3.87, "low": 3.5, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-06T11:11:17", "percent_change": -25.5769, "prev_day_close": 5.20000004768372}, {"option": "ARM261218C00135000", "bid": 42.1, "bid_size": 6.0, "ask": 45.05, "ask_size": 73.0, "iv": 0.9075, "open_interest": 251.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0048, "vega": 0.141, "theta": -0.1409, "rho": 0.1181, "theo": 42.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.42, "last_trade_time": "2026-11-05T12:46:35", "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "ARM261218P00135000", "bid": 4.4, "bid_size": 28.0, "ask": 4.95, "ask_size": 15.0, "iv": 0.848, "open_interest": 278.0, "volume": 547.0, "delta": -0.1575, "gamma": 0.0048, "vega": 0.1412, "theta": -0.1415, "rho": -0.0328, "theo": 4.6522, "change": -1.705, "open": 4.4, "high": 4.9, "low": 4.4, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-11-06T11:57:06", "percent_change": -27.1713, "prev_day_close": 6.27500009536743}, {"option": "ARM261218C00140000", "bid": 38.1, "bid_size": 10.0, "ask": 41.1, "ask_size": 154.0, "iv": 0.8844, "open_interest": 889.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0055, "vega": 0.157, "theta": -0.1541, "rho": 0.117, "theo": 38.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-11-05T14:23:56", "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "ARM261218P00140000", "bid": 5.5, "bid_size": 49.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.832, "open_interest": 743.0, "volume": 1530.0, "delta": -0.1866, "gamma": 0.0055, "vega": 0.1574, "theta": -0.1549, "rho": -0.0383, "theo": 5.665, "change": -1.725, "open": 4.7, "high": 5.95, "low": 4.7, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T11:56:05", "percent_change": -23.3898, "prev_day_close": 7.375}, {"option": "ARM261218C00145000", "bid": 34.5, "bid_size": 10.0, "ask": 37.05, "ask_size": 76.0, "iv": 0.8625, "open_interest": 234.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0062, "vega": 0.1728, "theta": -0.1666, "rho": 0.1149, "theo": 34.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.63, "last_trade_time": "2026-11-03T10:58:24", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "ARM261218P00145000", "bid": 6.5, "bid_size": 24.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.8114, "open_interest": 606.0, "volume": 197.0, "delta": -0.2189, "gamma": 0.0062, "vega": 0.173, "theta": -0.1676, "rho": -0.0452, "theo": 6.852, "change": -1.825, "open": 6.35, "high": 7.21, "low": 6.35, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T11:35:48", "percent_change": -20.6799, "prev_day_close": 8.82499980926514}, {"option": "ARM261218C00150000", "bid": 31.0, "bid_size": 10.0, "ask": 33.25, "ask_size": 114.0, "iv": 0.8421, "open_interest": 2668.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0068, "vega": 0.1877, "theta": -0.1781, "rho": 0.112, "theo": 31.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.45, "last_trade_time": "2026-11-05T15:01:04", "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "ARM261218P00150000", "bid": 8.0, "bid_size": 47.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.8013, "open_interest": 3759.0, "volume": 44.0, "delta": -0.2545, "gamma": 0.0068, "vega": 0.188, "theta": -0.1792, "rho": -0.0521, "theo": 8.2307, "change": -2.15, "open": 7.3, "high": 8.45, "low": 7.3, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T12:02:34", "percent_change": -20.6731, "prev_day_close": 10.4000000953674}, {"option": "ARM261218C00155000", "bid": 27.45, "bid_size": 17.0, "ask": 30.0, "ask_size": 88.0, "iv": 0.8262, "open_interest": 134.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0074, "vega": 0.2012, "theta": -0.188, "rho": 0.1084, "theo": 27.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.38, "last_trade_time": "2026-11-05T11:35:13", "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "ARM261218P00155000", "bid": 9.6, "bid_size": 60.0, "ask": 10.05, "ask_size": 1.0, "iv": 0.7877, "open_interest": 439.0, "volume": 8.0, "delta": -0.293, "gamma": 0.0075, "vega": 0.2017, "theta": -0.1893, "rho": -0.0594, "theo": 9.8149, "change": -2.33, "open": 9.28, "high": 9.82, "low": 8.8, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-06T11:35:48", "percent_change": -19.177, "prev_day_close": 12.1499996185303}, {"option": "ARM261218C00160000", "bid": 24.25, "bid_size": 59.0, "ask": 25.35, "ask_size": 59.0, "iv": 0.7771, "open_interest": 239.0, "volume": 18.0, "delta": 0.6682, "gamma": 0.008, "vega": 0.213, "theta": -0.196, "rho": 0.1038, "theo": 24.7579, "change": 0.55, "open": 24.28, "high": 24.65, "low": 24.28, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-11-06T10:38:35", "percent_change": 2.28216, "prev_day_close": 24.1000003814697}, {"option": "ARM261218P00160000", "bid": 11.4, "bid_size": 27.0, "ask": 11.85, "ask_size": 1.0, "iv": 0.7755, "open_interest": 1083.0, "volume": 3.0, "delta": -0.3341, "gamma": 0.008, "vega": 0.2132, "theta": -0.1975, "rho": -0.0676, "theo": 11.6181, "change": -1.665, "open": 10.81, "high": 12.56, "low": 10.81, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-11-06T11:20:48", "percent_change": -11.7047, "prev_day_close": 14.2249999046326}, {"option": "ARM261218C00165000", "bid": 21.65, "bid_size": 6.0, "ask": 22.3, "ask_size": 19.0, "iv": 0.7718, "open_interest": 193.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0084, "vega": 0.2223, "theta": -0.2019, "rho": 0.0987, "theo": 21.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-11-05T15:49:33", "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "ARM261218P00165000", "bid": 13.35, "bid_size": 57.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.7629, "open_interest": 953.0, "volume": 23.0, "delta": -0.3773, "gamma": 0.0085, "vega": 0.2225, "theta": -0.2035, "rho": -0.0755, "theo": 13.6506, "change": -2.875, "open": 13.86, "high": 14.42, "low": 13.09, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T10:36:25", "percent_change": -17.2932, "prev_day_close": 16.625}, {"option": "ARM261218C00170000", "bid": 18.9, "bid_size": 3.0, "ask": 19.55, "ask_size": 14.0, "iv": 0.7601, "open_interest": 1811.0, "volume": 525.0, "delta": 0.581, "gamma": 0.0088, "vega": 0.2291, "theta": -0.2053, "rho": 0.0931, "theo": 19.0844, "change": 0.56, "open": 20.55, "high": 21.23, "low": 18.5, "tick": "up", "last_trade_price": 19.26, "last_trade_time": "2026-11-06T11:23:15", "percent_change": 2.99465, "prev_day_close": 18.6999998092651}, {"option": "ARM261218P00170000", "bid": 15.4, "bid_size": 25.0, "ask": 16.05, "ask_size": 1.0, "iv": 0.7455, "open_interest": 4687.0, "volume": 315.0, "delta": -0.422, "gamma": 0.0089, "vega": 0.2292, "theta": -0.2071, "rho": -0.0831, "theo": 15.9174, "change": -2.925, "open": 14.8, "high": 16.7, "low": 14.8, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-06T11:16:37", "percent_change": -15.3745, "prev_day_close": 19.0249996185303}, {"option": "ARM261218C00175000", "bid": 16.3, "bid_size": 13.0, "ask": 17.05, "ask_size": 18.0, "iv": 0.7478, "open_interest": 291.0, "volume": 57.0, "delta": 0.5359, "gamma": 0.0091, "vega": 0.2329, "theta": -0.2062, "rho": 0.0869, "theo": 16.6007, "change": 1.025, "open": 19.0, "high": 19.0, "low": 15.95, "tick": "no_change", "last_trade_price": 16.95, "last_trade_time": "2026-11-06T12:01:57", "percent_change": 6.43642, "prev_day_close": 15.9249997138977}, {"option": "ARM261218P00175000", "bid": 18.05, "bid_size": 36.0, "ask": 18.7, "ask_size": 4.0, "iv": 0.7425, "open_interest": 1127.0, "volume": 47.0, "delta": -0.4676, "gamma": 0.0092, "vega": 0.2328, "theta": -0.2082, "rho": -0.0915, "theo": 18.4246, "change": -3.155, "open": 16.6, "high": 18.61, "low": 16.6, "tick": "down", "last_trade_price": 18.27, "last_trade_time": "2026-11-06T11:46:34", "percent_change": -14.7258, "prev_day_close": 21.4250001907349}, {"option": "ARM261218C00180000", "bid": 14.2, "bid_size": 6.0, "ask": 14.75, "ask_size": 44.0, "iv": 0.7414, "open_interest": 725.0, "volume": 4.0, "delta": 0.4906, "gamma": 0.0092, "vega": 0.2338, "theta": -0.2045, "rho": 0.0805, "theo": 14.3529, "change": -0.5, "open": 14.25, "high": 16.0, "low": 13.75, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T10:11:32", "percent_change": -3.50877, "prev_day_close": 14.25}, {"option": "ARM261218P00180000", "bid": 20.9, "bid_size": 15.0, "ask": 21.45, "ask_size": 5.0, "iv": 0.7364, "open_interest": 1757.0, "volume": 47.0, "delta": -0.5134, "gamma": 0.0093, "vega": 0.2334, "theta": -0.2068, "rho": -0.0987, "theo": 21.1703, "change": -3.545, "open": 21.4, "high": 22.4, "low": 19.65, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-11-06T11:31:29", "percent_change": -14.5735, "prev_day_close": 24.3249998092651}, {"option": "ARM261218C00185000", "bid": 12.1, "bid_size": 15.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.7313, "open_interest": 603.0, "volume": 62.0, "delta": 0.4457, "gamma": 0.0092, "vega": 0.2316, "theta": -0.2005, "rho": 0.0738, "theo": 12.3368, "change": 0.2, "open": 13.75, "high": 13.75, "low": 12.1, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T11:45:59", "percent_change": 1.6129, "prev_day_close": 12.4000000953674}, {"option": "ARM261218P00185000", "bid": 23.75, "bid_size": 15.0, "ask": 24.45, "ask_size": 10.0, "iv": 0.7265, "open_interest": 2848.0, "volume": 152.0, "delta": -0.5588, "gamma": 0.0093, "vega": 0.231, "theta": -0.203, "rho": -0.1063, "theo": 24.1479, "change": -3.67, "open": 23.45, "high": 23.8, "low": 23.45, "tick": "down", "last_trade_price": 23.78, "last_trade_time": "2026-11-06T11:25:25", "percent_change": -13.3698, "prev_day_close": 27.4499998092651}, {"option": "ARM261218C00190000", "bid": 10.3, "bid_size": 21.0, "ask": 10.9, "ask_size": 47.0, "iv": 0.7242, "open_interest": 415.0, "volume": 391.0, "delta": 0.402, "gamma": 0.0091, "vega": 0.2267, "theta": -0.1942, "rho": 0.0672, "theo": 10.5434, "change": -0.06, "open": 11.55, "high": 11.85, "low": 10.25, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-11-06T11:23:15", "percent_change": -0.55814, "prev_day_close": 10.75}, {"option": "ARM261218P00190000", "bid": 26.95, "bid_size": 14.0, "ask": 27.75, "ask_size": 52.0, "iv": 0.7215, "open_interest": 4294.0, "volume": 29.0, "delta": -0.6032, "gamma": 0.0092, "vega": 0.2255, "theta": -0.197, "rho": -0.1121, "theo": 27.3544, "change": -4.19, "open": 24.9, "high": 28.2, "low": 24.68, "tick": "up", "last_trade_price": 26.86, "last_trade_time": "2026-11-06T11:50:19", "percent_change": -13.4944, "prev_day_close": 31.0500011444092}, {"option": "ARM261218C00195000", "bid": 8.8, "bid_size": 9.0, "ask": 9.2, "ask_size": 36.0, "iv": 0.7173, "open_interest": 284.0, "volume": 167.0, "delta": 0.36, "gamma": 0.0089, "vega": 0.2192, "theta": -0.186, "rho": 0.0607, "theo": 8.9632, "change": 0.255, "open": 10.15, "high": 10.5, "low": 8.65, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-11-06T11:25:59", "percent_change": 2.74933, "prev_day_close": 9.27499961853027}, {"option": "ARM261218P00195000", "bid": 30.3, "bid_size": 17.0, "ask": 31.45, "ask_size": 16.0, "iv": 0.7202, "open_interest": 3725.0, "volume": 10.0, "delta": -0.6459, "gamma": 0.009, "vega": 0.2172, "theta": -0.1891, "rho": -0.1168, "theo": 30.7762, "change": -4.135, "open": 31.45, "high": 31.6, "low": 30.24, "tick": "down", "last_trade_price": 30.24, "last_trade_time": "2026-11-06T11:50:19", "percent_change": -12.0291, "prev_day_close": 34.375}, {"option": "ARM261218C00200000", "bid": 7.4, "bid_size": 9.0, "ask": 7.85, "ask_size": 12.0, "iv": 0.7123, "open_interest": 1040.0, "volume": 98.0, "delta": 0.3201, "gamma": 0.0086, "vega": 0.2095, "theta": -0.1763, "rho": 0.0543, "theo": 7.582, "change": 0.05, "open": 9.9, "high": 9.9, "low": 7.52, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T11:50:49", "percent_change": 0.628933, "prev_day_close": 7.94999980926514}, {"option": "ARM261218P00200000", "bid": 33.7, "bid_size": 65.0, "ask": 34.75, "ask_size": 54.0, "iv": 0.7018, "open_interest": 3060.0, "volume": 9.0, "delta": -0.6865, "gamma": 0.0087, "vega": 0.2072, "theta": -0.1797, "rho": -0.1218, "theo": 34.3998, "change": -5.175, "open": 34.63, "high": 34.79, "low": 33.25, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-11-06T11:59:15", "percent_change": -13.4678, "prev_day_close": 38.4249992370606}, {"option": "ARM261218C00210000", "bid": 5.15, "bid_size": 16.0, "ask": 5.55, "ask_size": 17.0, "iv": 0.7012, "open_interest": 635.0, "volume": 94.0, "delta": 0.2484, "gamma": 0.0077, "vega": 0.1855, "theta": -0.1538, "rho": 0.0427, "theo": 5.3564, "change": -0.425, "open": 7.0, "high": 7.0, "low": 5.1, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T12:03:32", "percent_change": -7.29614, "prev_day_close": 5.82500004768372}, {"option": "ARM261218P00210000", "bid": 40.45, "bid_size": 68.0, "ask": 42.65, "ask_size": 9.0, "iv": 0.6651, "open_interest": 2574.0, "volume": 3.0, "delta": -0.76, "gamma": 0.0079, "vega": 0.1816, "theta": -0.1578, "rho": -0.1258, "theo": 42.1949, "change": -3.575, "open": 42.28, "high": 42.4, "low": 42.13, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-11-06T11:00:41", "percent_change": -7.77597, "prev_day_close": 45.9750003814697}, {"option": "ARM261218C00220000", "bid": 3.6, "bid_size": 11.0, "ask": 3.9, "ask_size": 58.0, "iv": 0.6966, "open_interest": 972.0, "volume": 95.0, "delta": 0.1886, "gamma": 0.0066, "vega": 0.1584, "theta": -0.1296, "rho": 0.0327, "theo": 3.7357, "change": -0.33, "open": 5.15, "high": 5.15, "low": 3.5, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-06T11:59:27", "percent_change": -7.85714, "prev_day_close": 4.20000004768372}, {"option": "ARM261218P00220000", "bid": 49.05, "bid_size": 59.0, "ask": 51.15, "ask_size": 1.0, "iv": 0.6606, "open_interest": 2603.0, "volume": 5.0, "delta": -0.8216, "gamma": 0.0068, "vega": 0.1516, "theta": -0.1343, "rho": -0.1234, "theo": 50.6117, "change": -4.5, "open": 46.75, "high": 50.98, "low": 46.75, "tick": "down", "last_trade_price": 50.25, "last_trade_time": "2026-11-06T10:53:17", "percent_change": -8.21918, "prev_day_close": 54.75}, {"option": "ARM261218C00230000", "bid": 2.49, "bid_size": 9.0, "ask": 2.83, "ask_size": 18.0, "iv": 0.6981, "open_interest": 1690.0, "volume": 37.0, "delta": 0.141, "gamma": 0.0055, "vega": 0.1311, "theta": -0.1064, "rho": 0.0246, "theo": 2.5889, "change": -0.3, "open": 2.97, "high": 3.35, "low": 2.61, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T11:59:27", "percent_change": -9.96678, "prev_day_close": 3.00999999046326}, {"option": "ARM261218P00230000", "bid": 57.15, "bid_size": 124.0, "ask": 60.25, "ask_size": 8.0, "iv": 0.6166, "open_interest": 2476.0, "volume": 33.0, "delta": -0.8713, "gamma": 0.0058, "vega": 0.1212, "theta": -0.1118, "rho": -0.116, "theo": 59.5169, "change": -3.85, "open": 56.83, "high": 60.8, "low": 56.83, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-06T11:04:20", "percent_change": -6.07735, "prev_day_close": 63.3499984741211}, {"option": "ARM261218C00240000", "bid": 1.75, "bid_size": 7.0, "ask": 1.91, "ask_size": 9.0, "iv": 0.6956, "open_interest": 916.0, "volume": 27.0, "delta": 0.1044, "gamma": 0.0044, "vega": 0.1063, "theta": -0.0858, "rho": 0.0183, "theo": 1.7971, "change": -0.315, "open": 2.42, "high": 2.42, "low": 1.81, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T11:59:27", "percent_change": -14.3508, "prev_day_close": 2.1949999332428}, {"option": "ARM261218P00240000", "bid": 66.5, "bid_size": 55.0, "ask": 69.6, "ask_size": 8.0, "iv": 0.5902, "open_interest": 3462.0, "volume": 7.0, "delta": -0.91, "gamma": 0.0048, "vega": 0.0929, "theta": -0.092, "rho": -0.1013, "theo": 68.7905, "change": -4.06, "open": 68.83, "high": 68.83, "low": 68.49, "tick": "down", "last_trade_price": 68.49, "last_trade_time": "2026-11-06T10:19:10", "percent_change": -5.59614, "prev_day_close": 72.5499992370606}, {"option": "ARM261218C00250000", "bid": 1.18, "bid_size": 9.0, "ask": 1.38, "ask_size": 19.0, "iv": 0.6976, "open_interest": 2859.0, "volume": 33.0, "delta": 0.0774, "gamma": 0.0035, "vega": 0.0851, "theta": -0.0687, "rho": 0.0136, "theo": 1.2612, "change": -0.28, "open": 1.97, "high": 1.97, "low": 1.24, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T11:48:30", "percent_change": -17.5, "prev_day_close": 1.60000002384186}, {"option": "ARM261218P00250000", "bid": 76.0, "bid_size": 80.0, "ask": 79.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 2096.0, "volume": 57.0, "delta": -0.9392, "gamma": 0.0039, "vega": 0.0684, "theta": -0.0755, "rho": -0.0834, "theo": 78.3307, "change": -5.15, "open": 74.06, "high": 78.6, "low": 74.06, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-11-06T11:53:40", "percent_change": -6.29969, "prev_day_close": 81.75}, {"option": "ARM261218C00260000", "bid": 0.86, "bid_size": 3.0, "ask": 0.97, "ask_size": 21.0, "iv": 0.7031, "open_interest": 1004.0, "volume": 9.0, "delta": 0.0579, "gamma": 0.0028, "vega": 0.068, "theta": -0.0551, "rho": 0.0102, "theo": 0.9034, "change": -0.27, "open": 1.41, "high": 1.41, "low": 0.92, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T11:50:49", "percent_change": -22.314, "prev_day_close": 1.20999997854233}, {"option": "ARM261218P00260000", "bid": 85.7, "bid_size": 158.0, "ask": 88.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 1518.0, "volume": 5.0, "delta": -0.9602, "gamma": 0.003, "vega": 0.0478, "theta": -0.0609, "rho": -0.0639, "theo": 88.0556, "change": -4.505, "open": 87.82, "high": 87.82, "low": 86.1, "tick": "up", "last_trade_price": 87.07, "last_trade_time": "2026-11-06T11:45:40", "percent_change": -4.91947, "prev_day_close": 91.5750007629394}, {"option": "ARM261218C00270000", "bid": 0.58, "bid_size": 15.0, "ask": 0.82, "ask_size": 56.0, "iv": 0.717, "open_interest": 2866.0, "volume": 18.0, "delta": 0.0441, "gamma": 0.0022, "vega": 0.0547, "theta": -0.0448, "rho": 0.0078, "theo": 0.6663, "change": -0.185, "open": 0.81, "high": 0.92, "low": 0.63, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T11:38:52", "percent_change": -20.6704, "prev_day_close": 0.895000010728836}, {"option": "ARM261218P00270000", "bid": 95.5, "bid_size": 114.0, "ask": 98.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 1383.0, "volume": 6.0, "delta": -0.9747, "gamma": 0.0023, "vega": 0.0328, "theta": -0.0476, "rho": -0.0488, "theo": 97.9011, "change": -6.695, "open": 94.5, "high": 97.42, "low": 94.48, "tick": "down", "last_trade_price": 94.48, "last_trade_time": "2026-11-06T09:50:31", "percent_change": -6.61725, "prev_day_close": 101.174999237061}, {"option": "ARM261218C00280000", "bid": 0.41, "bid_size": 25.0, "ask": 0.65, "ask_size": 52.0, "iv": 0.7279, "open_interest": 561.0, "volume": 13.0, "delta": 0.0345, "gamma": 0.0018, "vega": 0.0448, "theta": -0.0371, "rho": 0.0061, "theo": 0.509, "change": -0.115, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:48:24", "percent_change": -18.6992, "prev_day_close": 0.614999979734421}, {"option": "ARM261218P00280000", "bid": 105.5, "bid_size": 46.0, "ask": 108.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 1114.0, "volume": 6.0, "delta": -0.9841, "gamma": 0.0017, "vega": 0.0202, "theta": -0.0351, "rho": -0.0297, "theo": 107.8193, "change": -2.7, "open": 104.55, "high": 108.3, "low": 104.55, "tick": "up", "last_trade_price": 108.3, "last_trade_time": "2026-11-06T10:43:38", "percent_change": -2.43243, "prev_day_close": 111.0}, {"option": "ARM261218C00290000", "bid": 0.19, "bid_size": 27.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7214, "open_interest": 1050.0, "volume": 7.0, "delta": 0.0277, "gamma": 0.0015, "vega": 0.0373, "theta": -0.0315, "rho": 0.0049, "theo": 0.4036, "change": 1.135, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:39:36", "percent_change": 273.494, "prev_day_close": 0.415000006556511}, {"option": "ARM261218P00290000", "bid": 116.35, "bid_size": 32.0, "ask": 119.35, "ask_size": 13.0, "iv": 0.7816, "open_interest": 417.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0012, "vega": 0.0149, "theta": -0.0254, "rho": -0.0171, "theo": 117.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.59, "last_trade_time": "2026-11-05T15:32:29", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "ARM261218C00300000", "bid": 0.21, "bid_size": 42.0, "ask": 0.43, "ask_size": 81.0, "iv": 0.7519, "open_interest": 3243.0, "volume": 11.0, "delta": 0.0228, "gamma": 0.0012, "vega": 0.0318, "theta": -0.0273, "rho": 0.004, "theo": 0.3315, "change": -0.005, "open": 0.49, "high": 0.49, "low": 0.29, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:00:39", "percent_change": -1.63935, "prev_day_close": 0.305000003427267}, {"option": "ARM261218P00300000", "bid": 125.25, "bid_size": 22.0, "ask": 129.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 81.0, "volume": 12.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0174, "rho": -0.0119, "theo": 127.7535, "change": -4.02, "open": 124.0, "high": 127.03, "low": 124.0, "tick": "up", "last_trade_price": 127.03, "last_trade_time": "2026-11-06T10:50:54", "percent_change": -3.06753, "prev_day_close": 131.049995422363}, {"option": "ARM261218C00310000", "bid": 0.06, "bid_size": 14.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.7834, "open_interest": 702.0, "volume": 2.0, "delta": 0.0193, "gamma": 0.001, "vega": 0.0275, "theta": -0.0243, "rho": 0.0034, "theo": 0.2807, "change": 0.025, "open": 0.87, "high": 0.87, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T11:54:35", "percent_change": 7.24638, "prev_day_close": 0.345000002533197}, {"option": "ARM261218P00310000", "bid": 136.3, "bid_size": 44.0, "ask": 139.7, "ask_size": 13.0, "iv": 0.9176, "open_interest": 220.0, "volume": 10.0, "delta": -0.9958, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0121, "rho": -0.0103, "theo": 137.7413, "change": -2.435, "open": 137.47, "high": 138.34, "low": 137.47, "tick": "up", "last_trade_price": 138.34, "last_trade_time": "2026-11-06T10:41:52", "percent_change": -1.72971, "prev_day_close": 140.775001525879}, {"option": "ARM261218C00320000", "bid": 0.03, "bid_size": 33.0, "ask": 0.89, "ask_size": 33.0, "iv": 0.8676, "open_interest": 615.0, "volume": 1.0, "delta": 0.0167, "gamma": 0.0009, "vega": 0.0243, "theta": -0.0219, "rho": 0.0029, "theo": 0.2436, "change": 0.625, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:46:22", "percent_change": 277.778, "prev_day_close": 0.224999993108213}, {"option": "ARM261218P00320000", "bid": 145.3, "bid_size": 19.0, "ask": 149.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0084, "rho": -0.0042, "theo": 147.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.4, "last_trade_time": "2026-11-05T15:22:18", "percent_change": 0.0, "prev_day_close": 150.925003051758}, {"option": "ARM261218C00330000", "bid": 0.01, "bid_size": 8.0, "ask": 0.6, "ask_size": 40.0, "iv": 0.8522, "open_interest": 22414.0, "volume": 3.0, "delta": 0.0147, "gamma": 0.0008, "vega": 0.0218, "theta": -0.0201, "rho": 0.0026, "theo": 0.2155, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:35:53", "percent_change": 15.1515, "prev_day_close": 0.16499999538064}, {"option": "ARM261218P00330000", "bid": 156.3, "bid_size": 11.0, "ask": 159.95, "ask_size": 6.0, "iv": 1.0312, "open_interest": 16.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0059, "rho": -0.0034, "theo": 157.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.96, "last_trade_time": "2026-11-05T15:22:18", "percent_change": 0.0, "prev_day_close": 161.099998474121}, {"option": "ARM261218C00340000", "bid": 0.05, "bid_size": 1.0, "ask": 1.36, "ask_size": 19.0, "iv": 0.9988, "open_interest": 811.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0007, "vega": 0.0196, "theta": -0.0185, "rho": 0.0023, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T12:19:11", "percent_change": 0.0, "prev_day_close": 0.28500001039356}, {"option": "ARM261218P00340000", "bid": 165.25, "bid_size": 19.0, "ask": 169.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 9.0, "volume": 5.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0042, "rho": -0.0031, "theo": 167.7291, "change": -6.99, "open": 163.76, "high": 163.76, "low": 163.76, "tick": "no_change", "last_trade_price": 163.76, "last_trade_time": "2026-11-06T09:42:51", "percent_change": -4.0937, "prev_day_close": 170.75}, {"option": "ARM261218C00350000", "bid": 0.05, "bid_size": 1.0, "ask": 0.56, "ask_size": 132.0, "iv": 0.9158, "open_interest": 1488.0, "volume": 5.0, "delta": 0.0117, "gamma": 0.0006, "vega": 0.0179, "theta": -0.0173, "rho": 0.002, "theo": 0.1751, "change": -0.01, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T09:30:01", "percent_change": -5.55555, "prev_day_close": 0.179999995976686}, {"option": "ARM261218P00350000", "bid": 175.25, "bid_size": 17.0, "ask": 179.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0028, "rho": -0.0027, "theo": 177.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.95, "last_trade_time": "2026-11-05T15:24:23", "percent_change": 0.0, "prev_day_close": 180.724998474121}, {"option": "ARM261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 52.0, "iv": 0.825, "open_interest": 376.0, "volume": 4.0, "delta": 0.0106, "gamma": 0.0005, "vega": 0.0164, "theta": -0.0162, "rho": 0.0018, "theo": 0.1598, "change": -0.025, "open": 1.1, "high": 1.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:26:39", "percent_change": -20.0, "prev_day_close": 0.124999997206032}, {"option": "ARM261218P00360000", "bid": 185.3, "bid_size": 17.0, "ask": 189.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0017, "rho": -0.0013, "theo": 187.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.45, "last_trade_time": "2026-11-05T15:23:27", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "ARM261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 55.0, "iv": 0.8417, "open_interest": 562.0, "volume": 1.0, "delta": 0.0097, "gamma": 0.0005, "vega": 0.0151, "theta": -0.0152, "rho": 0.0017, "theo": 0.1466, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:35:40", "percent_change": -26.8293, "prev_day_close": 0.204999998211861}, {"option": "ARM261218P00370000", "bid": 195.25, "bid_size": 8.0, "ask": 199.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": -0.0005, "theo": 197.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.45, "last_trade_time": "2026-11-05T15:23:27", "percent_change": 0.0, "prev_day_close": 200.800003051758}, {"option": "ARM261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 97.0, "iv": 0.9031, "open_interest": 382.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0143, "rho": 0.0015, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T10:11:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARM261218P00380000", "bid": 205.3, "bid_size": 17.0, "ask": 209.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": -0.0005, "theo": 207.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.9, "last_trade_time": "2026-10-20T09:53:42", "percent_change": 0.0, "prev_day_close": 211.125}, {"option": "ARM261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 118.0, "iv": 1.1241, "open_interest": 568.0, "volume": 1.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0129, "theta": -0.0134, "rho": 0.0014, "theo": 0.1247, "change": -0.33, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:07:03", "percent_change": -84.6154, "prev_day_close": 0.390000013634562}, {"option": "ARM261218P00390000", "bid": 215.3, "bid_size": 20.0, "ask": 219.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": -0.0004, "theo": 217.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.74, "last_trade_time": "2026-10-20T09:44:44", "percent_change": 0.0, "prev_day_close": 221.025001525879}, {"option": "ARM261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.8308, "open_interest": 973.0, "volume": 27.0, "delta": 0.0074, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0127, "rho": 0.0013, "theo": 0.1154, "change": -0.225, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:06:06", "percent_change": -81.8182, "prev_day_close": 0.275000000372529}, {"option": "ARM261218P00400000", "bid": 225.3, "bid_size": 20.0, "ask": 228.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": -0.0004, "theo": 227.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.65, "last_trade_time": "2026-10-20T09:45:43", "percent_change": 0.0, "prev_day_close": 231.025001525879}, {"option": "ARM261218C00410000", "bid": 0.02, "bid_size": 1.0, "ask": 0.55, "ask_size": 47.0, "iv": 1.0737, "open_interest": 267.0, "volume": 1.0, "delta": 0.0068, "gamma": 0.0003, "vega": 0.0111, "theta": -0.012, "rho": 0.0012, "theo": 0.107, "change": 0.59, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T09:32:07", "percent_change": 393.333, "prev_day_close": 0.150000005960464}, {"option": "ARM261218P00410000", "bid": 235.25, "bid_size": 17.0, "ask": 239.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0003, "theo": 237.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.25, "last_trade_time": "2026-10-22T15:13:11", "percent_change": 0.0, "prev_day_close": 241.074996948242}, {"option": "ARM261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 73.0, "iv": 1.0563, "open_interest": 1295.0, "volume": 1.0, "delta": 0.0063, "gamma": 0.0003, "vega": 0.0104, "theta": -0.0113, "rho": 0.0011, "theo": 0.0994, "change": 0.61, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T09:32:07", "percent_change": 554.545, "prev_day_close": 0.109999996609986}, {"option": "ARM261218P00420000", "bid": 245.3, "bid_size": 17.0, "ask": 248.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0003, "theo": 247.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.77, "last_trade_time": "2026-10-01T10:57:09", "percent_change": 0.0, "prev_day_close": 250.849998474121}, {"option": "ARM261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 16.0, "iv": 1.2343, "open_interest": 511.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0107, "rho": 0.001, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:47:30", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "ARM261218P00430000", "bid": 255.3, "bid_size": 20.0, "ask": 259.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 257.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.5, "last_trade_time": "2026-11-05T15:23:27", "percent_change": 0.0, "prev_day_close": 261.025009155273}, {"option": "ARM261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 100.0, "iv": 1.2695, "open_interest": 781.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.009, "theta": -0.0101, "rho": 0.0009, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:48:39", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ARM261218P00440000", "bid": 265.3, "bid_size": 18.0, "ask": 269.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 267.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.68, "last_trade_time": "2026-11-05T15:51:44", "percent_change": 0.0, "prev_day_close": 271.125}, {"option": "ARM261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 26.0, "iv": 1.4559, "open_interest": 1370.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0084, "theta": -0.0096, "rho": 0.0008, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:40:36", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "ARM261218P00450000", "bid": 275.3, "bid_size": 20.0, "ask": 279.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 277.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.7, "last_trade_time": "2026-11-05T15:51:44", "percent_change": 0.0, "prev_day_close": 280.925003051758}, {"option": "ARM261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 88.0, "iv": 1.6035, "open_interest": 108.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0091, "rho": 0.0008, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T10:11:07", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "ARM261218P00460000", "bid": 285.3, "bid_size": 16.0, "ask": 288.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 287.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.68, "last_trade_time": "2026-09-24T11:17:35", "percent_change": 0.0, "prev_day_close": 290.775009155273}, {"option": "ARM261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 46.0, "iv": 1.6295, "open_interest": 423.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0086, "rho": 0.0007, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:53:08", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ARM261218P00470000", "bid": 295.3, "bid_size": 16.0, "ask": 299.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 297.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.85, "last_trade_time": "2026-06-23T12:34:20", "percent_change": 0.0, "prev_day_close": 301.050003051758}, {"option": "ARM261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 46.0, "iv": 1.6549, "open_interest": 66.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0082, "rho": 0.0007, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARM261218P00480000", "bid": 305.3, "bid_size": 16.0, "ask": 309.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 307.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.4, "last_trade_time": "2026-09-03T10:08:00", "percent_change": 0.0, "prev_day_close": 310.899993896484}, {"option": "ARM261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.6796, "open_interest": 694.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0077, "rho": 0.0006, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:47:31", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "ARM261218P00490000", "bid": 315.3, "bid_size": 16.0, "ask": 318.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 317.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.0, "last_trade_time": "2026-06-23T12:34:39", "percent_change": 0.0, "prev_day_close": 321.075012207031}, {"option": "ARM261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 1.3829, "open_interest": 493.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0073, "rho": 0.0006, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:35:39", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "ARM261218P00500000", "bid": 325.3, "bid_size": 19.0, "ask": 329.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 327.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.95, "last_trade_time": "2026-07-20T11:06:05", "percent_change": 0.0, "prev_day_close": 331.125}, {"option": "ARM261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 1.7272, "open_interest": 123.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0069, "rho": 0.0006, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-26T15:31:42", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "ARM261218P00510000", "bid": 335.3, "bid_size": 19.0, "ask": 339.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 337.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.96, "last_trade_time": "2026-07-20T11:06:05", "percent_change": 0.0, "prev_day_close": 340.774993896484}, {"option": "ARM261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 1.7501, "open_interest": 348.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0066, "rho": 0.0005, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T10:09:18", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ARM261218P00520000", "bid": 345.3, "bid_size": 16.0, "ask": 349.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 347.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.2, "last_trade_time": "2026-06-22T12:40:07", "percent_change": 0.0, "prev_day_close": 350.950012207031}, {"option": "ARM261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.94, "open_interest": 182.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.005, "theta": -0.0063, "rho": 0.0005, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-22T12:42:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARM261218P00530000", "bid": 355.3, "bid_size": 19.0, "ask": 359.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 357.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.1, "last_trade_time": "2026-06-26T12:11:06", "percent_change": 0.0, "prev_day_close": 361.025009155273}, {"option": "ARM261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7944, "open_interest": 56.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0059, "rho": 0.0004, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:21:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ARM261218P00540000", "bid": 365.3, "bid_size": 16.0, "ask": 369.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 367.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.55, "last_trade_time": "2026-06-22T12:40:53", "percent_change": 0.0, "prev_day_close": 371.050003051758}, {"option": "ARM261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.2259, "open_interest": 684.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0056, "rho": 0.0004, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T11:49:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARM261218P00550000", "bid": 375.3, "bid_size": 16.0, "ask": 379.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 377.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.6, "last_trade_time": "2026-06-26T15:10:33", "percent_change": 0.0, "prev_day_close": 381.0}, {"option": "ARM261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8367, "open_interest": 98.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0053, "rho": 0.0004, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T10:25:56", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "ARM261218P00560000", "bid": 385.3, "bid_size": 16.0, "ask": 389.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 387.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.73, "last_trade_time": "2026-06-23T14:26:16", "percent_change": 0.0, "prev_day_close": 391.075012207031}, {"option": "ARM261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8572, "open_interest": 98.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.004, "theta": -0.0051, "rho": 0.0004, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-19T10:26:26", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ARM261218P00570000", "bid": 395.3, "bid_size": 16.0, "ask": 399.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 397.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.075012207031}, {"option": "ARM261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8772, "open_interest": 143.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0048, "rho": 0.0004, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T09:46:35", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ARM261218P00580000", "bid": 405.3, "bid_size": 16.0, "ask": 409.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 407.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.05, "last_trade_time": "2026-07-01T14:43:04", "percent_change": 0.0, "prev_day_close": 411.125}, {"option": "ARM261218C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8969, "open_interest": 236.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0046, "rho": 0.0003, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:17:43", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "ARM261218P00590000", "bid": 415.3, "bid_size": 16.0, "ask": 419.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 417.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.05, "last_trade_time": "2026-10-08T15:11:48", "percent_change": 0.0, "prev_day_close": 421.050003051758}, {"option": "ARM261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 12.0, "iv": 1.5061, "open_interest": 1771.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0044, "rho": 0.0003, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T10:40:41", "percent_change": 0.0, "prev_day_close": 0.484999989159405}, {"option": "ARM261218P00600000", "bid": 425.3, "bid_size": 16.0, "ask": 428.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 427.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.0, "last_trade_time": "2026-08-27T09:52:48", "percent_change": 0.0, "prev_day_close": 431.025009155273}, {"option": "ARM261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.935, "open_interest": 2047.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0041, "rho": 0.0003, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T12:00:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261218P00610000", "bid": 435.3, "bid_size": 16.0, "ask": 438.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 437.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 441.125}, {"option": "ARM261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9535, "open_interest": 162.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.003, "theta": -0.0039, "rho": 0.0003, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-15T15:28:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261218P00620000", "bid": 445.3, "bid_size": 16.0, "ask": 448.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 447.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.85, "last_trade_time": "2026-08-18T13:40:02", "percent_change": 0.0, "prev_day_close": 451.050003051758}, {"option": "ARM261218C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.3475, "open_interest": 320.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0038, "rho": 0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:27:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARM261218P00630000", "bid": 455.3, "bid_size": 16.0, "ask": 459.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 457.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.2, "last_trade_time": "2026-08-18T13:40:19", "percent_change": 0.0, "prev_day_close": 461.075012207031}, {"option": "ARM261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9894, "open_interest": 410.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0036, "rho": 0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:23:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARM261218P00640000", "bid": 465.3, "bid_size": 16.0, "ask": 469.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 467.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.075012207031}, {"option": "ARM261218C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0069, "open_interest": 225.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0034, "rho": 0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-13T15:47:46", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "ARM261218P00650000", "bid": 475.3, "bid_size": 16.0, "ask": 479.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 477.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.3, "last_trade_time": "2026-07-30T09:31:31", "percent_change": 0.0, "prev_day_close": 481.050003051758}, {"option": "ARM261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0241, "open_interest": 496.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0032, "rho": 0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:04:48", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ARM261218P00660000", "bid": 485.3, "bid_size": 16.0, "ask": 489.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 487.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 336.8, "last_trade_time": "2026-07-01T10:21:58", "percent_change": 0.0, "prev_day_close": 490.950012207031}, {"option": "ARM261218C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.3737, "open_interest": 666.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0023, "theta": -0.0031, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:05:09", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ARM261218P00670000", "bid": 495.3, "bid_size": 16.0, "ask": 499.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 497.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.65, "last_trade_time": "2026-07-01T10:26:16", "percent_change": 0.0, "prev_day_close": 501.050003051758}, {"option": "ARM261224C00100000", "bid": 72.8, "bid_size": 12.0, "ask": 76.35, "ask_size": 15.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0015, "vega": 0.0572, "theta": -0.0576, "rho": 0.1219, "theo": 74.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 13.0, "iv": 1.0894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0015, "vega": 0.0573, "theta": -0.0578, "rho": -0.0106, "theo": 1.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261224C00105000", "bid": 68.2, "bid_size": 18.0, "ask": 71.65, "ask_size": 12.0, "iv": 1.0127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0018, "vega": 0.0678, "theta": -0.0664, "rho": 0.1258, "theo": 69.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261224P00105000", "bid": 0.22, "bid_size": 158.0, "ask": 3.9, "ask_size": 68.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0018, "vega": 0.068, "theta": -0.0667, "rho": -0.013, "theo": 1.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261224C00110000", "bid": 63.5, "bid_size": 8.0, "ask": 67.05, "ask_size": 13.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0022, "vega": 0.0796, "theta": -0.0762, "rho": 0.1292, "theo": 64.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261224P00110000", "bid": 0.94, "bid_size": 130.0, "ask": 3.55, "ask_size": 69.0, "iv": 0.9743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0022, "vega": 0.0798, "theta": -0.0765, "rho": -0.016, "theo": 1.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261224C00115000", "bid": 59.0, "bid_size": 12.0, "ask": 62.55, "ask_size": 15.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0026, "vega": 0.0928, "theta": -0.0867, "rho": 0.132, "theo": 60.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261224P00115000", "bid": 1.41, "bid_size": 197.0, "ask": 3.05, "ask_size": 61.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0026, "vega": 0.0931, "theta": -0.0871, "rho": -0.0194, "theo": 2.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM261224C00120000", "bid": 54.55, "bid_size": 19.0, "ask": 58.1, "ask_size": 9.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0031, "vega": 0.1071, "theta": -0.098, "rho": 0.134, "theo": 55.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "ARM261224P00120000", "bid": 1.85, "bid_size": 265.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.8674, "open_interest": 7.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0031, "vega": 0.1073, "theta": -0.0984, "rho": -0.0235, "theo": 2.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T15:44:37", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "ARM261224C00125000", "bid": 50.4, "bid_size": 18.0, "ask": 53.85, "ask_size": 10.0, "iv": 0.9057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0036, "vega": 0.1225, "theta": -0.1097, "rho": 0.1352, "theo": 51.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "ARM261224P00125000", "bid": 2.5, "bid_size": 146.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0036, "vega": 0.1228, "theta": -0.1103, "rho": -0.0281, "theo": 3.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "ARM261224C00130000", "bid": 46.05, "bid_size": 12.0, "ask": 49.7, "ask_size": 12.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0042, "vega": 0.1385, "theta": -0.1218, "rho": 0.1357, "theo": 47.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "ARM261224P00130000", "bid": 3.1, "bid_size": 273.0, "ask": 5.05, "ask_size": 81.0, "iv": 0.832, "open_interest": 0.0, "volume": 1.0, "delta": -0.1394, "gamma": 0.0042, "vega": 0.1391, "theta": -0.1224, "rho": -0.0335, "theo": 4.3023, "change": -1.525, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T10:19:44", "percent_change": -27.3543, "prev_day_close": 5.57500004768372}, {"option": "ARM261224C00135000", "bid": 42.15, "bid_size": 18.0, "ask": 45.7, "ask_size": 10.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0047, "vega": 0.155, "theta": -0.1338, "rho": 0.1352, "theo": 43.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "ARM261224P00135000", "bid": 4.2, "bid_size": 129.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.8273, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0048, "vega": 0.1553, "theta": -0.1345, "rho": -0.0397, "theo": 5.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ARM261224C00140000", "bid": 38.2, "bid_size": 13.0, "ask": 41.85, "ask_size": 9.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0053, "vega": 0.1714, "theta": -0.1454, "rho": 0.1338, "theo": 39.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ARM261224P00140000", "bid": 5.4, "bid_size": 156.0, "ask": 6.25, "ask_size": 1.0, "iv": 0.7886, "open_interest": 0.0, "volume": 2.0, "delta": -0.1937, "gamma": 0.0054, "vega": 0.1719, "theta": -0.1463, "rho": -0.0462, "theo": 6.3, "change": -1.85, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T10:22:52", "percent_change": -23.5669, "prev_day_close": 7.84999990463257}, {"option": "ARM261224C00145000", "bid": 34.6, "bid_size": 15.0, "ask": 38.05, "ask_size": 48.0, "iv": 0.8323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.006, "vega": 0.1874, "theta": -0.1564, "rho": 0.1315, "theo": 35.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ARM261224P00145000", "bid": 6.45, "bid_size": 118.0, "ask": 8.35, "ask_size": 14.0, "iv": 0.7944, "open_interest": 1.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.006, "vega": 0.1877, "theta": -0.1574, "rho": -0.0537, "theo": 7.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-05T12:05:43", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "ARM261224C00150000", "bid": 31.05, "bid_size": 22.0, "ask": 34.7, "ask_size": 50.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0065, "vega": 0.2025, "theta": -0.1663, "rho": 0.1283, "theo": 32.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000011444092}, {"option": "ARM261224P00150000", "bid": 7.95, "bid_size": 154.0, "ask": 9.65, "ask_size": 64.0, "iv": 0.78, "open_interest": 1.0, "volume": 8.0, "delta": -0.2599, "gamma": 0.0066, "vega": 0.2029, "theta": -0.1675, "rho": -0.0612, "theo": 8.9866, "change": -2.015, "open": 8.86, "high": 8.88, "low": 8.65, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-11-06T10:57:30", "percent_change": -18.5287, "prev_day_close": 10.875}, {"option": "ARM261224C00155000", "bid": 27.95, "bid_size": 12.0, "ask": 31.4, "ask_size": 53.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0071, "vega": 0.216, "theta": -0.1749, "rho": 0.1243, "theo": 28.8774, "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": 27.6500005722046}, {"option": "ARM261224P00155000", "bid": 9.3, "bid_size": 95.0, "ask": 11.45, "ask_size": 20.0, "iv": 0.7656, "open_interest": 1.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0071, "vega": 0.2166, "theta": -0.1762, "rho": -0.0698, "theo": 10.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-11-05T15:21:11", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "ARM261224C00160000", "bid": 24.75, "bid_size": 20.0, "ask": 28.25, "ask_size": 72.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0076, "vega": 0.2278, "theta": -0.1819, "rho": 0.1194, "theo": 25.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "ARM261224P00160000", "bid": 11.15, "bid_size": 101.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.7551, "open_interest": 33.0, "volume": 4.0, "delta": -0.3362, "gamma": 0.0076, "vega": 0.2282, "theta": -0.1834, "rho": -0.0783, "theo": 12.4689, "change": -2.55, "open": 12.0, "high": 12.3, "low": 12.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T11:01:01", "percent_change": -17.1717, "prev_day_close": 14.8499999046326}, {"option": "ARM261224C00165000", "bid": 22.1, "bid_size": 12.0, "ask": 25.35, "ask_size": 69.0, "iv": 0.7934, "open_interest": 1.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.008, "vega": 0.2373, "theta": -0.187, "rho": 0.1139, "theo": 22.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.29, "last_trade_time": "2026-11-05T11:36:34", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "ARM261224P00165000", "bid": 13.2, "bid_size": 89.0, "ask": 15.35, "ask_size": 2.0, "iv": 0.7445, "open_interest": 11.0, "volume": 8.0, "delta": -0.3773, "gamma": 0.0081, "vega": 0.2376, "theta": -0.1887, "rho": -0.0867, "theo": 14.5343, "change": -2.49, "open": 14.14, "high": 14.51, "low": 14.14, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-11-06T10:57:30", "percent_change": -14.6471, "prev_day_close": 17.0000004768372}, {"option": "ARM261224C00170000", "bid": 19.25, "bid_size": 29.0, "ask": 21.7, "ask_size": 45.0, "iv": 0.7601, "open_interest": 6.0, "volume": 1.0, "delta": 0.5837, "gamma": 0.0083, "vega": 0.2442, "theta": -0.19, "rho": 0.1078, "theo": 20.1272, "change": 0.29, "open": 19.49, "high": 19.49, "low": 19.49, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-11-06T11:12:58", "percent_change": 1.51042, "prev_day_close": 19.1999998092651}, {"option": "ARM261224P00170000", "bid": 15.2, "bid_size": 131.0, "ask": 17.65, "ask_size": 7.0, "iv": 0.7296, "open_interest": 13.0, "volume": 203.0, "delta": -0.4198, "gamma": 0.0084, "vega": 0.2443, "theta": -0.192, "rho": -0.0967, "theo": 16.8227, "change": -2.79, "open": 16.24, "high": 16.75, "low": 15.75, "tick": "up", "last_trade_price": 16.66, "last_trade_time": "2026-11-06T12:00:18", "percent_change": -14.3445, "prev_day_close": 19.4500007629395}, {"option": "ARM261224C00175000", "bid": 17.05, "bid_size": 5.0, "ask": 20.05, "ask_size": 63.0, "iv": 0.7732, "open_interest": 0.0, "volume": 2.0, "delta": 0.541, "gamma": 0.0086, "vega": 0.2483, "theta": -0.191, "rho": 0.1011, "theo": 17.6539, "change": 1.585, "open": 18.51, "high": 18.51, "low": 18.51, "tick": "up", "last_trade_price": 18.51, "last_trade_time": "2026-11-06T12:00:18", "percent_change": 9.36484, "prev_day_close": 16.9250001907349}, {"option": "ARM261224P00175000", "bid": 17.75, "bid_size": 65.0, "ask": 20.6, "ask_size": 25.0, "iv": 0.7305, "open_interest": 15.0, "volume": 2.0, "delta": -0.463, "gamma": 0.0087, "vega": 0.2482, "theta": -0.1931, "rho": -0.1044, "theo": 19.3395, "change": -3.265, "open": 19.06, "high": 19.06, "low": 19.06, "tick": "down", "last_trade_price": 19.06, "last_trade_time": "2026-11-06T12:00:18", "percent_change": -14.6249, "prev_day_close": 22.3249998092651}, {"option": "ARM261224C00180000", "bid": 15.05, "bid_size": 3.0, "ask": 17.05, "ask_size": 75.0, "iv": 0.7551, "open_interest": 4.0, "volume": 2.0, "delta": 0.4982, "gamma": 0.0087, "vega": 0.2496, "theta": -0.1899, "rho": 0.0943, "theo": 15.4037, "change": 1.36, "open": 16.16, "high": 16.16, "low": 16.16, "tick": "up", "last_trade_price": 16.16, "last_trade_time": "2026-11-06T12:00:18", "percent_change": 9.18919, "prev_day_close": 14.7999997138977}, {"option": "ARM261224P00180000", "bid": 20.1, "bid_size": 68.0, "ask": 23.1, "ask_size": 3.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0088, "vega": 0.2492, "theta": -0.1922, "rho": -0.1128, "theo": 22.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "ARM261224C00185000", "bid": 12.9, "bid_size": 11.0, "ask": 15.1, "ask_size": 73.0, "iv": 0.7472, "open_interest": 2.0, "volume": 2.0, "delta": 0.4557, "gamma": 0.0088, "vega": 0.248, "theta": -0.1867, "rho": 0.0871, "theo": 13.3722, "change": 1.3, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T10:57:34", "percent_change": 10.1167, "prev_day_close": 12.8499999046326}, {"option": "ARM261224P00185000", "bid": 23.2, "bid_size": 38.0, "ask": 26.2, "ask_size": 11.0, "iv": 0.7081, "open_interest": 1.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0089, "vega": 0.2472, "theta": -0.1893, "rho": -0.1207, "theo": 25.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.36, "last_trade_time": "2026-11-05T15:21:28", "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "ARM261224C00190000", "bid": 11.15, "bid_size": 3.0, "ask": 13.35, "ask_size": 72.0, "iv": 0.744, "open_interest": 3.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0087, "vega": 0.2437, "theta": -0.1817, "rho": 0.0799, "theo": 11.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-11-05T15:30:47", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ARM261224P00190000", "bid": 26.95, "bid_size": 50.0, "ask": 29.2, "ask_size": 55.0, "iv": 0.7094, "open_interest": 0.0, "volume": 2.0, "delta": -0.5916, "gamma": 0.0088, "vega": 0.2422, "theta": -0.1846, "rho": -0.1267, "theo": 28.2201, "change": -3.54, "open": 28.11, "high": 28.11, "low": 28.11, "tick": "no_change", "last_trade_price": 28.11, "last_trade_time": "2026-11-06T10:25:31", "percent_change": -11.1848, "prev_day_close": 31.6500005722046}, {"option": "ARM261224C00195000", "bid": 9.4, "bid_size": 11.0, "ask": 12.05, "ask_size": 91.0, "iv": 0.7428, "open_interest": 0.0, "volume": 2.0, "delta": 0.3741, "gamma": 0.0085, "vega": 0.237, "theta": -0.1751, "rho": 0.0728, "theo": 9.9335, "change": 0.3, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-06T10:37:53", "percent_change": 3.04569, "prev_day_close": 9.84999990463257}, {"option": "ARM261224P00195000", "bid": 29.5, "bid_size": 37.0, "ask": 32.75, "ask_size": 10.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0087, "vega": 0.2354, "theta": -0.1782, "rho": -0.135, "theo": 31.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9750003814697}, {"option": "ARM261224C00200000", "bid": 8.05, "bid_size": 11.0, "ask": 9.65, "ask_size": 79.0, "iv": 0.7195, "open_interest": 3.0, "volume": 6.0, "delta": 0.3358, "gamma": 0.0082, "vega": 0.228, "theta": -0.1671, "rho": 0.0658, "theo": 8.505, "change": 0.55, "open": 7.9, "high": 8.9, "low": 7.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T11:59:33", "percent_change": 6.58683, "prev_day_close": 8.34999990463257}, {"option": "ARM261224P00200000", "bid": 33.1, "bid_size": 30.0, "ask": 36.8, "ask_size": 28.0, "iv": 0.6941, "open_interest": 21.0, "volume": 1.0, "delta": -0.6715, "gamma": 0.0084, "vega": 0.2251, "theta": -0.1705, "rho": -0.1372, "theo": 35.1798, "change": -4.045, "open": 34.48, "high": 34.48, "low": 34.48, "tick": "down", "last_trade_price": 34.48, "last_trade_time": "2026-11-06T11:39:25", "percent_change": -10.4997, "prev_day_close": 38.5249996185303}, {"option": "ARM261224C00205000", "bid": 6.5, "bid_size": 57.0, "ask": 8.55, "ask_size": 54.0, "iv": 0.7122, "open_interest": 1.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0079, "vega": 0.2174, "theta": -0.158, "rho": 0.0592, "theo": 7.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-05T15:30:47", "percent_change": 0.0, "prev_day_close": 7.12500023841858}, {"option": "ARM261224P00205000", "bid": 36.75, "bid_size": 30.0, "ask": 40.35, "ask_size": 14.0, "iv": 0.6816, "open_interest": 1.0, "volume": 1.0, "delta": -0.7083, "gamma": 0.0081, "vega": 0.2136, "theta": -0.1617, "rho": -0.1431, "theo": 38.9349, "change": -4.14, "open": 38.11, "high": 38.11, "low": 38.11, "tick": "down", "last_trade_price": 38.11, "last_trade_time": "2026-11-06T11:39:25", "percent_change": -9.79882, "prev_day_close": 42.25}, {"option": "ARM261224C00210000", "bid": 5.65, "bid_size": 11.0, "ask": 7.2, "ask_size": 67.0, "iv": 0.7084, "open_interest": 7.0, "volume": 4.0, "delta": 0.2662, "gamma": 0.0075, "vega": 0.2053, "theta": -0.1482, "rho": 0.0528, "theo": 6.1655, "change": 0.6, "open": 6.5, "high": 6.7, "low": 6.5, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T11:44:39", "percent_change": 9.83606, "prev_day_close": 6.10000014305115}, {"option": "ARM261224P00210000", "bid": 40.6, "bid_size": 37.0, "ask": 44.25, "ask_size": 13.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0077, "vega": 0.201, "theta": -0.1522, "rho": -0.1445, "theo": 42.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "ARM261224C00215000", "bid": 4.4, "bid_size": 131.0, "ask": 6.3, "ask_size": 73.0, "iv": 0.6989, "open_interest": 0.0, "volume": 1.0, "delta": 0.2352, "gamma": 0.0071, "vega": 0.1924, "theta": -0.1379, "rho": 0.0469, "theo": 5.2251, "change": -0.075, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T11:08:40", "percent_change": -1.39535, "prev_day_close": 5.375}, {"option": "ARM261224P00215000", "bid": 44.6, "bid_size": 27.0, "ask": 48.25, "ask_size": 9.0, "iv": 0.6644, "open_interest": 1.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0073, "vega": 0.1864, "theta": -0.1422, "rho": -0.1434, "theo": 46.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.91, "last_trade_time": "2026-11-05T13:07:04", "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "ARM261224C00220000", "bid": 3.7, "bid_size": 51.0, "ask": 5.45, "ask_size": 40.0, "iv": 0.6985, "open_interest": 4.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0066, "vega": 0.1786, "theta": -0.1275, "rho": 0.0414, "theo": 4.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-05T14:50:26", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "ARM261224P00220000", "bid": 49.0, "bid_size": 11.0, "ask": 52.55, "ask_size": 20.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0068, "vega": 0.1722, "theta": -0.132, "rho": -0.1447, "theo": 51.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.375}, {"option": "ARM261224C00225000", "bid": 3.5, "bid_size": 1.0, "ask": 4.75, "ask_size": 132.0, "iv": 0.7113, "open_interest": 1.0, "volume": 32.0, "delta": 0.1814, "gamma": 0.0061, "vega": 0.165, "theta": -0.117, "rho": 0.0365, "theo": 3.7286, "change": -0.295, "open": 3.8, "high": 4.11, "low": 3.14, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T11:06:36", "percent_change": -7.38423, "prev_day_close": 3.99500000476837}, {"option": "ARM261224P00225000", "bid": 53.1, "bid_size": 26.0, "ask": 57.2, "ask_size": 27.0, "iv": 0.6656, "open_interest": 21.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0064, "vega": 0.1562, "theta": -0.122, "rho": -0.1405, "theo": 55.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.95, "last_trade_time": "2026-11-05T14:13:56", "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "ARM261224C00230000", "bid": 2.61, "bid_size": 61.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.6866, "open_interest": 1.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0056, "vega": 0.1512, "theta": -0.1069, "rho": 0.032, "theo": 3.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-05T15:56:50", "percent_change": 0.0, "prev_day_close": 3.39499986171722}, {"option": "ARM261224P00230000", "bid": 58.45, "bid_size": 19.0, "ask": 61.15, "ask_size": 13.0, "iv": 0.6768, "open_interest": 2.0, "volume": 1.0, "delta": -0.8546, "gamma": 0.0059, "vega": 0.1418, "theta": -0.1122, "rho": -0.1365, "theo": 59.9259, "change": -4.21, "open": 59.04, "high": 59.04, "low": 59.04, "tick": "down", "last_trade_price": 59.04, "last_trade_time": "2026-11-06T11:48:22", "percent_change": -6.65613, "prev_day_close": 63.25}, {"option": "ARM261224C00235000", "bid": 1.91, "bid_size": 214.0, "ask": 3.3, "ask_size": 131.0, "iv": 0.6816, "open_interest": 0.0, "volume": 1.0, "delta": 0.1381, "gamma": 0.0051, "vega": 0.1381, "theta": -0.0972, "rho": 0.028, "theo": 2.6503, "change": -0.385, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T11:51:08", "percent_change": -13.3449, "prev_day_close": 2.88499993085861}, {"option": "ARM261224P00235000", "bid": 63.2, "bid_size": 11.0, "ask": 65.7, "ask_size": 15.0, "iv": 0.6839, "open_interest": 0.0, "volume": 1.0, "delta": -0.876, "gamma": 0.0054, "vega": 0.1261, "theta": -0.1028, "rho": -0.1315, "theo": 64.4623, "change": -4.325, "open": 63.6, "high": 63.6, "low": 63.6, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-11-06T11:48:22", "percent_change": -6.36732, "prev_day_close": 67.9249992370606}, {"option": "ARM261224C00240000", "bid": 1.72, "bid_size": 53.0, "ask": 3.35, "ask_size": 111.0, "iv": 0.7081, "open_interest": 1.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0046, "vega": 0.1253, "theta": -0.088, "rho": 0.0244, "theo": 2.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-05T10:33:42", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ARM261224P00240000", "bid": 66.85, "bid_size": 10.0, "ask": 70.45, "ask_size": 15.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.005, "vega": 0.1121, "theta": -0.0941, "rho": -0.124, "theo": 69.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "ARM261224C00245000", "bid": 0.85, "bid_size": 326.0, "ask": 3.0, "ask_size": 192.0, "iv": 0.6881, "open_interest": 1.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0042, "vega": 0.1135, "theta": -0.0795, "rho": 0.0213, "theo": 1.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T12:14:40", "percent_change": 0.0, "prev_day_close": 2.06999999284744}, {"option": "ARM261224P00245000", "bid": 71.5, "bid_size": 13.0, "ask": 75.15, "ask_size": 8.0, "iv": 0.6321, "open_interest": 1.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0045, "vega": 0.0982, "theta": -0.0861, "rho": -0.1156, "theo": 73.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.77, "last_trade_time": "2026-11-05T09:52:58", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "ARM261224C00250000", "bid": 1.1, "bid_size": 124.0, "ask": 2.05, "ask_size": 87.0, "iv": 0.6833, "open_interest": 0.0, "volume": 5.0, "delta": 0.0909, "gamma": 0.0038, "vega": 0.1024, "theta": -0.0717, "rho": 0.0185, "theo": 1.5992, "change": -0.53, "open": 1.7, "high": 2.02, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T11:16:26", "percent_change": -26.1084, "prev_day_close": 2.03000006079674}, {"option": "ARM261224P00250000", "bid": 76.25, "bid_size": 13.0, "ask": 80.2, "ask_size": 17.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0041, "vega": 0.084, "theta": -0.0788, "rho": -0.1052, "theo": 78.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0500030517578}, {"option": "ARM261224C00255000", "bid": 0.46, "bid_size": 239.0, "ask": 2.92, "ask_size": 149.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0034, "vega": 0.0924, "theta": -0.0647, "rho": 0.0161, "theo": 1.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "ARM261224P00255000", "bid": 81.05, "bid_size": 10.0, "ask": 84.55, "ask_size": 15.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0038, "vega": 0.0741, "theta": -0.0717, "rho": -0.0987, "theo": 83.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5750007629394}, {"option": "ARM261224C00260000", "bid": 0.72, "bid_size": 22.0, "ask": 1.63, "ask_size": 90.0, "iv": 0.6914, "open_interest": 2.0, "volume": 2.0, "delta": 0.069, "gamma": 0.0031, "vega": 0.0832, "theta": -0.0583, "rho": 0.0141, "theo": 1.1595, "change": -0.6, "open": 1.36, "high": 1.36, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T11:58:29", "percent_change": -32.4324, "prev_day_close": 1.85000000149012}, {"option": "ARM261224P00260000", "bid": 85.75, "bid_size": 13.0, "ask": 89.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0034, "vega": 0.0616, "theta": -0.0658, "rho": -0.0824, "theo": 88.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.17, "last_trade_time": "2026-11-05T13:43:03", "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "ARM270115C00042500", "bid": 129.35, "bid_size": 32.0, "ask": 132.7, "ask_size": 31.0, "iv": 1.7356, "open_interest": 80.0, "volume": 1.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0104, "rho": 0.0799, "theo": 130.4594, "change": 4.6, "open": 132.0, "high": 132.0, "low": 132.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 3.61067, "prev_day_close": 127.400001525879}, {"option": "ARM270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 206.0, "iv": 1.4395, "open_interest": 1343.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0105, "rho": -0.0019, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:35:58", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "ARM270115C00045000", "bid": 126.9, "bid_size": 6.0, "ask": 130.25, "ask_size": 26.0, "iv": 1.6782, "open_interest": 3.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0112, "rho": 0.0845, "theo": 127.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.3, "last_trade_time": "2026-07-02T14:48:04", "percent_change": 0.0, "prev_day_close": 125.024997711182}, {"option": "ARM270115P00045000", "bid": 0.02, "bid_size": 8.0, "ask": 0.55, "ask_size": 221.0, "iv": 1.4284, "open_interest": 1231.0, "volume": 2.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0112, "rho": -0.0021, "theo": 0.2111, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:01:23", "percent_change": -3.0303, "prev_day_close": 0.165000000968575}, {"option": "ARM270115C00047500", "bid": 124.45, "bid_size": 6.0, "ask": 127.65, "ask_size": 30.0, "iv": 1.5964, "open_interest": 8.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0129, "theta": -0.012, "rho": 0.0891, "theo": 125.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.43, "last_trade_time": "2026-01-13T11:17:20", "percent_change": 0.0, "prev_day_close": 122.575000762939}, {"option": "ARM270115P00047500", "bid": 0.03, "bid_size": 1.0, "ask": 0.47, "ask_size": 105.0, "iv": 1.3484, "open_interest": 361.0, "volume": 2.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.013, "theta": -0.012, "rho": -0.0023, "theo": 0.2305, "change": 0.055, "open": 0.18, "high": 0.26, "low": 0.18, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T10:00:28", "percent_change": 26.8293, "prev_day_close": 0.205000005662441}, {"option": "ARM270115C00050000", "bid": 122.1, "bid_size": 4.0, "ask": 125.35, "ask_size": 34.0, "iv": 1.5889, "open_interest": 43.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0128, "rho": 0.0936, "theo": 123.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-09-17T13:24:46", "percent_change": 0.0, "prev_day_close": 120.025001525879}, {"option": "ARM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 147.0, "iv": 1.3245, "open_interest": 5775.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0129, "rho": -0.0026, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T15:35:58", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "ARM270115C00055000", "bid": 117.05, "bid_size": 10.0, "ask": 120.3, "ask_size": 28.0, "iv": 1.4445, "open_interest": 6.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0149, "rho": 0.1026, "theo": 118.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.0, "last_trade_time": "2026-11-02T13:12:56", "percent_change": 0.0, "prev_day_close": 115.275001525879}, {"option": "ARM270115P00055000", "bid": 0.07, "bid_size": 94.0, "ask": 0.74, "ask_size": 289.0, "iv": 1.2902, "open_interest": 347.0, "volume": 2.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0149, "rho": -0.0032, "theo": 0.3058, "change": 0.02, "open": 0.25, "high": 0.31, "low": 0.25, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T10:02:26", "percent_change": 6.89655, "prev_day_close": 0.290000006556511}, {"option": "ARM270115C00060000", "bid": 112.25, "bid_size": 20.0, "ask": 115.15, "ask_size": 35.0, "iv": 1.3365, "open_interest": 39.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0211, "theta": -0.0174, "rho": 0.1114, "theo": 113.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.75, "last_trade_time": "2026-11-04T12:16:00", "percent_change": 0.0, "prev_day_close": 110.324996948242}, {"option": "ARM270115P00060000", "bid": 0.11, "bid_size": 78.0, "ask": 0.67, "ask_size": 132.0, "iv": 1.1914, "open_interest": 291.0, "volume": 2.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0211, "theta": -0.0174, "rho": -0.004, "theo": 0.3733, "change": 0.035, "open": 0.32, "high": 0.4, "low": 0.32, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:03:50", "percent_change": 9.58904, "prev_day_close": 0.364999994635582}, {"option": "ARM270115C00065000", "bid": 107.5, "bid_size": 4.0, "ask": 110.6, "ask_size": 52.0, "iv": 1.3233, "open_interest": 45.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0004, "vega": 0.0256, "theta": -0.0202, "rho": 0.12, "theo": 108.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.1, "last_trade_time": "2026-09-28T10:34:08", "percent_change": 0.0, "prev_day_close": 105.400001525879}, {"option": "ARM270115P00065000", "bid": 0.22, "bid_size": 104.0, "ask": 0.84, "ask_size": 234.0, "iv": 1.163, "open_interest": 863.0, "volume": 2.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.0257, "theta": -0.0203, "rho": -0.0049, "theo": 0.4583, "change": -0.05, "open": 0.39, "high": 0.45, "low": 0.39, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:05:38", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "ARM270115C00070000", "bid": 102.55, "bid_size": 7.0, "ask": 105.85, "ask_size": 56.0, "iv": 1.2556, "open_interest": 85.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0005, "vega": 0.031, "theta": -0.0236, "rho": 0.1283, "theo": 103.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.7, "last_trade_time": "2026-06-01T11:17:31", "percent_change": 0.0, "prev_day_close": 100.724998474121}, {"option": "ARM270115P00070000", "bid": 0.1, "bid_size": 208.0, "ask": 0.9, "ask_size": 148.0, "iv": 1.0717, "open_interest": 2549.0, "volume": 4.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.0311, "theta": -0.0237, "rho": -0.0062, "theo": 0.5646, "change": -0.415, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:38:32", "percent_change": -58.042, "prev_day_close": 0.715000003576279}, {"option": "ARM270115C00075000", "bid": 97.75, "bid_size": 6.0, "ask": 100.7, "ask_size": 30.0, "iv": 1.166, "open_interest": 32.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0006, "vega": 0.0374, "theta": -0.0276, "rho": 0.1364, "theo": 98.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 257.73, "last_trade_time": "2026-09-22T15:09:13", "percent_change": 0.0, "prev_day_close": 95.7250022888184}, {"option": "ARM270115P00075000", "bid": 0.44, "bid_size": 70.0, "ask": 1.01, "ask_size": 74.0, "iv": 1.0633, "open_interest": 1649.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0006, "vega": 0.0376, "theta": -0.0276, "rho": -0.0076, "theo": 0.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T12:36:56", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "ARM270115C00080000", "bid": 93.15, "bid_size": 3.0, "ask": 95.4, "ask_size": 13.0, "iv": 1.0873, "open_interest": 46.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0008, "vega": 0.0449, "theta": -0.032, "rho": 0.144, "theo": 93.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.56, "last_trade_time": "2026-09-22T15:42:58", "percent_change": 0.0, "prev_day_close": 91.0749969482422}, {"option": "ARM270115P00080000", "bid": 0.62, "bid_size": 100.0, "ask": 1.04, "ask_size": 71.0, "iv": 1.0146, "open_interest": 7380.0, "volume": 9.0, "delta": -0.0256, "gamma": 0.0008, "vega": 0.045, "theta": -0.0322, "rho": -0.0095, "theo": 0.8604, "change": -0.35, "open": 0.96, "high": 0.96, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T12:01:02", "percent_change": -31.25, "prev_day_close": 1.12000000476837}, {"option": "ARM270115C00082500", "bid": 90.75, "bid_size": 3.0, "ask": 94.0, "ask_size": 37.0, "iv": 1.1447, "open_interest": 6.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0008, "vega": 0.049, "theta": -0.0345, "rho": 0.1477, "theo": 91.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.67, "last_trade_time": "2026-06-26T10:41:52", "percent_change": 0.0, "prev_day_close": 88.6749992370606}, {"option": "ARM270115P00082500", "bid": 0.66, "bid_size": 128.0, "ask": 1.08, "ask_size": 7.0, "iv": 0.9876, "open_interest": 384.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0008, "vega": 0.0492, "theta": -0.0346, "rho": -0.0105, "theo": 0.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-05T14:41:39", "percent_change": 0.0, "prev_day_close": 1.18999996781349}, {"option": "ARM270115C00085000", "bid": 88.4, "bid_size": 8.0, "ask": 91.6, "ask_size": 30.0, "iv": 1.1198, "open_interest": 52.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0009, "vega": 0.0535, "theta": -0.0371, "rho": 0.1513, "theo": 89.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.88, "last_trade_time": "2026-11-05T14:59:39", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "ARM270115P00085000", "bid": 0.86, "bid_size": 103.0, "ask": 1.28, "ask_size": 60.0, "iv": 0.9922, "open_interest": 960.0, "volume": 1.0, "delta": -0.0316, "gamma": 0.001, "vega": 0.0538, "theta": -0.0373, "rho": -0.0116, "theo": 1.062, "change": -0.395, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:25:15", "percent_change": -28.3154, "prev_day_close": 1.39499998092651}, {"option": "ARM270115C00087500", "bid": 85.95, "bid_size": 4.0, "ask": 88.4, "ask_size": 9.0, "iv": 1.0306, "open_interest": 7.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.001, "vega": 0.0584, "theta": -0.0399, "rho": 0.1547, "theo": 86.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.2, "last_trade_time": "2026-06-18T09:30:08", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "ARM270115P00087500", "bid": 0.95, "bid_size": 116.0, "ask": 1.36, "ask_size": 47.0, "iv": 0.9721, "open_interest": 507.0, "volume": 1.0, "delta": -0.035, "gamma": 0.001, "vega": 0.0585, "theta": -0.0401, "rho": -0.0129, "theo": 1.1796, "change": -0.575, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:42:23", "percent_change": -36.5079, "prev_day_close": 1.57499998807907}, {"option": "ARM270115C00090000", "bid": 84.05, "bid_size": 1.0, "ask": 86.95, "ask_size": 141.0, "iv": 1.1006, "open_interest": 108.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0012, "vega": 0.0635, "theta": -0.0428, "rho": 0.158, "theo": 84.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.45, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 81.5250015258789}, {"option": "ARM270115P00090000", "bid": 1.1, "bid_size": 82.0, "ask": 1.53, "ask_size": 24.0, "iv": 0.9636, "open_interest": 4749.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0012, "vega": 0.0636, "theta": -0.043, "rho": -0.0143, "theo": 1.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T10:23:16", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "ARM270115C00092500", "bid": 81.35, "bid_size": 8.0, "ask": 84.65, "ask_size": 42.0, "iv": 1.0595, "open_interest": 23.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0013, "vega": 0.0689, "theta": -0.0459, "rho": 0.1612, "theo": 82.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.88, "last_trade_time": "2026-10-16T14:47:21", "percent_change": 0.0, "prev_day_close": 79.1749992370606}, {"option": "ARM270115P00092500", "bid": 1.13, "bid_size": 112.0, "ask": 1.74, "ask_size": 17.0, "iv": 0.9472, "open_interest": 903.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0013, "vega": 0.0691, "theta": -0.0461, "rho": -0.0158, "theo": 1.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-05T13:20:47", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "ARM270115C00095000", "bid": 78.95, "bid_size": 3.0, "ask": 81.35, "ask_size": 14.0, "iv": 0.9778, "open_interest": 40.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0014, "vega": 0.0747, "theta": -0.0492, "rho": 0.1642, "theo": 79.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.79, "last_trade_time": "2026-10-22T10:51:01", "percent_change": 0.0, "prev_day_close": 77.0249977111816}, {"option": "ARM270115P00095000", "bid": 1.36, "bid_size": 62.0, "ask": 1.83, "ask_size": 11.0, "iv": 0.9352, "open_interest": 1733.0, "volume": 2.0, "delta": -0.0475, "gamma": 0.0014, "vega": 0.0751, "theta": -0.0494, "rho": -0.0174, "theo": 1.611, "change": -0.65, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T11:04:07", "percent_change": -29.8165, "prev_day_close": 2.17999994754791}, {"option": "ARM270115C00097500", "bid": 76.7, "bid_size": 71.0, "ask": 78.85, "ask_size": 71.0, "iv": 0.9549, "open_interest": 8.0, "volume": 5.0, "delta": 0.9485, "gamma": 0.0015, "vega": 0.0809, "theta": -0.0526, "rho": 0.167, "theo": 77.533, "change": 2.91, "open": 82.14, "high": 82.14, "low": 77.71, "tick": "down", "last_trade_price": 77.71, "last_trade_time": "2026-11-06T11:04:07", "percent_change": 3.89038, "prev_day_close": 74.7999992370606}, {"option": "ARM270115P00097500", "bid": 1.58, "bid_size": 24.0, "ask": 1.92, "ask_size": 13.0, "iv": 0.9211, "open_interest": 771.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0015, "vega": 0.0811, "theta": -0.0528, "rho": -0.0192, "theo": 1.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-05T12:54:02", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "ARM270115C00100000", "bid": 74.65, "bid_size": 8.0, "ask": 76.8, "ask_size": 76.0, "iv": 0.9669, "open_interest": 263.0, "volume": 11.0, "delta": 0.9431, "gamma": 0.0017, "vega": 0.0873, "theta": -0.0561, "rho": 0.1697, "theo": 75.2457, "change": 4.51, "open": 75.0, "high": 77.16, "low": 75.0, "tick": "up", "last_trade_price": 77.16, "last_trade_time": "2026-11-06T10:25:45", "percent_change": 6.20784, "prev_day_close": 72.6500015258789}, {"option": "ARM270115P00100000", "bid": 1.87, "bid_size": 21.0, "ask": 2.07, "ask_size": 11.0, "iv": 0.9134, "open_interest": 5242.0, "volume": 10.0, "delta": -0.0578, "gamma": 0.0017, "vega": 0.0874, "theta": -0.0564, "rho": -0.0212, "theo": 1.9767, "change": -0.69, "open": 2.02, "high": 2.02, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T11:45:48", "percent_change": -26.1364, "prev_day_close": 2.63999998569489}, {"option": "ARM270115C00105000", "bid": 70.25, "bid_size": 1.0, "ask": 73.2, "ask_size": 176.0, "iv": 0.9853, "open_interest": 105.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.002, "vega": 0.101, "theta": -0.0636, "rho": 0.1745, "theo": 70.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-11-03T14:12:40", "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "ARM270115P00105000", "bid": 2.22, "bid_size": 25.0, "ask": 2.64, "ask_size": 19.0, "iv": 0.8945, "open_interest": 2180.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.002, "vega": 0.1016, "theta": -0.064, "rho": -0.0255, "theo": 2.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T13:25:58", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ARM270115C00110000", "bid": 65.65, "bid_size": 3.0, "ask": 68.85, "ask_size": 172.0, "iv": 0.952, "open_interest": 339.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0023, "vega": 0.1161, "theta": -0.0716, "rho": 0.1785, "theo": 66.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-11-04T12:05:15", "percent_change": 0.0, "prev_day_close": 64.0249996185303}, {"option": "ARM270115P00110000", "bid": 2.71, "bid_size": 30.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.8706, "open_interest": 2383.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0023, "vega": 0.1164, "theta": -0.072, "rho": -0.0306, "theo": 2.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T15:30:50", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ARM270115C00115000", "bid": 61.25, "bid_size": 8.0, "ask": 64.3, "ask_size": 155.0, "iv": 0.9159, "open_interest": 186.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0027, "vega": 0.1321, "theta": -0.0799, "rho": 0.1816, "theo": 61.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.75, "last_trade_time": "2026-11-05T15:07:47", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "ARM270115P00115000", "bid": 3.45, "bid_size": 109.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.8569, "open_interest": 846.0, "volume": 11.0, "delta": -0.0997, "gamma": 0.0027, "vega": 0.1327, "theta": -0.0804, "rho": -0.0363, "theo": 3.5566, "change": -1.375, "open": 3.1, "high": 3.2, "low": 3.1, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T10:34:11", "percent_change": -30.0546, "prev_day_close": 4.57499980926514}, {"option": "ARM270115C00120000", "bid": 57.15, "bid_size": 8.0, "ask": 59.8, "ask_size": 145.0, "iv": 0.8887, "open_interest": 592.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0031, "vega": 0.149, "theta": -0.0885, "rho": 0.1838, "theo": 57.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.37, "last_trade_time": "2026-11-05T15:07:47", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "ARM270115P00120000", "bid": 4.05, "bid_size": 29.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.8384, "open_interest": 3297.0, "volume": 6.0, "delta": -0.1178, "gamma": 0.0031, "vega": 0.1494, "theta": -0.089, "rho": -0.043, "theo": 4.2786, "change": -1.755, "open": 3.7, "high": 4.0, "low": 3.7, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T10:27:38", "percent_change": -31.7647, "prev_day_close": 5.52500009536743}, {"option": "ARM270115C00125000", "bid": 53.1, "bid_size": 1.0, "ask": 55.35, "ask_size": 116.0, "iv": 0.8605, "open_interest": 472.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0035, "vega": 0.1663, "theta": -0.0971, "rho": 0.1851, "theo": 53.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.93, "last_trade_time": "2026-11-05T12:45:18", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "ARM270115P00125000", "bid": 4.95, "bid_size": 67.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.8234, "open_interest": 802.0, "volume": 4.0, "delta": -0.138, "gamma": 0.0036, "vega": 0.1669, "theta": -0.0977, "rho": -0.05, "theo": 5.1155, "change": -1.53, "open": 6.45, "high": 6.45, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-06T10:24:08", "percent_change": -23.9062, "prev_day_close": 6.39999985694885}, {"option": "ARM270115C00130000", "bid": 49.05, "bid_size": 1.0, "ask": 52.0, "ask_size": 182.0, "iv": 0.8579, "open_interest": 620.0, "volume": 1.0, "delta": 0.841, "gamma": 0.004, "vega": 0.1839, "theta": -0.1055, "rho": 0.1854, "theo": 49.589, "change": 4.425, "open": 52.25, "high": 52.25, "low": 52.25, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-11-06T09:52:10", "percent_change": 9.25249, "prev_day_close": 47.8249988555908}, {"option": "ARM270115P00130000", "bid": 5.7, "bid_size": 30.0, "ask": 6.4, "ask_size": 62.0, "iv": 0.8064, "open_interest": 943.0, "volume": 451.0, "delta": -0.1605, "gamma": 0.004, "vega": 0.1845, "theta": -0.1063, "rho": -0.0582, "theo": 6.0756, "change": -1.5, "open": 6.0, "high": 6.15, "low": 6.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T11:05:18", "percent_change": -19.8676, "prev_day_close": 7.55000019073486}, {"option": "ARM270115C00135000", "bid": 45.1, "bid_size": 8.0, "ask": 48.0, "ask_size": 136.0, "iv": 0.8343, "open_interest": 228.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0044, "vega": 0.2015, "theta": -0.1137, "rho": 0.1847, "theo": 45.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.03, "last_trade_time": "2026-11-05T10:35:58", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "ARM270115P00135000", "bid": 6.75, "bid_size": 23.0, "ask": 7.45, "ask_size": 6.0, "iv": 0.79, "open_interest": 886.0, "volume": 18.0, "delta": -0.1853, "gamma": 0.0045, "vega": 0.2022, "theta": -0.1146, "rho": -0.0667, "theo": 7.1706, "change": -1.55, "open": 7.15, "high": 7.25, "low": 7.1, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T10:09:12", "percent_change": -17.6136, "prev_day_close": 8.80000019073486}, {"option": "ARM270115C00140000", "bid": 41.6, "bid_size": 1.0, "ask": 43.6, "ask_size": 93.0, "iv": 0.8074, "open_interest": 462.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0049, "vega": 0.2186, "theta": -0.1214, "rho": 0.1829, "theo": 41.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.96, "last_trade_time": "2026-11-05T14:23:56", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "ARM270115P00140000", "bid": 7.95, "bid_size": 30.0, "ask": 8.75, "ask_size": 11.0, "iv": 0.7772, "open_interest": 6438.0, "volume": 2.0, "delta": -0.2122, "gamma": 0.0049, "vega": 0.2193, "theta": -0.1224, "rho": -0.0761, "theo": 8.4085, "change": -2.13, "open": 7.97, "high": 7.97, "low": 7.97, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-11-06T09:59:12", "percent_change": -21.0891, "prev_day_close": 10.0999999046326}, {"option": "ARM270115C00145000", "bid": 37.85, "bid_size": 9.0, "ask": 40.4, "ask_size": 132.0, "iv": 0.7967, "open_interest": 270.0, "volume": 1.0, "delta": 0.7611, "gamma": 0.0053, "vega": 0.235, "theta": -0.1285, "rho": 0.1802, "theo": 38.4235, "change": 0.965, "open": 38.39, "high": 38.39, "low": 38.39, "tick": "up", "last_trade_price": 38.39, "last_trade_time": "2026-11-06T11:06:27", "percent_change": 2.57849, "prev_day_close": 37.4249992370606}, {"option": "ARM270115P00145000", "bid": 9.35, "bid_size": 103.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.7615, "open_interest": 1482.0, "volume": 126.0, "delta": -0.2412, "gamma": 0.0054, "vega": 0.2358, "theta": -0.1296, "rho": -0.0858, "theo": 9.8032, "change": -1.975, "open": 9.4, "high": 9.75, "low": 9.3, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-11-06T10:36:44", "percent_change": -16.8444, "prev_day_close": 11.7250003814697}, {"option": "ARM270115C00150000", "bid": 34.6, "bid_size": 9.0, "ask": 37.0, "ask_size": 170.0, "iv": 0.786, "open_interest": 2243.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0058, "vega": 0.2503, "theta": -0.1348, "rho": 0.1765, "theo": 35.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-05T11:31:45", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "ARM270115P00150000", "bid": 10.65, "bid_size": 118.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.7433, "open_interest": 1654.0, "volume": 125.0, "delta": -0.2723, "gamma": 0.0058, "vega": 0.251, "theta": -0.1361, "rho": -0.0965, "theo": 11.3624, "change": -2.43, "open": 11.55, "high": 11.8, "low": 10.5, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-11-06T11:50:50", "percent_change": -18.0669, "prev_day_close": 13.4500002861023}, {"option": "ARM270115C00155000", "bid": 31.35, "bid_size": 10.0, "ask": 33.75, "ask_size": 99.0, "iv": 0.7723, "open_interest": 1631.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0062, "vega": 0.2642, "theta": -0.1402, "rho": 0.1718, "theo": 31.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.15, "last_trade_time": "2026-11-03T15:00:50", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "ARM270115P00155000", "bid": 12.65, "bid_size": 10.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.7386, "open_interest": 1505.0, "volume": 42.0, "delta": -0.3052, "gamma": 0.0063, "vega": 0.2648, "theta": -0.1416, "rho": -0.1074, "theo": 13.1009, "change": -2.325, "open": 12.35, "high": 13.2, "low": 12.35, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T10:36:51", "percent_change": -14.9758, "prev_day_close": 15.5250000953674}, {"option": "ARM270115C00160000", "bid": 28.25, "bid_size": 24.0, "ask": 30.8, "ask_size": 179.0, "iv": 0.7613, "open_interest": 518.0, "volume": 11.0, "delta": 0.6637, "gamma": 0.0066, "vega": 0.2762, "theta": -0.1446, "rho": 0.1663, "theo": 28.7375, "change": 1.395, "open": 29.75, "high": 29.75, "low": 29.27, "tick": "down", "last_trade_price": 29.27, "last_trade_time": "2026-11-06T11:04:34", "percent_change": 5.00448, "prev_day_close": 27.875}, {"option": "ARM270115P00160000", "bid": 14.55, "bid_size": 100.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.7302, "open_interest": 1133.0, "volume": 20.0, "delta": -0.3397, "gamma": 0.0066, "vega": 0.2768, "theta": -0.1462, "rho": -0.1188, "theo": 15.0238, "change": -2.175, "open": 15.15, "high": 15.15, "low": 15.15, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-06T10:06:12", "percent_change": -12.5541, "prev_day_close": 17.3249998092651}, {"option": "ARM270115C00165000", "bid": 25.45, "bid_size": 16.0, "ask": 27.35, "ask_size": 79.0, "iv": 0.7412, "open_interest": 1483.0, "volume": 1.0, "delta": 0.6283, "gamma": 0.0069, "vega": 0.2862, "theta": -0.1478, "rho": 0.1599, "theo": 25.8816, "change": 0.775, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T10:08:14", "percent_change": 3.13448, "prev_day_close": 24.7249994277954}, {"option": "ARM270115P00165000", "bid": 16.75, "bid_size": 22.0, "ask": 17.35, "ask_size": 1.0, "iv": 0.7199, "open_interest": 730.0, "volume": 54.0, "delta": -0.3756, "gamma": 0.007, "vega": 0.2866, "theta": -0.1497, "rho": -0.1305, "theo": 17.1437, "change": -2.675, "open": 15.97, "high": 17.53, "low": 15.45, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-06T11:30:04", "percent_change": -13.5272, "prev_day_close": 19.7750005722046}, {"option": "ARM270115C00170000", "bid": 23.1, "bid_size": 4.0, "ask": 24.45, "ask_size": 39.0, "iv": 0.7331, "open_interest": 488.0, "volume": 187.0, "delta": 0.592, "gamma": 0.0072, "vega": 0.2938, "theta": -0.1499, "rho": 0.1529, "theo": 23.2237, "change": 1.095, "open": 25.2, "high": 26.0, "low": 23.19, "tick": "down", "last_trade_price": 23.77, "last_trade_time": "2026-11-06T11:28:01", "percent_change": 4.82911, "prev_day_close": 22.6750001907349}, {"option": "ARM270115P00170000", "bid": 18.95, "bid_size": 41.0, "ask": 19.75, "ask_size": 1.0, "iv": 0.7105, "open_interest": 2899.0, "volume": 180.0, "delta": -0.4124, "gamma": 0.0073, "vega": 0.2939, "theta": -0.152, "rho": -0.1417, "theo": 19.4609, "change": -3.11, "open": 19.0, "high": 20.11, "low": 18.6, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-11-06T11:58:41", "percent_change": -14.0724, "prev_day_close": 22.1000003814697}, {"option": "ARM270115C00175000", "bid": 20.6, "bid_size": 10.0, "ask": 22.5, "ask_size": 140.0, "iv": 0.7327, "open_interest": 519.0, "volume": 6.0, "delta": 0.5552, "gamma": 0.0074, "vega": 0.2989, "theta": -0.1508, "rho": 0.1452, "theo": 20.7641, "change": 1.27, "open": 23.0, "high": 23.16, "low": 20.64, "tick": "up", "last_trade_price": 21.77, "last_trade_time": "2026-11-06T11:33:45", "percent_change": 6.19512, "prev_day_close": 20.5}, {"option": "ARM270115P00175000", "bid": 21.4, "bid_size": 31.0, "ask": 22.25, "ask_size": 1.0, "iv": 0.7011, "open_interest": 1185.0, "volume": 49.0, "delta": -0.4498, "gamma": 0.0075, "vega": 0.2988, "theta": -0.1531, "rho": -0.1538, "theo": 21.9827, "change": -2.725, "open": 22.0, "high": 22.5, "low": 20.15, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-06T11:08:20", "percent_change": -10.9768, "prev_day_close": 24.8249998092651}, {"option": "ARM270115C00180000", "bid": 17.95, "bid_size": 45.0, "ask": 19.75, "ask_size": 89.0, "iv": 0.7107, "open_interest": 1173.0, "volume": 4.0, "delta": 0.5182, "gamma": 0.0075, "vega": 0.3014, "theta": -0.1506, "rho": 0.1372, "theo": 18.504, "change": 0.35, "open": 21.0, "high": 21.0, "low": 18.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-06T11:14:59", "percent_change": 1.96078, "prev_day_close": 17.8500003814697}, {"option": "ARM270115P00180000", "bid": 24.05, "bid_size": 21.0, "ask": 25.05, "ask_size": 1.0, "iv": 0.6941, "open_interest": 2661.0, "volume": 3.0, "delta": -0.4874, "gamma": 0.0076, "vega": 0.3009, "theta": -0.1531, "rho": -0.1641, "theo": 24.7042, "change": -4.2, "open": 25.01, "high": 25.01, "low": 23.65, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-11-06T10:28:03", "percent_change": -15.0808, "prev_day_close": 27.8499994277954}, {"option": "ARM270115C00185000", "bid": 16.25, "bid_size": 12.0, "ask": 17.5, "ask_size": 83.0, "iv": 0.7074, "open_interest": 1146.0, "volume": 16.0, "delta": 0.4815, "gamma": 0.0076, "vega": 0.3013, "theta": -0.1491, "rho": 0.1288, "theo": 16.4383, "change": 0.77, "open": 18.05, "high": 18.6, "low": 16.5, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-11-06T11:33:45", "percent_change": 4.70948, "prev_day_close": 16.3500003814697}, {"option": "ARM270115P00185000", "bid": 26.9, "bid_size": 32.0, "ask": 28.25, "ask_size": 14.0, "iv": 0.6912, "open_interest": 718.0, "volume": 5.0, "delta": -0.5248, "gamma": 0.0077, "vega": 0.3005, "theta": -0.1519, "rho": -0.1754, "theo": 27.6264, "change": -4.2, "open": 26.8, "high": 26.8, "low": 26.75, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T10:28:47", "percent_change": -13.5484, "prev_day_close": 31.0}, {"option": "ARM270115C00190000", "bid": 14.3, "bid_size": 11.0, "ask": 15.55, "ask_size": 31.0, "iv": 0.6995, "open_interest": 1375.0, "volume": 21.0, "delta": 0.4454, "gamma": 0.0076, "vega": 0.2988, "theta": -0.1466, "rho": 0.1204, "theo": 14.5625, "change": 0.015, "open": 15.65, "high": 16.6, "low": 14.39, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-11-06T10:35:37", "percent_change": 0.104348, "prev_day_close": 14.375}, {"option": "ARM270115P00190000", "bid": 29.55, "bid_size": 27.0, "ask": 31.15, "ask_size": 8.0, "iv": 0.6742, "open_interest": 4888.0, "volume": 2.0, "delta": -0.5617, "gamma": 0.0077, "vega": 0.2972, "theta": -0.1497, "rho": -0.1837, "theo": 30.7397, "change": -2.61, "open": 31.33, "high": 31.33, "low": 31.19, "tick": "down", "last_trade_price": 31.19, "last_trade_time": "2026-11-06T10:14:51", "percent_change": -7.72189, "prev_day_close": 33.7999992370606}, {"option": "ARM270115C00195000", "bid": 12.55, "bid_size": 14.0, "ask": 13.55, "ask_size": 13.0, "iv": 0.6888, "open_interest": 211.0, "volume": 127.0, "delta": 0.4104, "gamma": 0.0075, "vega": 0.2939, "theta": -0.1431, "rho": 0.1118, "theo": 12.8673, "change": 0.4, "open": 15.0, "high": 15.0, "low": 12.55, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T11:08:17", "percent_change": 3.2, "prev_day_close": 12.5}, {"option": "ARM270115P00195000", "bid": 32.75, "bid_size": 105.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.6683, "open_interest": 831.0, "volume": 1.0, "delta": -0.5976, "gamma": 0.0077, "vega": 0.2919, "theta": -0.1465, "rho": -0.1937, "theo": 34.0397, "change": -4.19, "open": 33.36, "high": 33.36, "low": 33.36, "tick": "down", "last_trade_price": 33.36, "last_trade_time": "2026-11-06T10:24:54", "percent_change": -11.1585, "prev_day_close": 37.5499992370606}, {"option": "ARM270115C00200000", "bid": 11.2, "bid_size": 10.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.6803, "open_interest": 6640.0, "volume": 85.0, "delta": 0.3766, "gamma": 0.0074, "vega": 0.287, "theta": -0.1388, "rho": 0.1035, "theo": 11.3442, "change": 0.325, "open": 12.55, "high": 13.2, "low": 11.13, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T11:50:48", "percent_change": 2.83224, "prev_day_close": 11.4749999046326}, {"option": "ARM270115P00200000", "bid": 36.65, "bid_size": 39.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.6717, "open_interest": 4200.0, "volume": 26.0, "delta": -0.6322, "gamma": 0.0076, "vega": 0.2838, "theta": -0.1424, "rho": -0.1992, "theo": 37.5139, "change": -3.075, "open": 36.3, "high": 38.0, "low": 36.3, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T11:15:34", "percent_change": -7.4863, "prev_day_close": 41.0749988555908}, {"option": "ARM270115C00210000", "bid": 8.55, "bid_size": 52.0, "ask": 9.05, "ask_size": 50.0, "iv": 0.673, "open_interest": 902.0, "volume": 13.0, "delta": 0.3138, "gamma": 0.007, "vega": 0.2681, "theta": -0.1281, "rho": 0.0874, "theo": 8.7679, "change": -0.1, "open": 10.5, "high": 10.5, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T11:06:35", "percent_change": -1.13637, "prev_day_close": 8.80000019073486}, {"option": "ARM270115P00210000", "bid": 44.0, "bid_size": 98.0, "ask": 45.4, "ask_size": 10.0, "iv": 0.6623, "open_interest": 3233.0, "volume": 2.0, "delta": -0.697, "gamma": 0.0072, "vega": 0.2623, "theta": -0.1324, "rho": -0.2091, "theo": 44.9466, "change": -5.35, "open": 43.45, "high": 43.45, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-06T10:23:47", "percent_change": -11.0652, "prev_day_close": 48.3500003814697}, {"option": "ARM270115C00220000", "bid": 6.55, "bid_size": 14.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.6667, "open_interest": 1430.0, "volume": 26.0, "delta": 0.2583, "gamma": 0.0064, "vega": 0.2443, "theta": -0.1158, "rho": 0.0727, "theo": 6.7399, "change": 0.325, "open": 8.24, "high": 8.33, "low": 6.6, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T11:41:18", "percent_change": 4.79705, "prev_day_close": 6.77500009536743}, {"option": "ARM270115P00220000", "bid": 51.2, "bid_size": 67.0, "ask": 53.6, "ask_size": 68.0, "iv": 0.6438, "open_interest": 5071.0, "volume": 3.0, "delta": -0.7546, "gamma": 0.0066, "vega": 0.2356, "theta": -0.1206, "rho": -0.2116, "theo": 52.9442, "change": -2.5, "open": 50.95, "high": 54.0, "low": 50.95, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-06T11:07:31", "percent_change": -4.42478, "prev_day_close": 56.5}, {"option": "ARM270115C00230000", "bid": 5.05, "bid_size": 9.0, "ask": 5.4, "ask_size": 28.0, "iv": 0.6674, "open_interest": 2205.0, "volume": 49.0, "delta": 0.2107, "gamma": 0.0057, "vega": 0.2182, "theta": -0.1027, "rho": 0.0598, "theo": 5.1658, "change": 0.175, "open": 6.56, "high": 6.56, "low": 5.05, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T11:40:35", "percent_change": 3.25581, "prev_day_close": 5.375}, {"option": "ARM270115P00230000", "bid": 59.75, "bid_size": 72.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.6377, "open_interest": 2791.0, "volume": 66.0, "delta": -0.8045, "gamma": 0.006, "vega": 0.2062, "theta": -0.1082, "rho": -0.2086, "theo": 61.4123, "change": -4.17, "open": 61.65, "high": 61.89, "low": 59.95, "tick": "up", "last_trade_price": 61.03, "last_trade_time": "2026-11-06T11:04:34", "percent_change": -6.39571, "prev_day_close": 65.2000007629394}, {"option": "ARM270115C00240000", "bid": 3.85, "bid_size": 4.0, "ask": 4.15, "ask_size": 15.0, "iv": 0.6658, "open_interest": 583.0, "volume": 10.0, "delta": 0.1707, "gamma": 0.005, "vega": 0.1918, "theta": -0.0898, "rho": 0.0488, "theo": 3.9577, "change": 0.255, "open": 5.7, "high": 5.7, "low": 3.75, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T11:31:41", "percent_change": 6.18182, "prev_day_close": 4.12500011920929}, {"option": "ARM270115P00240000", "bid": 68.0, "bid_size": 191.0, "ask": 70.9, "ask_size": 1.0, "iv": 0.6135, "open_interest": 1898.0, "volume": 7.0, "delta": -0.847, "gamma": 0.0054, "vega": 0.1775, "theta": -0.096, "rho": -0.2044, "theo": 70.2646, "change": -3.625, "open": 70.43, "high": 70.43, "low": 70.1, "tick": "down", "last_trade_price": 70.1, "last_trade_time": "2026-11-06T10:19:10", "percent_change": -4.91692, "prev_day_close": 73.7249984741211}, {"option": "ARM270115C00250000", "bid": 2.94, "bid_size": 2.0, "ask": 3.15, "ask_size": 59.0, "iv": 0.6643, "open_interest": 2001.0, "volume": 71.0, "delta": 0.1377, "gamma": 0.0044, "vega": 0.1666, "theta": -0.0778, "rho": 0.0396, "theo": 3.0389, "change": 0.125, "open": 4.05, "high": 4.05, "low": 3.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T12:04:07", "percent_change": 4.06504, "prev_day_close": 3.07499992847443}, {"option": "ARM270115P00250000", "bid": 77.55, "bid_size": 132.0, "ask": 80.3, "ask_size": 26.0, "iv": 0.627, "open_interest": 6757.0, "volume": 54.0, "delta": -0.8824, "gamma": 0.0047, "vega": 0.1458, "theta": -0.0846, "rho": -0.1864, "theo": 79.4228, "change": -5.2, "open": 78.03, "high": 79.56, "low": 78.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-11-06T10:57:40", "percent_change": -6.25, "prev_day_close": 83.2000007629394}, {"option": "ARM270115C00260000", "bid": 2.3, "bid_size": 1.0, "ask": 2.58, "ask_size": 15.0, "iv": 0.6723, "open_interest": 971.0, "volume": 15.0, "delta": 0.1111, "gamma": 0.0037, "vega": 0.1433, "theta": -0.0668, "rho": 0.0321, "theo": 2.3448, "change": -0.09, "open": 2.85, "high": 2.85, "low": 2.27, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T11:48:49", "percent_change": -3.54331, "prev_day_close": 2.53999996185303}, {"option": "ARM270115P00260000", "bid": 86.5, "bid_size": 61.0, "ask": 89.7, "ask_size": 8.0, "iv": 0.5881, "open_interest": 2120.0, "volume": 4.0, "delta": -0.9118, "gamma": 0.0042, "vega": 0.1178, "theta": -0.0748, "rho": -0.1666, "theo": 88.8178, "change": -4.27, "open": 84.8, "high": 88.21, "low": 84.8, "tick": "down", "last_trade_price": 87.93, "last_trade_time": "2026-11-06T11:45:40", "percent_change": -4.63124, "prev_day_close": 92.2000007629394}, {"option": "ARM270115C00270000", "bid": 1.85, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.673, "open_interest": 5364.0, "volume": 18.0, "delta": 0.0897, "gamma": 0.0032, "vega": 0.1225, "theta": -0.0573, "rho": 0.0259, "theo": 1.8224, "change": -0.015, "open": 2.37, "high": 2.37, "low": 1.8, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T11:34:26", "percent_change": -0.787403, "prev_day_close": 1.90500003099442}, {"option": "ARM270115P00270000", "bid": 97.15, "bid_size": 48.0, "ask": 99.25, "ask_size": 8.0, "iv": 0.6442, "open_interest": 641.0, "volume": 1.0, "delta": -0.9357, "gamma": 0.0036, "vega": 0.0907, "theta": -0.0659, "rho": -0.1314, "theo": 98.397, "change": -3.54, "open": 98.46, "high": 98.46, "low": 98.46, "tick": "down", "last_trade_price": 98.46, "last_trade_time": "2026-11-06T10:18:41", "percent_change": -3.47059, "prev_day_close": 102.0}, {"option": "ARM270115C00280000", "bid": 1.32, "bid_size": 38.0, "ask": 1.69, "ask_size": 37.0, "iv": 0.68, "open_interest": 1987.0, "volume": 7.0, "delta": 0.0728, "gamma": 0.0027, "vega": 0.1048, "theta": -0.049, "rho": 0.0211, "theo": 1.43, "change": -0.02, "open": 1.56, "high": 1.6, "low": 1.3, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T11:50:38", "percent_change": -1.28205, "prev_day_close": 1.56000000238419}, {"option": "ARM270115P00280000", "bid": 106.1, "bid_size": 188.0, "ask": 108.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 3595.0, "volume": 9.0, "delta": -0.9548, "gamma": 0.0031, "vega": 0.0688, "theta": -0.0582, "rho": -0.1157, "theo": 108.1182, "change": -4.86, "open": 106.94, "high": 106.94, "low": 106.94, "tick": "down", "last_trade_price": 106.94, "last_trade_time": "2026-11-06T11:55:41", "percent_change": -4.34705, "prev_day_close": 111.799999237061}, {"option": "ARM270115C00290000", "bid": 1.0, "bid_size": 30.0, "ask": 1.37, "ask_size": 30.0, "iv": 0.6837, "open_interest": 772.0, "volume": 18.0, "delta": 0.0594, "gamma": 0.0023, "vega": 0.0895, "theta": -0.0421, "rho": 0.0173, "theo": 1.1357, "change": -0.065, "open": 1.8, "high": 1.8, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T11:13:47", "percent_change": -5.39419, "prev_day_close": 1.2049999833107}, {"option": "ARM270115P00290000", "bid": 116.65, "bid_size": 94.0, "ask": 118.85, "ask_size": 14.0, "iv": 0.6045, "open_interest": 629.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0025, "vega": 0.0451, "theta": -0.0481, "rho": -0.0787, "theo": 117.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.63, "last_trade_time": "2026-11-05T15:56:01", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "ARM270115C00300000", "bid": 0.95, "bid_size": 2.0, "ask": 1.23, "ask_size": 68.0, "iv": 0.7068, "open_interest": 1545.0, "volume": 40.0, "delta": 0.049, "gamma": 0.0019, "vega": 0.0768, "theta": -0.0364, "rho": 0.0142, "theo": 0.914, "change": -0.095, "open": 1.0, "high": 1.33, "low": 1.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T12:04:07", "percent_change": -8.44444, "prev_day_close": 1.125}, {"option": "ARM270115P00300000", "bid": 125.5, "bid_size": 200.0, "ask": 128.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1042.0, "volume": 8.0, "delta": -0.9804, "gamma": 0.002, "vega": 0.0338, "theta": -0.0382, "rho": -0.0585, "theo": 127.8366, "change": -3.45, "open": 126.75, "high": 127.9, "low": 124.55, "tick": "up", "last_trade_price": 127.9, "last_trade_time": "2026-11-06T10:03:58", "percent_change": -2.62657, "prev_day_close": 131.349998474121}, {"option": "ARM270115C00310000", "bid": 0.7, "bid_size": 10.0, "ask": 1.15, "ask_size": 106.0, "iv": 0.7178, "open_interest": 3007.0, "volume": 6.0, "delta": 0.0408, "gamma": 0.0017, "vega": 0.0663, "theta": -0.0316, "rho": 0.0118, "theo": 0.7466, "change": -0.095, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:55:30", "percent_change": -10.6145, "prev_day_close": 0.894999980926514}, {"option": "ARM270115P00310000", "bid": 135.5, "bid_size": 129.0, "ask": 138.65, "ask_size": 19.0, "iv": 0.0, "open_interest": 256.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0014, "vega": 0.0168, "theta": -0.0259, "rho": -0.0308, "theo": 137.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.47, "last_trade_time": "2026-11-05T12:58:18", "percent_change": 0.0, "prev_day_close": 140.699996948242}, {"option": "ARM270115C00320000", "bid": 0.56, "bid_size": 37.0, "ask": 0.72, "ask_size": 1.0, "iv": 0.704, "open_interest": 936.0, "volume": 1.0, "delta": 0.0343, "gamma": 0.0014, "vega": 0.0576, "theta": -0.0277, "rho": 0.01, "theo": 0.6192, "change": 0.15, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:32:46", "percent_change": 21.4286, "prev_day_close": 0.699999988079071}, {"option": "ARM270115P00320000", "bid": 146.45, "bid_size": 59.0, "ask": 148.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 312.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.001, "vega": 0.013, "theta": -0.0159, "rho": -0.0257, "theo": 147.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.59, "last_trade_time": "2026-11-04T14:53:05", "percent_change": 0.0, "prev_day_close": 151.075004577637}, {"option": "ARM270115C00330000", "bid": 0.32, "bid_size": 96.0, "ask": 0.62, "ask_size": 1.0, "iv": 0.6986, "open_interest": 1077.0, "volume": 2.0, "delta": 0.0292, "gamma": 0.0012, "vega": 0.0504, "theta": -0.0245, "rho": 0.0085, "theo": 0.5217, "change": 0.125, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 19.3798, "prev_day_close": 0.644999995827675}, {"option": "ARM270115P00330000", "bid": 155.3, "bid_size": 18.0, "ask": 158.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0091, "rho": -0.0056, "theo": 157.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.0, "last_trade_time": "2026-11-05T10:55:14", "percent_change": 0.0, "prev_day_close": 161.074996948242}, {"option": "ARM270115C00340000", "bid": 0.36, "bid_size": 55.0, "ask": 0.51, "ask_size": 1.0, "iv": 0.7168, "open_interest": 1314.0, "volume": 7.0, "delta": 0.0252, "gamma": 0.0011, "vega": 0.0446, "theta": -0.0219, "rho": 0.0073, "theo": 0.446, "change": -0.12, "open": 0.36, "high": 0.45, "low": 0.36, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T11:47:02", "percent_change": -21.8182, "prev_day_close": 0.549999997019768}, {"option": "ARM270115P00340000", "bid": 165.25, "bid_size": 27.0, "ask": 168.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 29.0, "volume": 1.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0047, "rho": -0.005, "theo": 167.7303, "change": -3.465, "open": 167.51, "high": 167.51, "low": 167.51, "tick": "up", "last_trade_price": 167.51, "last_trade_time": "2026-11-06T10:04:40", "percent_change": -2.02661, "prev_day_close": 170.974998474121}, {"option": "ARM270115C00350000", "bid": 0.35, "bid_size": 28.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.7332, "open_interest": 2581.0, "volume": 15.0, "delta": 0.022, "gamma": 0.0009, "vega": 0.0397, "theta": -0.0198, "rho": 0.0064, "theo": 0.3867, "change": -0.035, "open": 0.73, "high": 0.73, "low": 0.39, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T11:35:35", "percent_change": -7.69231, "prev_day_close": 0.454999998211861}, {"option": "ARM270115P00350000", "bid": 175.3, "bid_size": 25.0, "ask": 178.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 41.0, "volume": 1.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0015, "rho": -0.0039, "theo": 177.7267, "change": -7.525, "open": 173.5, "high": 173.5, "low": 173.5, "tick": "up", "last_trade_price": 173.5, "last_trade_time": "2026-11-06T09:46:48", "percent_change": -4.15689, "prev_day_close": 181.025001525879}, {"option": "ARM270115C00360000", "bid": 0.02, "bid_size": 140.0, "ask": 0.96, "ask_size": 101.0, "iv": 0.7791, "open_interest": 655.0, "volume": 10.0, "delta": 0.0194, "gamma": 0.0008, "vega": 0.0356, "theta": -0.018, "rho": 0.0056, "theo": 0.3395, "change": -0.035, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -7.69231, "prev_day_close": 0.455000005662441}, {"option": "ARM270115P00360000", "bid": 185.25, "bid_size": 130.0, "ask": 188.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 7500.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0, "theo": 187.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.15, "last_trade_time": "2026-11-04T15:58:10", "percent_change": 0.0, "prev_day_close": 191.175003051758}, {"option": "ARM270115C00370000", "bid": 0.23, "bid_size": 2.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.7496, "open_interest": 480.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0007, "vega": 0.0322, "theta": -0.0165, "rho": 0.005, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:07:49", "percent_change": 0.0, "prev_day_close": 0.234999993816018}, {"option": "ARM270115P00370000", "bid": 195.3, "bid_size": 18.0, "ask": 198.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 197.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.6, "last_trade_time": "2026-11-05T15:23:27", "percent_change": 0.0, "prev_day_close": 201.025001525879}, {"option": "ARM270115C00380000", "bid": 0.06, "bid_size": 68.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.7287, "open_interest": 759.0, "volume": 16.0, "delta": 0.0154, "gamma": 0.0007, "vega": 0.0294, "theta": -0.0152, "rho": 0.0045, "theo": 0.2702, "change": -0.55, "open": 0.25, "high": 0.25, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:16:51", "percent_change": -74.3243, "prev_day_close": 0.740000005811453}, {"option": "ARM270115P00380000", "bid": 205.3, "bid_size": 18.0, "ask": 208.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 207.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.8, "last_trade_time": "2026-11-05T15:33:43", "percent_change": 0.0, "prev_day_close": 211.125}, {"option": "ARM270115C00390000", "bid": 0.13, "bid_size": 17.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.7602, "open_interest": 721.0, "volume": 22.0, "delta": 0.014, "gamma": 0.0006, "vega": 0.0268, "theta": -0.0141, "rho": 0.004, "theo": 0.2443, "change": -0.26, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T11:23:17", "percent_change": -53.0612, "prev_day_close": 0.490000013262033}, {"option": "ARM270115P00390000", "bid": 215.3, "bid_size": 53.0, "ask": 218.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 37.0, "volume": 19.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 217.725, "change": -3.245, "open": 216.26, "high": 217.78, "low": 216.26, "tick": "up", "last_trade_price": 217.78, "last_trade_time": "2026-11-06T10:44:32", "percent_change": -1.46816, "prev_day_close": 221.025001525879}, {"option": "ARM270115C00400000", "bid": 0.13, "bid_size": 13.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7706, "open_interest": 4756.0, "volume": 21.0, "delta": 0.0127, "gamma": 0.0006, "vega": 0.0248, "theta": -0.0132, "rho": 0.0036, "theo": 0.223, "change": 0.045, "open": 0.25, "high": 0.4, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:23:34", "percent_change": 31.0345, "prev_day_close": 0.14500000141561}, {"option": "ARM270115P00400000", "bid": 225.25, "bid_size": 27.0, "ask": 228.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 227.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.7, "last_trade_time": "2026-11-05T15:33:43", "percent_change": 0.0, "prev_day_close": 230.75}, {"option": "ARM270115C00410000", "bid": 0.08, "bid_size": 37.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.775, "open_interest": 1995.0, "volume": 6.0, "delta": 0.0116, "gamma": 0.0005, "vega": 0.0229, "theta": -0.0123, "rho": 0.0033, "theo": 0.2037, "change": -0.12, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:07:08", "percent_change": -38.7097, "prev_day_close": 0.30999999679625}, {"option": "ARM270115P00410000", "bid": 235.3, "bid_size": 18.0, "ask": 238.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.45, "last_trade_time": "2026-11-05T15:33:43", "percent_change": 0.0, "prev_day_close": 241.025001525879}, {"option": "ARM270115C00420000", "bid": 0.07, "bid_size": 37.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.829, "open_interest": 1714.0, "volume": 2.0, "delta": 0.0106, "gamma": 0.0005, "vega": 0.0212, "theta": -0.0116, "rho": 0.0031, "theo": 0.1874, "change": -0.085, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:07:59", "percent_change": -29.8246, "prev_day_close": 0.284999990835786}, {"option": "ARM270115P00420000", "bid": 245.25, "bid_size": 107.0, "ask": 248.65, "ask_size": 26.0, "iv": 0.0, "open_interest": 300.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 247.725, "change": -3.865, "open": 247.94, "high": 247.94, "low": 247.21, "tick": "down", "last_trade_price": 247.21, "last_trade_time": "2026-11-06T11:01:52", "percent_change": -1.53938, "prev_day_close": 251.075004577637}, {"option": "ARM270115C00430000", "bid": 0.06, "bid_size": 32.0, "ask": 0.22, "ask_size": 25.0, "iv": 0.7994, "open_interest": 502.0, "volume": 20.0, "delta": 0.0098, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0109, "rho": 0.0028, "theo": 0.1731, "change": -0.12, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:15:51", "percent_change": -46.1538, "prev_day_close": 0.260000003501773}, {"option": "ARM270115P00430000", "bid": 255.3, "bid_size": 19.0, "ask": 258.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 11.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 257.725, "change": -3.825, "open": 257.92, "high": 257.92, "low": 257.2, "tick": "down", "last_trade_price": 257.2, "last_trade_time": "2026-11-06T11:01:52", "percent_change": -1.46537, "prev_day_close": 261.024993896484}, {"option": "ARM270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 214.0, "iv": 1.0432, "open_interest": 285.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0103, "rho": 0.0026, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T14:07:09", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "ARM270115P00440000", "bid": 265.3, "bid_size": 18.0, "ask": 268.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 267.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.15, "last_trade_time": "2026-11-05T15:33:43", "percent_change": 0.0, "prev_day_close": 270.949996948242}, {"option": "ARM270115C00450000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.823, "open_interest": 1325.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.0173, "theta": -0.0098, "rho": 0.0024, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T15:53:52", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "ARM270115P00450000", "bid": 275.3, "bid_size": 18.0, "ask": 278.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 277.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.6, "last_trade_time": "2026-10-22T15:11:37", "percent_change": 0.0, "prev_day_close": 280.949996948242}, {"option": "ARM270115C00460000", "bid": 0.01, "bid_size": 19.0, "ask": 0.42, "ask_size": 47.0, "iv": 0.8905, "open_interest": 680.0, "volume": 1.0, "delta": 0.0078, "gamma": 0.0003, "vega": 0.0161, "theta": -0.0092, "rho": 0.0022, "theo": 0.1391, "change": -0.235, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:05:19", "percent_change": -70.1493, "prev_day_close": 0.335000006482005}, {"option": "ARM270115P00460000", "bid": 285.3, "bid_size": 18.0, "ask": 288.45, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 287.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.1, "last_trade_time": "2026-10-22T15:11:37", "percent_change": 0.0, "prev_day_close": 291.024993896484}, {"option": "ARM270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 176.0, "iv": 1.0631, "open_interest": 434.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0003, "vega": 0.0152, "theta": -0.0088, "rho": 0.0021, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:26:33", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "ARM270115P00470000", "bid": 295.3, "bid_size": 18.0, "ask": 298.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 297.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.55, "last_trade_time": "2026-11-05T15:51:44", "percent_change": 0.0, "prev_day_close": 300.975006103516}, {"option": "ARM270115C00480000", "bid": 0.05, "bid_size": 1.0, "ask": 0.22, "ask_size": 20.0, "iv": 0.8776, "open_interest": 797.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0003, "vega": 0.0143, "theta": -0.0083, "rho": 0.0019, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:24:30", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "ARM270115P00480000", "bid": 305.3, "bid_size": 18.0, "ask": 308.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 307.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.57, "last_trade_time": "2026-11-05T15:51:44", "percent_change": 0.0, "prev_day_close": 311.024993896484}, {"option": "ARM270115C00490000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.9433, "open_interest": 2422.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0134, "theta": -0.0079, "rho": 0.0018, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:53:57", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "ARM270115P00490000", "bid": 315.3, "bid_size": 16.0, "ask": 318.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 317.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.2, "last_trade_time": "2026-09-23T09:56:46", "percent_change": 0.0, "prev_day_close": 320.975006103516}, {"option": "ARM270115C00500000", "bid": 0.05, "bid_size": 1.0, "ask": 0.22, "ask_size": 8.0, "iv": 0.9069, "open_interest": 1067.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0075, "rho": 0.0017, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T15:38:10", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "ARM270115P00500000", "bid": 325.3, "bid_size": 16.0, "ask": 328.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 327.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-07-16T12:13:40", "percent_change": 0.0, "prev_day_close": 330.875}, {"option": "ARM270115C00510000", "bid": 0.08, "bid_size": 1.0, "ask": 0.63, "ask_size": 58.0, "iv": 1.0266, "open_interest": 2162.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0072, "rho": 0.0016, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T11:43:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ARM270115P00510000", "bid": 335.3, "bid_size": 16.0, "ask": 338.45, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 337.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.95, "last_trade_time": "2026-06-18T14:44:41", "percent_change": 0.0, "prev_day_close": 341.024993896484}, {"option": "ARM270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 1.1478, "open_interest": 349.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0113, "theta": -0.0068, "rho": 0.0015, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:57:31", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "ARM270115P00520000", "bid": 345.3, "bid_size": 16.0, "ask": 348.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 347.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.15, "last_trade_time": "2026-06-18T14:29:08", "percent_change": 0.0, "prev_day_close": 350.899993896484}, {"option": "ARM270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 190.0, "iv": 1.2115, "open_interest": 366.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0065, "rho": 0.0014, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "ARM270115P00530000", "bid": 355.3, "bid_size": 20.0, "ask": 358.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 357.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.2, "last_trade_time": "2026-06-22T12:24:00", "percent_change": 0.0, "prev_day_close": 360.949996948242}, {"option": "ARM270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 214.0, "iv": 1.1844, "open_interest": 341.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0062, "rho": 0.0013, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-27T10:58:00", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "ARM270115P00540000", "bid": 365.3, "bid_size": 16.0, "ask": 368.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 367.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.9, "last_trade_time": "2026-09-29T15:33:50", "percent_change": 0.0, "prev_day_close": 371.024993896484}, {"option": "ARM270115C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 177.0, "iv": 1.1107, "open_interest": 503.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0059, "rho": 0.0012, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:53:52", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ARM270115P00550000", "bid": 375.3, "bid_size": 19.0, "ask": 378.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 377.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.5, "last_trade_time": "2026-09-23T11:24:54", "percent_change": 0.0, "prev_day_close": 381.074996948242}, {"option": "ARM270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 162.0, "iv": 1.2089, "open_interest": 45.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0056, "rho": 0.0012, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:12:21", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "ARM270115P00560000", "bid": 385.3, "bid_size": 16.0, "ask": 388.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 387.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.9, "last_trade_time": "2026-09-28T15:49:14", "percent_change": 0.0, "prev_day_close": 391.050003051758}, {"option": "ARM270115C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 207.0, "iv": 1.2827, "open_interest": 279.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0054, "rho": 0.0011, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-19T09:59:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARM270115P00570000", "bid": 395.3, "bid_size": 16.0, "ask": 398.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 397.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.71, "last_trade_time": "2026-06-24T15:45:07", "percent_change": 0.0, "prev_day_close": 400.949996948242}, {"option": "ARM270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 153.0, "iv": 1.2375, "open_interest": 472.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0051, "rho": 0.001, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T09:45:43", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "ARM270115P00580000", "bid": 405.3, "bid_size": 16.0, "ask": 408.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 407.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.65, "last_trade_time": "2026-06-15T13:20:34", "percent_change": 0.0, "prev_day_close": 411.0}, {"option": "ARM270115C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 122.0, "iv": 1.3052, "open_interest": 47.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0049, "rho": 0.001, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-19T10:37:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARM270115P00590000", "bid": 415.3, "bid_size": 16.0, "ask": 418.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 417.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.65, "last_trade_time": "2026-06-30T15:21:54", "percent_change": 0.0, "prev_day_close": 420.850006103516}, {"option": "ARM270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 139.0, "iv": 1.265, "open_interest": 959.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0047, "rho": 0.0009, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:48:36", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ARM270115P00600000", "bid": 425.3, "bid_size": 19.0, "ask": 428.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 427.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 275.85, "last_trade_time": "2026-09-23T11:29:18", "percent_change": 0.0, "prev_day_close": 430.925003051758}, {"option": "ARM270115C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 146.0, "iv": 1.2556, "open_interest": 610.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.007, "theta": -0.0045, "rho": 0.0009, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-14T14:02:26", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "ARM270115P00610000", "bid": 435.3, "bid_size": 16.0, "ask": 438.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 437.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.3, "last_trade_time": "2026-07-01T14:43:20", "percent_change": 0.0, "prev_day_close": 440.875}, {"option": "ARM270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 117.0, "iv": 1.3166, "open_interest": 162.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0043, "rho": 0.0008, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-19T10:35:28", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "ARM270115P00620000", "bid": 445.3, "bid_size": 6.0, "ask": 448.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 447.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.5, "last_trade_time": "2026-07-24T09:36:18", "percent_change": 0.0, "prev_day_close": 450.975006103516}, {"option": "ARM270115C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 212.0, "iv": 1.366, "open_interest": 436.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0041, "rho": 0.0008, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:42:04", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "ARM270115P00630000", "bid": 455.3, "bid_size": 16.0, "ask": 458.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 457.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.1, "last_trade_time": "2026-10-08T15:11:48", "percent_change": 0.0, "prev_day_close": 460.800003051758}, {"option": "ARM270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 155.0, "iv": 1.3789, "open_interest": 382.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.006, "theta": -0.0039, "rho": 0.0007, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-19T10:33:58", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "ARM270115P00640000", "bid": 465.3, "bid_size": 16.0, "ask": 468.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 467.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.55, "last_trade_time": "2026-10-08T15:11:48", "percent_change": 0.0, "prev_day_close": 470.975006103516}, {"option": "ARM270115C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 61.0, "iv": 1.2625, "open_interest": 176.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0038, "rho": 0.0007, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T11:22:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARM270115P00650000", "bid": 475.3, "bid_size": 16.0, "ask": 478.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 477.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.86, "last_trade_time": "2026-07-31T11:23:31", "percent_change": 0.0, "prev_day_close": 480.75}, {"option": "ARM270115C00660000", "bid": 0.02, "bid_size": 1.0, "ask": 0.38, "ask_size": 1.0, "iv": 1.1496, "open_interest": 866.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0036, "rho": 0.0006, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "ARM270115P00660000", "bid": 485.3, "bid_size": 16.0, "ask": 488.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 487.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.925003051758}, {"option": "ARM270115C00670000", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 1.0, "iv": 1.0934, "open_interest": 964.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0034, "rho": 0.0006, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "ARM270115P00670000", "bid": 495.3, "bid_size": 19.0, "ask": 498.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 497.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 393.1, "last_trade_time": "2026-08-04T14:12:41", "percent_change": 0.0, "prev_day_close": 500.975006103516}, {"option": "ARM270219C00090000", "bid": 85.0, "bid_size": 8.0, "ask": 87.3, "ask_size": 13.0, "iv": 0.9224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0013, "vega": 0.0999, "theta": -0.0419, "rho": 0.223, "theo": 85.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270219P00090000", "bid": 1.73, "bid_size": 355.0, "ask": 2.49, "ask_size": 36.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0013, "vega": 0.1002, "theta": -0.0421, "rho": -0.0302, "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": 0.0}, {"option": "ARM270219C00095000", "bid": 80.65, "bid_size": 6.0, "ask": 83.7, "ask_size": 26.0, "iv": 0.9399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0015, "vega": 0.1155, "theta": -0.0476, "rho": 0.2305, "theo": 81.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270219P00095000", "bid": 2.3, "bid_size": 301.0, "ask": 2.89, "ask_size": 1.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0015, "vega": 0.1159, "theta": -0.0479, "rho": -0.0363, "theo": 2.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270219C00100000", "bid": 76.4, "bid_size": 8.0, "ask": 79.4, "ask_size": 35.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0018, "vega": 0.1324, "theta": -0.0537, "rho": 0.2369, "theo": 77.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.93, "last_trade_time": "2026-11-05T13:03:46", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "ARM270219P00100000", "bid": 3.0, "bid_size": 52.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.859, "open_interest": 60.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0018, "vega": 0.1328, "theta": -0.054, "rho": -0.0433, "theo": 3.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-05T14:57:07", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ARM270219C00105000", "bid": 72.4, "bid_size": 1.0, "ask": 75.15, "ask_size": 29.0, "iv": 0.911, "open_interest": 0.0, "volume": 2.0, "delta": 0.9116, "gamma": 0.0021, "vega": 0.15, "theta": -0.06, "rho": 0.2424, "theo": 72.7846, "change": 5.105, "open": 75.2, "high": 75.58, "low": 75.2, "tick": "up", "last_trade_price": 75.58, "last_trade_time": "2026-11-06T09:56:04", "percent_change": 7.24371, "prev_day_close": 70.4749984741211}, {"option": "ARM270219P00105000", "bid": 3.65, "bid_size": 60.0, "ask": 4.15, "ask_size": 1.0, "iv": 0.8438, "open_interest": 148.0, "volume": 12.0, "delta": -0.09, "gamma": 0.0021, "vega": 0.1506, "theta": -0.0604, "rho": -0.051, "theo": 3.9517, "change": -0.8, "open": 3.7, "high": 4.0, "low": 3.7, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:05:18", "percent_change": -16.6667, "prev_day_close": 4.79999995231628}, {"option": "ARM270219C00110000", "bid": 68.15, "bid_size": 1.0, "ask": 70.95, "ask_size": 49.0, "iv": 0.8881, "open_interest": 0.0, "volume": 4.0, "delta": 0.8962, "gamma": 0.0024, "vega": 0.1686, "theta": -0.0664, "rho": 0.2467, "theo": 68.617, "change": 4.66, "open": 70.66, "high": 70.66, "low": 70.66, "tick": "up", "last_trade_price": 70.66, "last_trade_time": "2026-11-06T09:55:09", "percent_change": 7.06061, "prev_day_close": 66.0}, {"option": "ARM270219P00110000", "bid": 4.45, "bid_size": 40.0, "ask": 5.2, "ask_size": 62.0, "iv": 0.8401, "open_interest": 18.0, "volume": 8.0, "delta": -0.1055, "gamma": 0.0024, "vega": 0.1691, "theta": -0.0669, "rho": -0.0598, "theo": 4.7233, "change": -0.925, "open": 4.37, "high": 4.7, "low": 4.37, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T10:21:18", "percent_change": -16.4444, "prev_day_close": 5.625}, {"option": "ARM270219C00115000", "bid": 64.2, "bid_size": 1.0, "ask": 66.9, "ask_size": 81.0, "iv": 0.8737, "open_interest": 15.0, "volume": 2.0, "delta": 0.8793, "gamma": 0.0026, "vega": 0.1874, "theta": -0.0729, "rho": 0.2501, "theo": 64.5553, "change": 4.19, "open": 67.61, "high": 67.61, "low": 66.59, "tick": "down", "last_trade_price": 66.59, "last_trade_time": "2026-11-06T09:56:04", "percent_change": 6.71474, "prev_day_close": 62.4000015258789}, {"option": "ARM270219P00115000", "bid": 5.2, "bid_size": 77.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.827, "open_interest": 71.0, "volume": 2.0, "delta": -0.1225, "gamma": 0.0027, "vega": 0.1881, "theta": -0.0735, "rho": -0.0693, "theo": 5.6003, "change": -1.695, "open": 4.98, "high": 4.98, "low": 4.98, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-06T09:55:09", "percent_change": -25.3933, "prev_day_close": 6.67499995231628}, {"option": "ARM270219C00120000", "bid": 59.95, "bid_size": 9.0, "ask": 62.9, "ask_size": 64.0, "iv": 0.8491, "open_interest": 1.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.003, "vega": 0.2067, "theta": -0.0793, "rho": 0.2522, "theo": 60.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-10-30T12:51:01", "percent_change": 0.0, "prev_day_close": 58.3249988555908}, {"option": "ARM270219P00120000", "bid": 6.15, "bid_size": 57.0, "ask": 7.1, "ask_size": 57.0, "iv": 0.8115, "open_interest": 34.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.003, "vega": 0.2075, "theta": -0.08, "rho": -0.0797, "theo": 6.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-05T14:56:17", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "ARM270219C00125000", "bid": 56.1, "bid_size": 6.0, "ask": 57.8, "ask_size": 19.0, "iv": 0.8066, "open_interest": 10.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0033, "vega": 0.2257, "theta": -0.0856, "rho": 0.2534, "theo": 56.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.44, "last_trade_time": "2026-11-05T13:03:46", "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "ARM270219P00125000", "bid": 7.4, "bid_size": 58.0, "ask": 8.05, "ask_size": 58.0, "iv": 0.7998, "open_interest": 48.0, "volume": 127.0, "delta": -0.1613, "gamma": 0.0033, "vega": 0.2266, "theta": -0.0864, "rho": -0.091, "theo": 7.7017, "change": -1.025, "open": 7.55, "high": 7.95, "low": 7.55, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T11:06:27", "percent_change": -11.4206, "prev_day_close": 8.97499990463257}, {"option": "ARM270219C00130000", "bid": 52.55, "bid_size": 5.0, "ask": 55.35, "ask_size": 59.0, "iv": 0.8239, "open_interest": 5.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0036, "vega": 0.2448, "theta": -0.0916, "rho": 0.2533, "theo": 53.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.53, "last_trade_time": "2026-11-05T10:53:12", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "ARM270219P00130000", "bid": 8.4, "bid_size": 25.0, "ask": 9.25, "ask_size": 10.0, "iv": 0.7835, "open_interest": 20.0, "volume": 25.0, "delta": -0.183, "gamma": 0.0036, "vega": 0.2458, "theta": -0.0925, "rho": -0.1028, "theo": 8.9383, "change": -1.275, "open": 8.61, "high": 9.05, "low": 8.61, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-06T11:06:27", "percent_change": -12.3487, "prev_day_close": 10.3250002861023}, {"option": "ARM270219C00135000", "bid": 49.05, "bid_size": 1.0, "ask": 51.55, "ask_size": 48.0, "iv": 0.8086, "open_interest": 1.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0039, "vega": 0.263, "theta": -0.0972, "rho": 0.2523, "theo": 49.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.86, "last_trade_time": "2026-11-04T10:42:18", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ARM270219P00135000", "bid": 9.65, "bid_size": 78.0, "ask": 10.65, "ask_size": 10.0, "iv": 0.772, "open_interest": 345.0, "volume": 33.0, "delta": -0.2062, "gamma": 0.004, "vega": 0.264, "theta": -0.0983, "rho": -0.1155, "theo": 10.3052, "change": -1.35, "open": 10.25, "high": 10.45, "low": 10.25, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T11:06:27", "percent_change": -11.4407, "prev_day_close": 11.8000001907349}, {"option": "ARM270219C00140000", "bid": 45.5, "bid_size": 10.0, "ask": 46.85, "ask_size": 17.0, "iv": 0.7728, "open_interest": 3.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0042, "vega": 0.2806, "theta": -0.1025, "rho": 0.2501, "theo": 46.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.02, "last_trade_time": "2026-11-05T12:46:35", "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "ARM270219P00140000", "bid": 11.5, "bid_size": 16.0, "ask": 12.15, "ask_size": 14.0, "iv": 0.7687, "open_interest": 729.0, "volume": 9.0, "delta": -0.2307, "gamma": 0.0043, "vega": 0.282, "theta": -0.1037, "rho": -0.1285, "theo": 11.8107, "change": -1.6, "open": 12.05, "high": 12.05, "low": 11.6, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T11:30:14", "percent_change": -11.9403, "prev_day_close": 13.4000000953674}, {"option": "ARM270219C00145000", "bid": 42.15, "bid_size": 51.0, "ask": 44.2, "ask_size": 42.0, "iv": 0.7734, "open_interest": 0.0, "volume": 2.0, "delta": 0.7469, "gamma": 0.0046, "vega": 0.2971, "theta": -0.1073, "rho": 0.2469, "theo": 42.7496, "change": 4.05, "open": 45.15, "high": 45.15, "low": 45.15, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 9.85401, "prev_day_close": 41.1000003814697}, {"option": "ARM270219P00145000", "bid": 12.75, "bid_size": 69.0, "ask": 13.85, "ask_size": 68.0, "iv": 0.7537, "open_interest": 396.0, "volume": 1.0, "delta": -0.2564, "gamma": 0.0046, "vega": 0.2981, "theta": -0.1087, "rho": -0.1426, "theo": 13.4601, "change": -1.8, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-11-06T10:17:18", "percent_change": -11.8033, "prev_day_close": 15.25}, {"option": "ARM270219C00150000", "bid": 39.0, "bid_size": 11.0, "ask": 41.65, "ask_size": 50.0, "iv": 0.7737, "open_interest": 1.0, "volume": 1.0, "delta": 0.7204, "gamma": 0.0048, "vega": 0.3123, "theta": -0.1116, "rho": 0.2428, "theo": 39.5972, "change": 1.665, "open": 39.64, "high": 39.64, "low": 39.64, "tick": "down", "last_trade_price": 39.64, "last_trade_time": "2026-11-06T11:06:27", "percent_change": 4.38446, "prev_day_close": 37.9750003814697}, {"option": "ARM270219P00150000", "bid": 14.55, "bid_size": 67.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.7429, "open_interest": 716.0, "volume": 12.0, "delta": -0.2834, "gamma": 0.0049, "vega": 0.3133, "theta": -0.1132, "rho": -0.1568, "theo": 15.2581, "change": -2.25, "open": 15.6, "high": 15.65, "low": 14.9, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T11:26:32", "percent_change": -13.0435, "prev_day_close": 17.25}, {"option": "ARM270219C00155000", "bid": 36.05, "bid_size": 11.0, "ask": 38.65, "ask_size": 62.0, "iv": 0.7653, "open_interest": 53.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0051, "vega": 0.3261, "theta": -0.1153, "rho": 0.2376, "theo": 36.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.18, "last_trade_time": "2026-11-05T15:01:05", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ARM270219P00155000", "bid": 16.25, "bid_size": 67.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.7319, "open_interest": 211.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0052, "vega": 0.3269, "theta": -0.117, "rho": -0.1716, "theo": 17.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-05T15:11:28", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "ARM270219C00160000", "bid": 33.35, "bid_size": 8.0, "ask": 35.5, "ask_size": 62.0, "iv": 0.7546, "open_interest": 22.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0054, "vega": 0.3381, "theta": -0.1184, "rho": 0.2318, "theo": 33.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-05T12:13:35", "percent_change": 0.0, "prev_day_close": 32.3749990463257}, {"option": "ARM270219P00160000", "bid": 18.65, "bid_size": 66.0, "ask": 19.55, "ask_size": 5.0, "iv": 0.7281, "open_interest": 181.0, "volume": 7.0, "delta": -0.3401, "gamma": 0.0054, "vega": 0.3389, "theta": -0.1203, "rho": -0.1859, "theo": 19.3215, "change": -2.55, "open": 19.0, "high": 19.0, "low": 18.9, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-11-06T11:37:04", "percent_change": -11.8881, "prev_day_close": 21.4500007629395}, {"option": "ARM270219C00165000", "bid": 30.5, "bid_size": 6.0, "ask": 32.8, "ask_size": 66.0, "iv": 0.7444, "open_interest": 14.0, "volume": 2.0, "delta": 0.6356, "gamma": 0.0056, "vega": 0.3484, "theta": -0.1208, "rho": 0.225, "theo": 31.0651, "change": 1.0, "open": 30.9, "high": 30.9, "low": 30.55, "tick": "down", "last_trade_price": 30.55, "last_trade_time": "2026-11-06T11:12:17", "percent_change": 3.38409, "prev_day_close": 29.5500001907349}, {"option": "ARM270219P00165000", "bid": 20.6, "bid_size": 116.0, "ask": 21.95, "ask_size": 22.0, "iv": 0.7185, "open_interest": 63.0, "volume": 3.0, "delta": -0.3696, "gamma": 0.0057, "vega": 0.3489, "theta": -0.123, "rho": -0.2015, "theo": 21.5943, "change": -2.575, "open": 22.2, "high": 22.2, "low": 21.35, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-11-06T11:58:02", "percent_change": -10.7628, "prev_day_close": 23.9250001907349}, {"option": "ARM270219C00170000", "bid": 28.25, "bid_size": 2.0, "ask": 29.85, "ask_size": 55.0, "iv": 0.7355, "open_interest": 1086.0, "volume": 3.0, "delta": 0.6062, "gamma": 0.0058, "vega": 0.3566, "theta": -0.1226, "rho": 0.2178, "theo": 28.5369, "change": 2.15, "open": 28.45, "high": 29.5, "low": 28.45, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-06T11:03:13", "percent_change": 7.86106, "prev_day_close": 27.3499994277954}, {"option": "ARM270219P00170000", "bid": 23.2, "bid_size": 37.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.7134, "open_interest": 126.0, "volume": 1.0, "delta": -0.3995, "gamma": 0.0059, "vega": 0.3569, "theta": -0.125, "rho": -0.2156, "theo": 24.0257, "change": -2.93, "open": 23.57, "high": 23.57, "low": 23.57, "tick": "down", "last_trade_price": 23.57, "last_trade_time": "2026-11-06T11:50:19", "percent_change": -11.0566, "prev_day_close": 26.5}, {"option": "ARM270219C00175000", "bid": 25.85, "bid_size": 1.0, "ask": 27.2, "ask_size": 33.0, "iv": 0.725, "open_interest": 23.0, "volume": 7.0, "delta": 0.5766, "gamma": 0.0059, "vega": 0.3628, "theta": -0.1237, "rho": 0.2098, "theo": 26.1659, "change": 1.92, "open": 27.75, "high": 27.75, "low": 26.97, "tick": "down", "last_trade_price": 26.97, "last_trade_time": "2026-11-06T12:00:35", "percent_change": 7.66467, "prev_day_close": 25.0500001907349}, {"option": "ARM270219P00175000", "bid": 25.25, "bid_size": 76.0, "ask": 26.95, "ask_size": 12.0, "iv": 0.7008, "open_interest": 100.0, "volume": 7.0, "delta": -0.4297, "gamma": 0.006, "vega": 0.3628, "theta": -0.1263, "rho": -0.2301, "theo": 26.6214, "change": -3.4, "open": 26.22, "high": 26.95, "low": 25.75, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T11:50:19", "percent_change": -11.5646, "prev_day_close": 29.3999996185303}, {"option": "ARM270219C00180000", "bid": 23.6, "bid_size": 4.0, "ask": 25.95, "ask_size": 131.0, "iv": 0.7321, "open_interest": 41.0, "volume": 2.0, "delta": 0.5471, "gamma": 0.006, "vega": 0.367, "theta": -0.1242, "rho": 0.2014, "theo": 23.9526, "change": 0.855, "open": 26.16, "high": 26.16, "low": 23.78, "tick": "down", "last_trade_price": 23.78, "last_trade_time": "2026-11-06T10:12:52", "percent_change": 3.72955, "prev_day_close": 22.9250001907349}, {"option": "ARM270219P00180000", "bid": 28.1, "bid_size": 70.0, "ask": 29.75, "ask_size": 20.0, "iv": 0.6974, "open_interest": 446.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0062, "vega": 0.3665, "theta": -0.127, "rho": -0.2443, "theo": 29.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.03, "last_trade_time": "2026-11-05T15:50:45", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "ARM270219C00185000", "bid": 21.55, "bid_size": 1.0, "ask": 22.4, "ask_size": 24.0, "iv": 0.707, "open_interest": 19.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0061, "vega": 0.3692, "theta": -0.124, "rho": 0.1928, "theo": 21.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-05T15:28:02", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "ARM270219P00185000", "bid": 30.75, "bid_size": 95.0, "ask": 32.75, "ask_size": 11.0, "iv": 0.6902, "open_interest": 403.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0062, "vega": 0.3681, "theta": -0.1271, "rho": -0.257, "theo": 32.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.62, "last_trade_time": "2026-11-05T15:34:15", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "ARM270219C00190000", "bid": 19.7, "bid_size": 1.0, "ask": 21.7, "ask_size": 84.0, "iv": 0.7198, "open_interest": 613.0, "volume": 2.0, "delta": 0.4887, "gamma": 0.0061, "vega": 0.3692, "theta": -0.1232, "rho": 0.1837, "theo": 19.9807, "change": 1.3, "open": 22.0, "high": 22.0, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-06T11:27:49", "percent_change": 6.73575, "prev_day_close": 19.3000001907349}, {"option": "ARM270219P00190000", "bid": 33.85, "bid_size": 92.0, "ask": 36.05, "ask_size": 28.0, "iv": 0.6894, "open_interest": 559.0, "volume": 6.0, "delta": -0.5199, "gamma": 0.0063, "vega": 0.3676, "theta": -0.1266, "rho": -0.2699, "theo": 35.3514, "change": -2.42, "open": 35.5, "high": 35.58, "low": 35.0, "tick": "up", "last_trade_price": 35.58, "last_trade_time": "2026-11-06T11:12:42", "percent_change": -6.36842, "prev_day_close": 38.0}, {"option": "ARM270219C00195000", "bid": 17.85, "bid_size": 8.0, "ask": 19.75, "ask_size": 61.0, "iv": 0.7123, "open_interest": 31.0, "volume": 59.0, "delta": 0.4603, "gamma": 0.0061, "vega": 0.3676, "theta": -0.1219, "rho": 0.1748, "theo": 18.214, "change": 0.98, "open": 19.2, "high": 19.2, "low": 18.43, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-11-06T10:46:09", "percent_change": 5.6, "prev_day_close": 17.5}, {"option": "ARM270219P00195000", "bid": 37.55, "bid_size": 29.0, "ask": 38.95, "ask_size": 11.0, "iv": 0.6877, "open_interest": 237.0, "volume": 1.0, "delta": -0.5492, "gamma": 0.0063, "vega": 0.365, "theta": -0.1255, "rho": -0.2812, "theo": 38.5629, "change": -3.625, "open": 37.95, "high": 37.95, "low": 37.95, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-11-06T10:24:54", "percent_change": -8.71918, "prev_day_close": 41.5749988555908}, {"option": "ARM270219C00200000", "bid": 16.3, "bid_size": 9.0, "ask": 17.35, "ask_size": 36.0, "iv": 0.6994, "open_interest": 55.0, "volume": 15.0, "delta": 0.4325, "gamma": 0.0061, "vega": 0.364, "theta": -0.1201, "rho": 0.1656, "theo": 16.5847, "change": 0.575, "open": 17.59, "high": 19.55, "low": 16.39, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T11:50:15", "percent_change": 3.50076, "prev_day_close": 16.4250001907349}, {"option": "ARM270219P00200000", "bid": 40.45, "bid_size": 117.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.6762, "open_interest": 568.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0063, "vega": 0.3604, "theta": -0.124, "rho": -0.2929, "theo": 41.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-11-05T14:53:54", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "ARM270219C00210000", "bid": 13.35, "bid_size": 23.0, "ask": 14.85, "ask_size": 88.0, "iv": 0.6978, "open_interest": 48.0, "volume": 2.0, "delta": 0.3797, "gamma": 0.006, "vega": 0.3524, "theta": -0.1151, "rho": 0.1477, "theo": 13.7154, "change": 0.785, "open": 14.15, "high": 14.15, "low": 14.11, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-11-06T10:46:39", "percent_change": 5.89118, "prev_day_close": 13.3249998092651}, {"option": "ARM270219P00210000", "bid": 47.6, "bid_size": 114.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.6715, "open_interest": 1299.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0062, "vega": 0.3462, "theta": -0.1196, "rho": -0.309, "theo": 49.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-11-05T14:34:45", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "ARM270219C00220000", "bid": 11.0, "bid_size": 11.0, "ask": 12.3, "ask_size": 61.0, "iv": 0.6924, "open_interest": 33.0, "volume": 73.0, "delta": 0.3311, "gamma": 0.0057, "vega": 0.3356, "theta": -0.1088, "rho": 0.1304, "theo": 11.3153, "change": 0.85, "open": 12.5, "high": 12.5, "low": 11.65, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-06T11:26:40", "percent_change": 7.72727, "prev_day_close": 11.0}, {"option": "ARM270219P00220000", "bid": 54.8, "bid_size": 167.0, "ask": 57.05, "ask_size": 6.0, "iv": 0.6607, "open_interest": 1282.0, "volume": 2.0, "delta": -0.6834, "gamma": 0.006, "vega": 0.327, "theta": -0.1139, "rho": -0.3211, "theo": 56.626, "change": -3.175, "open": 54.5, "high": 57.0, "low": 54.5, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-06T10:50:10", "percent_change": -5.27628, "prev_day_close": 60.1749992370606}, {"option": "ARM270219C00230000", "bid": 9.05, "bid_size": 9.0, "ask": 9.9, "ask_size": 25.0, "iv": 0.6841, "open_interest": 117.0, "volume": 6.0, "delta": 0.2871, "gamma": 0.0054, "vega": 0.3152, "theta": -0.1016, "rho": 0.1142, "theo": 9.3242, "change": 0.2, "open": 10.62, "high": 10.62, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T11:06:35", "percent_change": 2.17392, "prev_day_close": 9.19999980926514}, {"option": "ARM270219P00230000", "bid": 63.05, "bid_size": 132.0, "ask": 65.2, "ask_size": 9.0, "iv": 0.6617, "open_interest": 537.0, "volume": 30.0, "delta": -0.7297, "gamma": 0.0057, "vega": 0.3035, "theta": -0.1073, "rho": -0.3278, "theo": 64.652, "change": -4.605, "open": 65.07, "high": 65.07, "low": 63.26, "tick": "up", "last_trade_price": 63.62, "last_trade_time": "2026-11-06T10:57:59", "percent_change": -6.74972, "prev_day_close": 68.2249984741211}, {"option": "ARM270219C00240000", "bid": 7.5, "bid_size": 1.0, "ask": 8.2, "ask_size": 94.0, "iv": 0.6831, "open_interest": 340.0, "volume": 5.0, "delta": 0.2479, "gamma": 0.005, "vega": 0.2929, "theta": -0.0939, "rho": 0.0996, "theo": 7.685, "change": 0.4, "open": 8.1, "high": 8.75, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T11:44:54", "percent_change": 5.26316, "prev_day_close": 7.60000014305115}, {"option": "ARM270219P00240000", "bid": 71.25, "bid_size": 135.0, "ask": 73.75, "ask_size": 11.0, "iv": 0.6572, "open_interest": 536.0, "volume": 2.0, "delta": -0.7713, "gamma": 0.0054, "vega": 0.2762, "theta": -0.1003, "rho": -0.3278, "theo": 73.0461, "change": -3.37, "open": 70.4, "high": 73.18, "low": 70.4, "tick": "up", "last_trade_price": 73.18, "last_trade_time": "2026-11-06T10:03:32", "percent_change": -4.40235, "prev_day_close": 76.5499992370606}, {"option": "ARM270219C00250000", "bid": 6.15, "bid_size": 11.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.6815, "open_interest": 585.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0046, "vega": 0.2693, "theta": -0.0861, "rho": 0.0864, "theo": 6.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-05T15:56:31", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ARM270219P00250000", "bid": 80.05, "bid_size": 115.0, "ask": 82.45, "ask_size": 32.0, "iv": 0.6557, "open_interest": 800.0, "volume": 2.0, "delta": -0.8083, "gamma": 0.005, "vega": 0.2483, "theta": -0.0931, "rho": -0.3207, "theo": 81.7534, "change": -3.05, "open": 82.1, "high": 82.25, "low": 82.1, "tick": "up", "last_trade_price": 82.25, "last_trade_time": "2026-11-06T10:47:48", "percent_change": -3.57561, "prev_day_close": 85.2999992370606}, {"option": "ARM270219C00260000", "bid": 5.0, "bid_size": 81.0, "ask": 5.7, "ask_size": 69.0, "iv": 0.6809, "open_interest": 415.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0042, "vega": 0.246, "theta": -0.0784, "rho": 0.0748, "theo": 5.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-05T13:26:00", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "ARM270219P00260000", "bid": 88.55, "bid_size": 176.0, "ask": 91.4, "ask_size": 1.0, "iv": 0.6404, "open_interest": 508.0, "volume": 2.0, "delta": -0.8408, "gamma": 0.0046, "vega": 0.2198, "theta": -0.0861, "rho": -0.3095, "theo": 90.7271, "change": -4.2, "open": 90.1, "high": 90.1, "low": 90.1, "tick": "no_change", "last_trade_price": 90.1, "last_trade_time": "2026-11-06T10:19:29", "percent_change": -4.45387, "prev_day_close": 94.2999992370606}, {"option": "ARM270219C00270000", "bid": 4.2, "bid_size": 9.0, "ask": 4.6, "ask_size": 67.0, "iv": 0.6796, "open_interest": 89.0, "volume": 14.0, "delta": 0.158, "gamma": 0.0038, "vega": 0.2234, "theta": -0.0712, "rho": 0.0647, "theo": 4.3605, "change": 0.78, "open": 4.9, "high": 5.23, "low": 4.9, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-06T09:51:12", "percent_change": 17.5281, "prev_day_close": 4.45000004768372}, {"option": "ARM270219P00270000", "bid": 97.6, "bid_size": 54.0, "ask": 100.65, "ask_size": 8.0, "iv": 0.6319, "open_interest": 39.0, "volume": 1.0, "delta": -0.8692, "gamma": 0.0043, "vega": 0.1916, "theta": -0.0795, "rho": -0.2868, "theo": 99.9186, "change": -3.575, "open": 99.9, "high": 99.9, "low": 99.9, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-11-06T10:18:41", "percent_change": -3.45494, "prev_day_close": 103.474998474121}, {"option": "ARM270219C00280000", "bid": 3.4, "bid_size": 37.0, "ask": 4.1, "ask_size": 44.0, "iv": 0.6853, "open_interest": 186.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0034, "vega": 0.202, "theta": -0.0644, "rho": 0.0559, "theo": 3.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T15:43:06", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ARM270219P00280000", "bid": 107.0, "bid_size": 40.0, "ask": 110.05, "ask_size": 3.0, "iv": 0.6251, "open_interest": 15.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0039, "vega": 0.1631, "theta": -0.0735, "rho": -0.2615, "theo": 109.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.9, "last_trade_time": "2026-11-05T15:19:35", "percent_change": 0.0, "prev_day_close": 112.775001525879}, {"option": "ARM270219C00290000", "bid": 2.81, "bid_size": 29.0, "ask": 3.45, "ask_size": 39.0, "iv": 0.6866, "open_interest": 31.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0031, "vega": 0.1825, "theta": -0.0582, "rho": 0.0485, "theo": 3.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T14:57:53", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ARM270219P00290000", "bid": 116.5, "bid_size": 207.0, "ask": 119.55, "ask_size": 1.0, "iv": 0.6058, "open_interest": 287.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0036, "vega": 0.1379, "theta": -0.0683, "rho": -0.2321, "theo": 118.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.85, "last_trade_time": "2026-11-05T11:58:02", "percent_change": 0.0, "prev_day_close": 122.225002288818}, {"option": "ARM270219C00300000", "bid": 2.31, "bid_size": 52.0, "ask": 3.1, "ask_size": 104.0, "iv": 0.6934, "open_interest": 241.0, "volume": 1.0, "delta": 0.1017, "gamma": 0.0028, "vega": 0.1645, "theta": -0.0527, "rho": 0.042, "theo": 2.5824, "change": 0.695, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:30:47", "percent_change": 26.6795, "prev_day_close": 2.6049998998642}, {"option": "ARM270219P00300000", "bid": 126.1, "bid_size": 29.0, "ask": 129.45, "ask_size": 5.0, "iv": 0.5817, "open_interest": 31.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0033, "vega": 0.1109, "theta": -0.0641, "rho": -0.1973, "theo": 128.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.72, "last_trade_time": "2026-11-05T13:46:28", "percent_change": 0.0, "prev_day_close": 131.899993896484}, {"option": "ARM270219C00310000", "bid": 2.01, "bid_size": 21.0, "ask": 2.63, "ask_size": 92.0, "iv": 0.6983, "open_interest": 65.0, "volume": 6.0, "delta": 0.0885, "gamma": 0.0025, "vega": 0.1485, "theta": -0.0477, "rho": 0.0367, "theo": 2.1986, "change": 0.255, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T10:37:49", "percent_change": 11.7241, "prev_day_close": 2.17500001192093}, {"option": "ARM270219P00310000", "bid": 136.0, "bid_size": 13.0, "ask": 139.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.003, "vega": 0.0915, "theta": -0.0585, "rho": -0.1799, "theo": 138.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.85, "last_trade_time": "2026-10-30T11:43:57", "percent_change": 0.0, "prev_day_close": 141.650001525879}, {"option": "ARM270219C00320000", "bid": 1.73, "bid_size": 27.0, "ask": 2.39, "ask_size": 222.0, "iv": 0.7078, "open_interest": 17.0, "volume": 2.0, "delta": 0.0774, "gamma": 0.0022, "vega": 0.1342, "theta": -0.0433, "rho": 0.0321, "theo": 1.8862, "change": -0.025, "open": 2.02, "high": 2.02, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T12:00:24", "percent_change": -1.25945, "prev_day_close": 1.98500001430511}, {"option": "ARM270219P00320000", "bid": 145.65, "bid_size": 23.0, "ask": 148.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0026, "vega": 0.0686, "theta": -0.0528, "rho": -0.1199, "theo": 148.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.39, "last_trade_time": "2026-11-04T10:09:40", "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "ARM270219C00330000", "bid": 1.39, "bid_size": 41.0, "ask": 1.87, "ask_size": 45.0, "iv": 0.7002, "open_interest": 150.0, "volume": 0.0, "delta": 0.068, "gamma": 0.002, "vega": 0.1215, "theta": -0.0395, "rho": 0.0282, "theo": 1.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T11:59:41", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "ARM270219P00330000", "bid": 155.5, "bid_size": 53.0, "ask": 158.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0022, "vega": 0.0486, "theta": -0.0482, "rho": -0.1003, "theo": 157.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.21, "last_trade_time": "2026-11-05T15:33:18", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "ARM270219C00340000", "bid": 1.23, "bid_size": 31.0, "ask": 1.73, "ask_size": 97.0, "iv": 0.7114, "open_interest": 23.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0018, "vega": 0.1105, "theta": -0.0361, "rho": 0.025, "theo": 1.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T10:30:31", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "ARM270219P00340000", "bid": 165.65, "bid_size": 19.0, "ask": 169.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0018, "vega": 0.0396, "theta": -0.0428, "rho": -0.0646, "theo": 167.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.72, "last_trade_time": "2026-11-04T14:56:18", "percent_change": 0.0, "prev_day_close": 171.175003051758}, {"option": "ARM270219C00350000", "bid": 1.02, "bid_size": 37.0, "ask": 1.51, "ask_size": 50.0, "iv": 0.714, "open_interest": 37.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0016, "vega": 0.1007, "theta": -0.0331, "rho": 0.0222, "theo": 1.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T09:51:54", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "ARM270219P00350000", "bid": 175.5, "bid_size": 20.0, "ask": 178.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0014, "vega": 0.0217, "theta": -0.0308, "rho": -0.0318, "theo": 177.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.65, "last_trade_time": "2026-10-30T09:59:04", "percent_change": 0.0, "prev_day_close": 180.849998474121}, {"option": "ARM270219C00360000", "bid": 0.86, "bid_size": 10.0, "ask": 1.23, "ask_size": 10.0, "iv": 0.7121, "open_interest": 46.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0015, "vega": 0.0921, "theta": -0.0306, "rho": 0.0199, "theo": 1.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-04T09:41:35", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ARM270219P00360000", "bid": 185.3, "bid_size": 16.0, "ask": 188.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.001, "vega": 0.0126, "theta": -0.0175, "rho": -0.0267, "theo": 187.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.64, "last_trade_time": "2026-10-29T09:44:10", "percent_change": 0.0, "prev_day_close": 190.799995422363}, {"option": "ARM270219C00370000", "bid": 0.74, "bid_size": 33.0, "ask": 1.57, "ask_size": 194.0, "iv": 0.7455, "open_interest": 171.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0014, "vega": 0.0847, "theta": -0.0283, "rho": 0.0179, "theo": 0.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T10:53:57", "percent_change": 0.0, "prev_day_close": 1.10499995946884}, {"option": "ARM270219P00370000", "bid": 195.3, "bid_size": 19.0, "ask": 198.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0007, "vega": 0.0108, "theta": -0.0075, "rho": -0.025, "theo": 197.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.900001525879}, {"option": "ARM270219C00380000", "bid": 0.62, "bid_size": 23.0, "ask": 1.23, "ask_size": 115.0, "iv": 0.7382, "open_interest": 22.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0012, "vega": 0.0781, "theta": -0.0263, "rho": 0.0162, "theo": 0.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T09:36:53", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "ARM270219P00380000", "bid": 205.3, "bid_size": 19.0, "ask": 208.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0016, "rho": -0.0133, "theo": 207.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.925003051758}, {"option": "ARM270219C00390000", "bid": 0.21, "bid_size": 218.0, "ask": 1.8, "ask_size": 216.0, "iv": 0.7677, "open_interest": 102.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0011, "vega": 0.0723, "theta": -0.0246, "rho": 0.0147, "theo": 0.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-02T10:58:08", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "ARM270219P00390000", "bid": 215.3, "bid_size": 18.0, "ask": 218.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0, "theo": 217.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.57, "last_trade_time": "2026-10-29T09:43:24", "percent_change": 0.0, "prev_day_close": 220.949996948242}, {"option": "ARM270219C00400000", "bid": 0.46, "bid_size": 19.0, "ask": 1.25, "ask_size": 187.0, "iv": 0.7666, "open_interest": 51.0, "volume": 4.0, "delta": 0.0325, "gamma": 0.001, "vega": 0.0671, "theta": -0.0231, "rho": 0.0135, "theo": 0.7364, "change": -0.19, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T10:19:47", "percent_change": -21.8391, "prev_day_close": 0.870000004768372}, {"option": "ARM270219P00400000", "bid": 225.3, "bid_size": 18.0, "ask": 228.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 227.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.875}, {"option": "ARM270219C00410000", "bid": 0.09, "bid_size": 207.0, "ask": 1.67, "ask_size": 229.0, "iv": 0.788, "open_interest": 91.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.001, "vega": 0.0627, "theta": -0.0217, "rho": 0.0124, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T11:00:43", "percent_change": 0.0, "prev_day_close": 0.839999997988343}, {"option": "ARM270219P00410000", "bid": 235.3, "bid_size": 19.0, "ask": 238.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 183.55, "last_trade_time": "2026-10-16T15:55:29", "percent_change": 0.0, "prev_day_close": 240.925003051758}, {"option": "ARM270219C00420000", "bid": 0.04, "bid_size": 78.0, "ask": 1.52, "ask_size": 122.0, "iv": 0.7908, "open_interest": 7.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0009, "vega": 0.0586, "theta": -0.0205, "rho": 0.0114, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-09T12:36:21", "percent_change": 0.0, "prev_day_close": 0.755000009201467}, {"option": "ARM270219P00420000", "bid": 245.3, "bid_size": 19.0, "ask": 248.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 247.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.974998474121}, {"option": "ARM270219C00430000", "bid": 0.07, "bid_size": 179.0, "ask": 1.4, "ask_size": 228.0, "iv": 0.8004, "open_interest": 22.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0008, "vega": 0.055, "theta": -0.0194, "rho": 0.0106, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T09:48:52", "percent_change": 0.0, "prev_day_close": 0.719999993219972}, {"option": "ARM270219P00430000", "bid": 255.3, "bid_size": 19.0, "ask": 258.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 257.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.949996948242}, {"option": "ARM270219C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 140.0, "iv": 0.8014, "open_interest": 5.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0008, "vega": 0.0517, "theta": -0.0184, "rho": 0.0098, "theo": 0.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T13:34:26", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "ARM270219P00440000", "bid": 265.3, "bid_size": 19.0, "ask": 268.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 267.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.074996948242}, {"option": "ARM270219C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 249.0, "iv": 0.8087, "open_interest": 6.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0007, "vega": 0.0487, "theta": -0.0175, "rho": 0.0092, "theo": 0.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-05T11:25:36", "percent_change": 0.0, "prev_day_close": 0.610000018961728}, {"option": "ARM270219P00450000", "bid": 275.3, "bid_size": 16.0, "ask": 278.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 277.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "ARM270219C00460000", "bid": 0.05, "bid_size": 13.0, "ask": 1.11, "ask_size": 140.0, "iv": 0.8199, "open_interest": 62.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0007, "vega": 0.0461, "theta": -0.0167, "rho": 0.0086, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T11:14:23", "percent_change": 0.0, "prev_day_close": 0.5549999717623}, {"option": "ARM270219P00460000", "bid": 285.3, "bid_size": 19.0, "ask": 288.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 287.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.949996948242}, {"option": "ARM270319C00060000", "bid": 113.15, "bid_size": 6.0, "ask": 116.45, "ask_size": 25.0, "iv": 1.0807, "open_interest": 1.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.043, "theta": -0.0152, "rho": 0.2004, "theo": 114.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.84, "last_trade_time": "2026-11-05T09:38:52", "percent_change": 0.0, "prev_day_close": 111.125}, {"option": "ARM270319P00060000", "bid": 0.4, "bid_size": 322.0, "ask": 0.89, "ask_size": 66.0, "iv": 0.945, "open_interest": 126.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0004, "vega": 0.0432, "theta": -0.0153, "rho": -0.0121, "theo": 0.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T11:34:56", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ARM270319C00065000", "bid": 108.3, "bid_size": 14.0, "ask": 111.85, "ask_size": 19.0, "iv": 1.0356, "open_interest": 2.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0005, "vega": 0.0529, "theta": -0.0182, "rho": 0.2146, "theo": 109.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.05, "last_trade_time": "2026-05-06T09:32:43", "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "ARM270319P00065000", "bid": 0.61, "bid_size": 181.0, "ask": 1.11, "ask_size": 2.0, "iv": 0.9258, "open_interest": 9.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0005, "vega": 0.0531, "theta": -0.0183, "rho": -0.0155, "theo": 0.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T09:59:41", "percent_change": 0.0, "prev_day_close": 0.815000016242266}, {"option": "ARM270319C00070000", "bid": 104.05, "bid_size": 11.0, "ask": 107.2, "ask_size": 54.0, "iv": 1.0254, "open_interest": 26.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0006, "vega": 0.0643, "theta": -0.0217, "rho": 0.2281, "theo": 104.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.34, "last_trade_time": "2026-05-07T12:12:43", "percent_change": 0.0, "prev_day_close": 101.850002288818}, {"option": "ARM270319P00070000", "bid": 0.85, "bid_size": 438.0, "ask": 1.43, "ask_size": 64.0, "iv": 0.9105, "open_interest": 66.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0006, "vega": 0.0645, "theta": -0.0218, "rho": -0.0195, "theo": 1.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T13:07:41", "percent_change": 0.0, "prev_day_close": 0.984999991953373}, {"option": "ARM270319C00075000", "bid": 99.5, "bid_size": 3.0, "ask": 102.65, "ask_size": 50.0, "iv": 0.9967, "open_interest": 2.0, "volume": 1.0, "delta": 0.968, "gamma": 0.0008, "vega": 0.0774, "theta": -0.0256, "rho": 0.2406, "theo": 100.2079, "change": 4.225, "open": 101.5, "high": 101.5, "low": 101.5, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-11-06T10:30:07", "percent_change": 4.34335, "prev_day_close": 97.2750015258789}, {"option": "ARM270319P00075000", "bid": 1.15, "bid_size": 110.0, "ask": 1.71, "ask_size": 16.0, "iv": 0.8896, "open_interest": 32.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0008, "vega": 0.0776, "theta": -0.0257, "rho": -0.0244, "theo": 1.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T14:21:53", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "ARM270319C00080000", "bid": 95.1, "bid_size": 1.0, "ask": 97.2, "ask_size": 13.0, "iv": 0.9297, "open_interest": 4.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.001, "vega": 0.0918, "theta": -0.0299, "rho": 0.2523, "theo": 95.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.1, "last_trade_time": "2026-07-16T15:55:00", "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "ARM270319P00080000", "bid": 1.59, "bid_size": 273.0, "ask": 2.14, "ask_size": 39.0, "iv": 0.8803, "open_interest": 51.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.001, "vega": 0.0922, "theta": -0.0301, "rho": -0.03, "theo": 1.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T15:52:26", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ARM270319C00085000", "bid": 90.65, "bid_size": 1.0, "ask": 92.8, "ask_size": 12.0, "iv": 0.9115, "open_interest": 2.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0011, "vega": 0.1078, "theta": -0.0345, "rho": 0.2628, "theo": 91.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.51, "last_trade_time": "2026-10-08T13:28:22", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "ARM270319P00085000", "bid": 2.0, "bid_size": 234.0, "ask": 2.53, "ask_size": 24.0, "iv": 0.8604, "open_interest": 49.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0012, "vega": 0.1082, "theta": -0.0348, "rho": -0.0367, "theo": 2.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T15:18:23", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "ARM270319C00090000", "bid": 86.2, "bid_size": 11.0, "ask": 89.05, "ask_size": 35.0, "iv": 0.913, "open_interest": 3.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0014, "vega": 0.1249, "theta": -0.0395, "rho": 0.2723, "theo": 86.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.0, "last_trade_time": "2026-09-11T15:52:20", "percent_change": 0.0, "prev_day_close": 83.9750022888184}, {"option": "ARM270319P00090000", "bid": 2.59, "bid_size": 118.0, "ask": 3.05, "ask_size": 44.0, "iv": 0.8493, "open_interest": 178.0, "volume": 456.0, "delta": -0.0607, "gamma": 0.0014, "vega": 0.1255, "theta": -0.0398, "rho": -0.0442, "theo": 2.8311, "change": -0.705, "open": 2.81, "high": 2.88, "low": 2.54, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T10:34:29", "percent_change": -20.2878, "prev_day_close": 3.47500002384186}, {"option": "ARM270319C00095000", "bid": 81.75, "bid_size": 11.0, "ask": 84.1, "ask_size": 25.0, "iv": 0.8669, "open_interest": 5.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0016, "vega": 0.1434, "theta": -0.0447, "rho": 0.2805, "theo": 82.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.54, "last_trade_time": "2026-09-18T15:17:29", "percent_change": 0.0, "prev_day_close": 79.7749977111816}, {"option": "ARM270319P00095000", "bid": 3.1, "bid_size": 247.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.8342, "open_interest": 71.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0016, "vega": 0.1439, "theta": -0.045, "rho": -0.0528, "theo": 3.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-11-05T10:55:02", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "ARM270319C00100000", "bid": 77.9, "bid_size": 11.0, "ask": 80.65, "ask_size": 81.0, "iv": 0.8847, "open_interest": 35.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0018, "vega": 0.1624, "theta": -0.05, "rho": 0.2877, "theo": 78.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.58, "last_trade_time": "2026-10-27T10:02:02", "percent_change": 0.0, "prev_day_close": 75.9250030517578}, {"option": "ARM270319P00100000", "bid": 3.95, "bid_size": 76.0, "ask": 4.4, "ask_size": 37.0, "iv": 0.827, "open_interest": 256.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0018, "vega": 0.1632, "theta": -0.0504, "rho": -0.0624, "theo": 4.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.94, "last_trade_time": "2026-11-05T15:18:23", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ARM270319C00105000", "bid": 73.5, "bid_size": 5.0, "ask": 76.5, "ask_size": 46.0, "iv": 0.8593, "open_interest": 13.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.002, "vega": 0.1825, "theta": -0.0555, "rho": 0.2935, "theo": 74.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.75, "last_trade_time": "2026-09-04T14:21:21", "percent_change": 0.0, "prev_day_close": 71.4749984741211}, {"option": "ARM270319P00105000", "bid": 4.7, "bid_size": 63.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.814, "open_interest": 84.0, "volume": 1.0, "delta": -0.1, "gamma": 0.0021, "vega": 0.1832, "theta": -0.056, "rho": -0.073, "theo": 4.97, "change": -1.025, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T09:53:26", "percent_change": -17.4468, "prev_day_close": 5.875}, {"option": "ARM270319C00110000", "bid": 69.55, "bid_size": 22.0, "ask": 72.6, "ask_size": 118.0, "iv": 0.8487, "open_interest": 19.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0023, "vega": 0.2026, "theta": -0.061, "rho": 0.2983, "theo": 70.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.25, "last_trade_time": "2026-10-30T10:04:07", "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "ARM270319P00110000", "bid": 5.55, "bid_size": 92.0, "ask": 6.15, "ask_size": 36.0, "iv": 0.803, "open_interest": 99.0, "volume": 5.0, "delta": -0.1159, "gamma": 0.0023, "vega": 0.2036, "theta": -0.0615, "rho": -0.0843, "theo": 5.8843, "change": -0.8, "open": 6.8, "high": 6.8, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T09:33:52", "percent_change": -11.5942, "prev_day_close": 6.90000009536743}, {"option": "ARM270319C00115000", "bid": 65.55, "bid_size": 15.0, "ask": 68.65, "ask_size": 95.0, "iv": 0.8317, "open_interest": 3.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0026, "vega": 0.2233, "theta": -0.0664, "rho": 0.3017, "theo": 66.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.21, "last_trade_time": "2026-11-02T12:12:12", "percent_change": 0.0, "prev_day_close": 64.0000019073486}, {"option": "ARM270319P00115000", "bid": 6.55, "bid_size": 49.0, "ask": 7.15, "ask_size": 8.0, "iv": 0.7922, "open_interest": 187.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0026, "vega": 0.2243, "theta": -0.0671, "rho": -0.097, "theo": 6.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T12:21:59", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "ARM270319C00120000", "bid": 61.9, "bid_size": 16.0, "ask": 64.75, "ask_size": 171.0, "iv": 0.8198, "open_interest": 131.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0028, "vega": 0.2436, "theta": -0.0717, "rho": 0.3041, "theo": 62.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-11-05T09:41:24", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "ARM270319P00120000", "bid": 7.6, "bid_size": 139.0, "ask": 8.25, "ask_size": 2.0, "iv": 0.7804, "open_interest": 296.0, "volume": 3.0, "delta": -0.1515, "gamma": 0.0029, "vega": 0.2446, "theta": -0.0724, "rho": -0.11, "theo": 8.0414, "change": -1.5, "open": 7.85, "high": 7.85, "low": 7.6, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T10:57:51", "percent_change": -16.3043, "prev_day_close": 9.19999980926514}, {"option": "ARM270319C00125000", "bid": 58.25, "bid_size": 6.0, "ask": 61.1, "ask_size": 113.0, "iv": 0.809, "open_interest": 20.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0031, "vega": 0.2637, "theta": -0.0767, "rho": 0.3053, "theo": 58.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.74, "last_trade_time": "2026-07-22T09:30:11", "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "ARM270319P00125000", "bid": 8.9, "bid_size": 102.0, "ask": 9.8, "ask_size": 209.0, "iv": 0.7781, "open_interest": 126.0, "volume": 18.0, "delta": -0.1711, "gamma": 0.0032, "vega": 0.2653, "theta": -0.0776, "rho": -0.1242, "theo": 9.2888, "change": -1.425, "open": 8.9, "high": 9.45, "low": 8.9, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T10:12:16", "percent_change": -13.2251, "prev_day_close": 10.7750000953674}, {"option": "ARM270319C00130000", "bid": 54.7, "bid_size": 4.0, "ask": 57.45, "ask_size": 106.0, "iv": 0.7963, "open_interest": 11.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0034, "vega": 0.2834, "theta": -0.0815, "rho": 0.3052, "theo": 55.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.75, "last_trade_time": "2026-09-17T10:00:06", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "ARM270319P00130000", "bid": 10.45, "bid_size": 68.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.7692, "open_interest": 407.0, "volume": 13.0, "delta": -0.192, "gamma": 0.0034, "vega": 0.2846, "theta": -0.0826, "rho": -0.1389, "theo": 10.6537, "change": -0.95, "open": 10.0, "high": 11.2, "low": 10.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T11:33:48", "percent_change": -7.81893, "prev_day_close": 12.1500000953674}, {"option": "ARM270319C00135000", "bid": 51.25, "bid_size": 11.0, "ask": 52.8, "ask_size": 29.0, "iv": 0.7656, "open_interest": 27.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0037, "vega": 0.3021, "theta": -0.086, "rho": 0.3043, "theo": 51.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-10-15T09:30:21", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "ARM270319P00135000", "bid": 11.65, "bid_size": 57.0, "ask": 12.65, "ask_size": 124.0, "iv": 0.7581, "open_interest": 66.0, "volume": 12.0, "delta": -0.2139, "gamma": 0.0037, "vega": 0.3035, "theta": -0.0872, "rho": -0.1543, "theo": 12.1387, "change": -1.4, "open": 11.45, "high": 12.25, "low": 11.45, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-06T10:08:10", "percent_change": -10.2564, "prev_day_close": 13.6500000953674}, {"option": "ARM270319C00140000", "bid": 48.15, "bid_size": 7.0, "ask": 50.0, "ask_size": 100.0, "iv": 0.768, "open_interest": 54.0, "volume": 11.0, "delta": 0.7667, "gamma": 0.0039, "vega": 0.3202, "theta": -0.0901, "rho": 0.3019, "theo": 48.4657, "change": 1.525, "open": 51.38, "high": 51.89, "low": 48.1, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-11-06T11:06:27", "percent_change": 3.26029, "prev_day_close": 46.7749996185303}, {"option": "ARM270319P00140000", "bid": 13.05, "bid_size": 77.0, "ask": 14.25, "ask_size": 59.0, "iv": 0.7458, "open_interest": 232.0, "volume": 7.0, "delta": -0.2369, "gamma": 0.004, "vega": 0.3216, "theta": -0.0915, "rho": -0.1699, "theo": 13.7517, "change": -1.275, "open": 14.0, "high": 14.1, "low": 14.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T11:06:27", "percent_change": -8.29268, "prev_day_close": 15.375}, {"option": "ARM270319C00145000", "bid": 44.85, "bid_size": 15.0, "ask": 47.35, "ask_size": 47.0, "iv": 0.7651, "open_interest": 35.0, "volume": 41.0, "delta": 0.743, "gamma": 0.0042, "vega": 0.337, "theta": -0.0939, "rho": 0.2988, "theo": 45.2758, "change": 1.895, "open": 45.27, "high": 45.59, "low": 45.25, "tick": "up", "last_trade_price": 45.52, "last_trade_time": "2026-11-06T11:06:27", "percent_change": 4.34384, "prev_day_close": 43.625}, {"option": "ARM270319P00145000", "bid": 14.9, "bid_size": 16.0, "ask": 15.75, "ask_size": 30.0, "iv": 0.7356, "open_interest": 585.0, "volume": 46.0, "delta": -0.261, "gamma": 0.0042, "vega": 0.3384, "theta": -0.0954, "rho": -0.1865, "theo": 15.4959, "change": -1.65, "open": 15.0, "high": 15.85, "low": 15.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-06T11:07:07", "percent_change": -9.42857, "prev_day_close": 17.5}, {"option": "ARM270319C00150000", "bid": 41.85, "bid_size": 43.0, "ask": 44.35, "ask_size": 105.0, "iv": 0.7577, "open_interest": 139.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0044, "vega": 0.3526, "theta": -0.0972, "rho": 0.2945, "theo": 42.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-11-05T15:47:32", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ARM270319P00150000", "bid": 16.9, "bid_size": 22.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.7278, "open_interest": 1070.0, "volume": 228.0, "delta": -0.2858, "gamma": 0.0045, "vega": 0.354, "theta": -0.0989, "rho": -0.2042, "theo": 17.3799, "change": -2.045, "open": 16.65, "high": 17.2, "low": 16.16, "tick": "up", "last_trade_price": 17.18, "last_trade_time": "2026-11-06T10:34:29", "percent_change": -10.6372, "prev_day_close": 19.2250003814697}, {"option": "ARM270319C00155000", "bid": 39.05, "bid_size": 6.0, "ask": 41.2, "ask_size": 59.0, "iv": 0.7477, "open_interest": 23.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0046, "vega": 0.3667, "theta": -0.1002, "rho": 0.2892, "theo": 39.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.7, "last_trade_time": "2026-11-05T11:05:10", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "ARM270319P00155000", "bid": 18.9, "bid_size": 18.0, "ask": 19.75, "ask_size": 33.0, "iv": 0.7233, "open_interest": 532.0, "volume": 85.0, "delta": -0.3116, "gamma": 0.0047, "vega": 0.3679, "theta": -0.102, "rho": -0.221, "theo": 19.4075, "change": -1.975, "open": 19.33, "high": 19.9, "low": 18.45, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-11-06T11:07:08", "percent_change": -9.09091, "prev_day_close": 21.7249994277954}, {"option": "ARM270319C00160000", "bid": 36.4, "bid_size": 8.0, "ask": 38.65, "ask_size": 101.0, "iv": 0.7446, "open_interest": 27.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0048, "vega": 0.3791, "theta": -0.1026, "rho": 0.2832, "theo": 36.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.05, "last_trade_time": "2026-11-05T10:31:13", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ARM270319P00160000", "bid": 20.75, "bid_size": 106.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.7133, "open_interest": 446.0, "volume": 27.0, "delta": -0.3379, "gamma": 0.005, "vega": 0.3802, "theta": -0.1047, "rho": -0.2387, "theo": 21.5827, "change": -2.955, "open": 20.25, "high": 21.88, "low": 20.15, "tick": "no_change", "last_trade_price": 21.07, "last_trade_time": "2026-11-06T11:33:44", "percent_change": -12.2997, "prev_day_close": 24.0249996185303}, {"option": "ARM270319C00165000", "bid": 33.5, "bid_size": 15.0, "ask": 34.35, "ask_size": 26.0, "iv": 0.7126, "open_interest": 99.0, "volume": 72.0, "delta": 0.6413, "gamma": 0.005, "vega": 0.3899, "theta": -0.1046, "rho": 0.276, "theo": 33.9223, "change": 1.225, "open": 33.7, "high": 35.45, "low": 33.7, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-11-06T11:06:30", "percent_change": 3.74904, "prev_day_close": 32.6750001907349}, {"option": "ARM270319P00165000", "bid": 23.0, "bid_size": 97.0, "ask": 24.35, "ask_size": 33.0, "iv": 0.7065, "open_interest": 1564.0, "volume": 1.0, "delta": -0.3647, "gamma": 0.0051, "vega": 0.3907, "theta": -0.1069, "rho": -0.255, "theo": 23.9104, "change": -2.695, "open": 23.73, "high": 23.73, "low": 23.73, "tick": "down", "last_trade_price": 23.73, "last_trade_time": "2026-11-06T11:58:02", "percent_change": -10.1987, "prev_day_close": 26.4249992370605}, {"option": "ARM270319C00170000", "bid": 31.1, "bid_size": 68.0, "ask": 31.9, "ask_size": 11.0, "iv": 0.7081, "open_interest": 2989.0, "volume": 47.0, "delta": 0.6148, "gamma": 0.0052, "vega": 0.3988, "theta": -0.1062, "rho": 0.2685, "theo": 31.4512, "change": 2.025, "open": 33.45, "high": 33.7, "low": 31.4, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-11-06T11:54:55", "percent_change": 6.61225, "prev_day_close": 30.625}, {"option": "ARM270319P00170000", "bid": 25.4, "bid_size": 91.0, "ask": 26.8, "ask_size": 4.0, "iv": 0.6997, "open_interest": 1009.0, "volume": 1.0, "delta": -0.3919, "gamma": 0.0053, "vega": 0.3993, "theta": -0.1087, "rho": -0.2722, "theo": 26.3878, "change": -2.505, "open": 26.57, "high": 26.57, "low": 26.57, "tick": "down", "last_trade_price": 26.57, "last_trade_time": "2026-11-06T10:05:14", "percent_change": -8.61565, "prev_day_close": 29.0749998092651}, {"option": "ARM270319C00175000", "bid": 28.85, "bid_size": 63.0, "ask": 29.75, "ask_size": 78.0, "iv": 0.7061, "open_interest": 42.0, "volume": 13.0, "delta": 0.5881, "gamma": 0.0053, "vega": 0.4058, "theta": -0.1073, "rho": 0.2602, "theo": 29.1265, "change": 0.3, "open": 31.52, "high": 31.52, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-06T11:21:32", "percent_change": 1.0453, "prev_day_close": 28.6999998092651}, {"option": "ARM270319P00175000", "bid": 28.15, "bid_size": 92.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.6971, "open_interest": 326.0, "volume": 6.0, "delta": -0.4192, "gamma": 0.0054, "vega": 0.4059, "theta": -0.11, "rho": -0.2904, "theo": 29.0168, "change": -1.855, "open": 29.0, "high": 29.67, "low": 29.0, "tick": "up", "last_trade_price": 29.67, "last_trade_time": "2026-11-06T11:18:42", "percent_change": -5.88422, "prev_day_close": 31.5249996185303}, {"option": "ARM270319C00180000", "bid": 26.75, "bid_size": 3.0, "ask": 27.45, "ask_size": 18.0, "iv": 0.701, "open_interest": 532.0, "volume": 7.0, "delta": 0.5615, "gamma": 0.0054, "vega": 0.411, "theta": -0.108, "rho": 0.2513, "theo": 26.9481, "change": 0.825, "open": 29.0, "high": 29.0, "low": 26.95, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-11-06T10:03:27", "percent_change": 3.15789, "prev_day_close": 26.125}, {"option": "ARM270319P00180000", "bid": 30.85, "bid_size": 68.0, "ask": 32.3, "ask_size": 9.0, "iv": 0.6919, "open_interest": 2699.0, "volume": 4.0, "delta": -0.4466, "gamma": 0.0056, "vega": 0.4106, "theta": -0.1109, "rho": -0.306, "theo": 31.7952, "change": -2.835, "open": 31.3, "high": 31.74, "low": 31.3, "tick": "up", "last_trade_price": 31.74, "last_trade_time": "2026-11-06T09:33:35", "percent_change": -8.19956, "prev_day_close": 34.5749988555908}, {"option": "ARM270319C00185000", "bid": 24.5, "bid_size": 128.0, "ask": 25.45, "ask_size": 13.0, "iv": 0.6948, "open_interest": 74.0, "volume": 1.0, "delta": 0.5351, "gamma": 0.0055, "vega": 0.4142, "theta": -0.1082, "rho": 0.2423, "theo": 24.9108, "change": 0.925, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T10:34:39", "percent_change": 3.84216, "prev_day_close": 24.0750007629395}, {"option": "ARM270319P00185000", "bid": 33.3, "bid_size": 117.0, "ask": 35.15, "ask_size": 12.0, "iv": 0.6813, "open_interest": 290.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0057, "vega": 0.4132, "theta": -0.1114, "rho": -0.3221, "theo": 34.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.12, "last_trade_time": "2026-11-05T14:24:59", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ARM270319C00190000", "bid": 22.8, "bid_size": 61.0, "ask": 23.65, "ask_size": 74.0, "iv": 0.6948, "open_interest": 66.0, "volume": 10.0, "delta": 0.509, "gamma": 0.0055, "vega": 0.4156, "theta": -0.108, "rho": 0.2327, "theo": 23.0103, "change": 0.895, "open": 23.22, "high": 23.22, "low": 23.22, "tick": "up", "last_trade_price": 23.22, "last_trade_time": "2026-11-06T11:04:34", "percent_change": 4.00896, "prev_day_close": 22.3249998092651}, {"option": "ARM270319P00190000", "bid": 36.3, "bid_size": 135.0, "ask": 38.35, "ask_size": 18.0, "iv": 0.6786, "open_interest": 1244.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0057, "vega": 0.4137, "theta": -0.1114, "rho": -0.3364, "theo": 37.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-11-05T15:12:52", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "ARM270319C00195000", "bid": 21.0, "bid_size": 17.0, "ask": 22.5, "ask_size": 54.0, "iv": 0.6988, "open_interest": 102.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.0056, "vega": 0.4153, "theta": -0.1074, "rho": 0.2231, "theo": 21.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T13:29:01", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ARM270319P00195000", "bid": 39.85, "bid_size": 73.0, "ask": 41.4, "ask_size": 11.0, "iv": 0.6778, "open_interest": 574.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0058, "vega": 0.4126, "theta": -0.1111, "rho": -0.3502, "theo": 40.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.78, "last_trade_time": "2026-11-05T13:17:43", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "ARM270319C00200000", "bid": 19.4, "bid_size": 70.0, "ask": 20.3, "ask_size": 39.0, "iv": 0.6899, "open_interest": 727.0, "volume": 15.0, "delta": 0.4585, "gamma": 0.0056, "vega": 0.4134, "theta": -0.1064, "rho": 0.2136, "theo": 19.6009, "change": 1.525, "open": 21.0, "high": 21.1, "low": 19.2, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-11-06T11:27:53", "percent_change": 7.97386, "prev_day_close": 19.125}, {"option": "ARM270319P00200000", "bid": 43.9, "bid_size": 138.0, "ask": 44.8, "ask_size": 15.0, "iv": 0.6847, "open_interest": 5462.0, "volume": 1.0, "delta": -0.5531, "gamma": 0.0058, "vega": 0.4099, "theta": -0.1104, "rho": -0.3648, "theo": 44.3159, "change": -4.495, "open": 42.58, "high": 42.58, "low": 42.58, "tick": "down", "last_trade_price": 42.58, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -9.54859, "prev_day_close": 47.0750007629394}, {"option": "ARM270319C00210000", "bid": 16.5, "bid_size": 12.0, "ask": 17.4, "ask_size": 42.0, "iv": 0.6864, "open_interest": 340.0, "volume": 24.0, "delta": 0.4107, "gamma": 0.0055, "vega": 0.405, "theta": -0.1035, "rho": 0.1941, "theo": 16.6713, "change": 0.42, "open": 18.08, "high": 18.08, "low": 16.7, "tick": "up", "last_trade_price": 17.07, "last_trade_time": "2026-11-06T11:30:24", "percent_change": 2.52252, "prev_day_close": 16.6500005722046}, {"option": "ARM270319P00210000", "bid": 49.7, "bid_size": 207.0, "ask": 51.8, "ask_size": 3.0, "iv": 0.6644, "open_interest": 1954.0, "volume": 21.0, "delta": -0.603, "gamma": 0.0057, "vega": 0.3988, "theta": -0.1081, "rho": -0.3852, "theo": 51.3465, "change": -4.71, "open": 48.42, "high": 51.45, "low": 48.42, "tick": "no_change", "last_trade_price": 50.09, "last_trade_time": "2026-11-06T11:33:44", "percent_change": -8.59489, "prev_day_close": 54.7999992370606}, {"option": "ARM270319C00220000", "bid": 14.0, "bid_size": 12.0, "ask": 14.9, "ask_size": 54.0, "iv": 0.6835, "open_interest": 233.0, "volume": 2.0, "delta": 0.3661, "gamma": 0.0053, "vega": 0.3918, "theta": -0.0995, "rho": 0.1753, "theo": 14.1687, "change": 0.7, "open": 14.75, "high": 14.75, "low": 14.75, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T10:41:09", "percent_change": 4.98221, "prev_day_close": 14.0499997138977}, {"option": "ARM270319P00220000", "bid": 57.35, "bid_size": 184.0, "ask": 59.45, "ask_size": 14.0, "iv": 0.6652, "open_interest": 4340.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0056, "vega": 0.3823, "theta": -0.1048, "rho": -0.4006, "theo": 58.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.33, "last_trade_time": "2026-11-05T15:59:35", "percent_change": 0.0, "prev_day_close": 62.375}, {"option": "ARM270319C00230000", "bid": 11.9, "bid_size": 8.0, "ask": 12.75, "ask_size": 55.0, "iv": 0.6818, "open_interest": 387.0, "volume": 3.0, "delta": 0.3253, "gamma": 0.0051, "vega": 0.375, "theta": -0.0948, "rho": 0.1576, "theo": 12.0431, "change": 0.425, "open": 12.4, "high": 12.4, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T11:58:28", "percent_change": 3.57895, "prev_day_close": 11.875}, {"option": "ARM270319P00230000", "bid": 65.0, "bid_size": 121.0, "ask": 67.35, "ask_size": 15.0, "iv": 0.6599, "open_interest": 1928.0, "volume": 11.0, "delta": -0.693, "gamma": 0.0054, "vega": 0.3625, "theta": -0.1007, "rho": -0.4157, "theo": 66.6925, "change": -3.945, "open": 65.71, "high": 66.33, "low": 65.71, "tick": "up", "last_trade_price": 66.33, "last_trade_time": "2026-11-06T11:04:34", "percent_change": -5.61366, "prev_day_close": 70.2750015258789}, {"option": "ARM270319C00240000", "bid": 10.05, "bid_size": 24.0, "ask": 10.95, "ask_size": 86.0, "iv": 0.6803, "open_interest": 1381.0, "volume": 7.0, "delta": 0.2882, "gamma": 0.0048, "vega": 0.3552, "theta": -0.0896, "rho": 0.1408, "theo": 10.2432, "change": 0.4, "open": 11.55, "high": 11.55, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T10:26:44", "percent_change": 3.82775, "prev_day_close": 10.4500002861023}, {"option": "ARM270319P00240000", "bid": 73.15, "bid_size": 183.0, "ask": 75.55, "ask_size": 15.0, "iv": 0.6563, "open_interest": 1331.0, "volume": 4.0, "delta": -0.7326, "gamma": 0.0052, "vega": 0.3381, "theta": -0.0961, "rho": -0.4174, "theo": 74.9073, "change": -3.49, "open": 74.98, "high": 76.25, "low": 74.98, "tick": "down", "last_trade_price": 75.01, "last_trade_time": "2026-11-06T11:24:30", "percent_change": -4.44586, "prev_day_close": 78.5}, {"option": "ARM270319C00250000", "bid": 8.5, "bid_size": 18.0, "ask": 9.4, "ask_size": 181.0, "iv": 0.6794, "open_interest": 835.0, "volume": 12.0, "delta": 0.2548, "gamma": 0.0046, "vega": 0.3343, "theta": -0.084, "rho": 0.1257, "theo": 8.7239, "change": 0.165, "open": 10.05, "high": 10.05, "low": 8.65, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-11-06T11:46:34", "percent_change": 1.86969, "prev_day_close": 8.82499980926514}, {"option": "ARM270319P00250000", "bid": 81.7, "bid_size": 186.0, "ask": 84.0, "ask_size": 12.0, "iv": 0.654, "open_interest": 2803.0, "volume": 2.0, "delta": -0.7687, "gamma": 0.005, "vega": 0.3121, "theta": -0.0913, "rho": -0.4171, "theo": 83.4191, "change": -3.755, "open": 80.68, "high": 83.22, "low": 80.68, "tick": "up", "last_trade_price": 83.22, "last_trade_time": "2026-11-06T10:54:27", "percent_change": -4.31733, "prev_day_close": 86.9749984741211}, {"option": "ARM270319C00260000", "bid": 7.3, "bid_size": 12.0, "ask": 8.15, "ask_size": 36.0, "iv": 0.6818, "open_interest": 729.0, "volume": 22.0, "delta": 0.2251, "gamma": 0.0043, "vega": 0.3122, "theta": -0.0784, "rho": 0.1117, "theo": 7.4443, "change": -0.225, "open": 8.0, "high": 8.0, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T11:03:22", "percent_change": -2.89389, "prev_day_close": 7.77500009536743}, {"option": "ARM270319P00260000", "bid": 90.45, "bid_size": 161.0, "ask": 92.9, "ask_size": 16.0, "iv": 0.6542, "open_interest": 870.0, "volume": 1.0, "delta": -0.8012, "gamma": 0.0047, "vega": 0.2845, "theta": -0.0863, "rho": -0.4079, "theo": 92.1895, "change": -3.87, "open": 91.88, "high": 91.88, "low": 91.88, "tick": "down", "last_trade_price": 91.88, "last_trade_time": "2026-11-06T11:03:23", "percent_change": -4.04178, "prev_day_close": 95.75}, {"option": "ARM270319C00270000", "bid": 6.2, "bid_size": 60.0, "ask": 6.85, "ask_size": 62.0, "iv": 0.6791, "open_interest": 441.0, "volume": 10.0, "delta": 0.1988, "gamma": 0.004, "vega": 0.2905, "theta": -0.0729, "rho": 0.0993, "theo": 6.3672, "change": 0.125, "open": 6.9, "high": 6.9, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T10:53:33", "percent_change": 1.96078, "prev_day_close": 6.375}, {"option": "ARM270319P00270000", "bid": 99.2, "bid_size": 176.0, "ask": 101.95, "ask_size": 12.0, "iv": 0.649, "open_interest": 463.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0044, "vega": 0.2564, "theta": -0.0814, "rho": -0.3957, "theo": 101.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.15, "last_trade_time": "2026-11-05T14:38:58", "percent_change": 0.0, "prev_day_close": 104.724998474121}, {"option": "ARM270319C00280000", "bid": 5.4, "bid_size": 4.0, "ask": 5.95, "ask_size": 46.0, "iv": 0.6829, "open_interest": 743.0, "volume": 14.0, "delta": 0.1755, "gamma": 0.0036, "vega": 0.2688, "theta": -0.0675, "rho": 0.0881, "theo": 5.462, "change": 0.245, "open": 6.05, "high": 6.2, "low": 5.7, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-06T11:54:35", "percent_change": 4.43439, "prev_day_close": 5.52499985694885}, {"option": "ARM270319P00280000", "bid": 108.05, "bid_size": 156.0, "ask": 111.1, "ask_size": 10.0, "iv": 0.638, "open_interest": 809.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0042, "vega": 0.228, "theta": -0.0768, "rho": -0.3732, "theo": 110.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.02, "last_trade_time": "2026-11-05T15:56:01", "percent_change": 0.0, "prev_day_close": 113.974998474121}, {"option": "ARM270319C00290000", "bid": 4.4, "bid_size": 70.0, "ask": 5.05, "ask_size": 36.0, "iv": 0.6777, "open_interest": 538.0, "volume": 24.0, "delta": 0.1552, "gamma": 0.0034, "vega": 0.2484, "theta": -0.0624, "rho": 0.0783, "theo": 4.7005, "change": -0.175, "open": 6.9, "high": 6.9, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T11:12:15", "percent_change": -3.7037, "prev_day_close": 4.72499990463257}, {"option": "ARM270319P00290000", "bid": 117.35, "bid_size": 228.0, "ask": 120.55, "ask_size": 15.0, "iv": 0.6354, "open_interest": 208.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0039, "vega": 0.201, "theta": -0.0724, "rho": -0.3476, "theo": 119.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.31, "last_trade_time": "2026-11-05T15:32:29", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "ARM270319C00300000", "bid": 3.95, "bid_size": 12.0, "ask": 4.45, "ask_size": 68.0, "iv": 0.685, "open_interest": 759.0, "volume": 4.0, "delta": 0.1373, "gamma": 0.0031, "vega": 0.2286, "theta": -0.0575, "rho": 0.0694, "theo": 4.0602, "change": 0.145, "open": 4.66, "high": 4.66, "low": 4.2, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-11-06T11:07:41", "percent_change": 3.39182, "prev_day_close": 4.27499985694885}, {"option": "ARM270319P00300000", "bid": 126.85, "bid_size": 219.0, "ask": 129.8, "ask_size": 1.0, "iv": 0.6201, "open_interest": 443.0, "volume": 1.0, "delta": -0.9008, "gamma": 0.0037, "vega": 0.1716, "theta": -0.0686, "rho": -0.3166, "theo": 129.1605, "change": -3.7, "open": 129.15, "high": 129.15, "low": 129.15, "tick": "down", "last_trade_price": 129.15, "last_trade_time": "2026-11-06T09:35:32", "percent_change": -2.78509, "prev_day_close": 132.849998474121}, {"option": "ARM270319C00310000", "bid": 3.4, "bid_size": 11.0, "ask": 3.85, "ask_size": 29.0, "iv": 0.6864, "open_interest": 357.0, "volume": 7.0, "delta": 0.1218, "gamma": 0.0028, "vega": 0.2106, "theta": -0.053, "rho": 0.0619, "theo": 3.5211, "change": -0.15, "open": 3.75, "high": 3.75, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T11:12:15", "percent_change": -4.16667, "prev_day_close": 3.60000002384186}, {"option": "ARM270319P00310000", "bid": 136.5, "bid_size": 141.0, "ask": 139.65, "ask_size": 23.0, "iv": 0.6218, "open_interest": 287.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0035, "vega": 0.1485, "theta": -0.0652, "rho": -0.2895, "theo": 138.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.05, "last_trade_time": "2026-11-05T14:40:18", "percent_change": 0.0, "prev_day_close": 142.200004577637}, {"option": "ARM270319C00320000", "bid": 2.9, "bid_size": 46.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.6887, "open_interest": 222.0, "volume": 3.0, "delta": 0.1082, "gamma": 0.0026, "vega": 0.1936, "theta": -0.0489, "rho": 0.0551, "theo": 3.0663, "change": 0.05, "open": 3.5, "high": 3.5, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T10:36:28", "percent_change": 1.5873, "prev_day_close": 3.14999997615814}, {"option": "ARM270319P00320000", "bid": 146.15, "bid_size": 254.0, "ask": 149.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 272.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0032, "vega": 0.1217, "theta": -0.0621, "rho": -0.238, "theo": 148.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-11-05T12:28:37", "percent_change": 0.0, "prev_day_close": 151.949996948242}, {"option": "ARM270319C00330000", "bid": 2.5, "bid_size": 44.0, "ask": 2.97, "ask_size": 49.0, "iv": 0.6906, "open_interest": 949.0, "volume": 20.0, "delta": 0.0964, "gamma": 0.0024, "vega": 0.1779, "theta": -0.0451, "rho": 0.0492, "theo": 2.6827, "change": 0.07, "open": 2.8, "high": 3.07, "low": 2.8, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-06T10:36:23", "percent_change": 2.55474, "prev_day_close": 2.74000000953674}, {"option": "ARM270319P00330000", "bid": 155.85, "bid_size": 243.0, "ask": 158.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 350.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0029, "vega": 0.0967, "theta": -0.058, "rho": -0.1876, "theo": 158.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.56, "last_trade_time": "2026-11-05T15:33:18", "percent_change": 0.0, "prev_day_close": 161.600006103516}, {"option": "ARM270319C00340000", "bid": 2.16, "bid_size": 56.0, "ask": 2.65, "ask_size": 49.0, "iv": 0.6941, "open_interest": 385.0, "volume": 1.0, "delta": 0.0862, "gamma": 0.0022, "vega": 0.1639, "theta": -0.0416, "rho": 0.0441, "theo": 2.3576, "change": 0.27, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T11:07:41", "percent_change": 11.1111, "prev_day_close": 2.4300000667572}, {"option": "ARM270319P00340000", "bid": 165.6, "bid_size": 190.0, "ask": 168.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0026, "vega": 0.0758, "theta": -0.0556, "rho": -0.1618, "theo": 168.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.9, "last_trade_time": "2026-11-05T15:46:46", "percent_change": 0.0, "prev_day_close": 171.599998474121}, {"option": "ARM270319C00350000", "bid": 1.94, "bid_size": 57.0, "ask": 2.38, "ask_size": 122.0, "iv": 0.7002, "open_interest": 1234.0, "volume": 40.0, "delta": 0.0772, "gamma": 0.002, "vega": 0.1508, "theta": -0.0384, "rho": 0.0395, "theo": 2.0818, "change": -0.08, "open": 2.47, "high": 2.59, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-06T12:00:48", "percent_change": -3.65297, "prev_day_close": 2.19000005722046}, {"option": "ARM270319P00350000", "bid": 175.55, "bid_size": 117.0, "ask": 178.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 477.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0022, "vega": 0.0544, "theta": -0.0491, "rho": -0.1093, "theo": 177.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.42, "last_trade_time": "2026-10-22T11:09:04", "percent_change": 0.0, "prev_day_close": 181.525001525879}, {"option": "ARM270319C00360000", "bid": 1.72, "bid_size": 42.0, "ask": 2.14, "ask_size": 161.0, "iv": 0.705, "open_interest": 868.0, "volume": 9.0, "delta": 0.0695, "gamma": 0.0018, "vega": 0.139, "theta": -0.0356, "rho": 0.0356, "theo": 1.8474, "change": 0.045, "open": 2.11, "high": 2.11, "low": 1.8, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T10:49:57", "percent_change": 2.27848, "prev_day_close": 1.97500002384186}, {"option": "ARM270319P00360000", "bid": 185.5, "bid_size": 58.0, "ask": 188.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0018, "vega": 0.0415, "theta": -0.0402, "rho": -0.0839, "theo": 187.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.46, "last_trade_time": "2026-11-05T14:41:25", "percent_change": 0.0, "prev_day_close": 191.149993896484}, {"option": "ARM270319C00370000", "bid": 1.49, "bid_size": 30.0, "ask": 1.9, "ask_size": 135.0, "iv": 0.7071, "open_interest": 1149.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0017, "vega": 0.1285, "theta": -0.033, "rho": 0.0322, "theo": 1.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T14:25:43", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ARM270319P00370000", "bid": 195.35, "bid_size": 113.0, "ask": 198.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 304.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0014, "vega": 0.0216, "theta": -0.026, "rho": -0.0474, "theo": 197.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.7, "last_trade_time": "2026-11-02T10:00:33", "percent_change": 0.0, "prev_day_close": 200.974998474121}, {"option": "ARM270319C00380000", "bid": 1.35, "bid_size": 28.0, "ask": 1.75, "ask_size": 56.0, "iv": 0.7141, "open_interest": 581.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0015, "vega": 0.1188, "theta": -0.0307, "rho": 0.0291, "theo": 1.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T15:41:35", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "ARM270319P00380000", "bid": 205.3, "bid_size": 48.0, "ask": 208.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.001, "vega": 0.0158, "theta": -0.0132, "rho": -0.0296, "theo": 207.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.8, "last_trade_time": "2026-11-05T10:21:32", "percent_change": 0.0, "prev_day_close": 210.849998474121}, {"option": "ARM270319C00390000", "bid": 1.15, "bid_size": 44.0, "ask": 1.61, "ask_size": 212.0, "iv": 0.7173, "open_interest": 894.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0014, "vega": 0.1101, "theta": -0.0286, "rho": 0.0265, "theo": 1.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T10:41:06", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ARM270319P00390000", "bid": 215.3, "bid_size": 18.0, "ask": 218.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0007, "vega": 0.01, "theta": -0.0057, "rho": -0.0233, "theo": 217.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.1, "last_trade_time": "2026-09-29T12:24:04", "percent_change": 0.0, "prev_day_close": 220.925003051758}, {"option": "ARM270319C00400000", "bid": 1.1, "bid_size": 1.0, "ask": 1.39, "ask_size": 164.0, "iv": 0.7217, "open_interest": 1762.0, "volume": 12.0, "delta": 0.0471, "gamma": 0.0013, "vega": 0.1023, "theta": -0.0267, "rho": 0.0242, "theo": 1.2014, "change": -0.065, "open": 1.44, "high": 1.49, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:47:42", "percent_change": -5.13834, "prev_day_close": 1.26499998569489}, {"option": "ARM270319P00400000", "bid": 225.6, "bid_size": 18.0, "ask": 228.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0005, "rho": -0.0103, "theo": 227.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.56, "last_trade_time": "2026-10-14T10:44:39", "percent_change": 0.0, "prev_day_close": 231.025001525879}, {"option": "ARM270319C00410000", "bid": 1.0, "bid_size": 3.0, "ask": 1.4, "ask_size": 241.0, "iv": 0.7337, "open_interest": 156.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0012, "vega": 0.0954, "theta": -0.025, "rho": 0.0222, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:10:13", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ARM270319P00410000", "bid": 235.3, "bid_size": 18.0, "ask": 238.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.7, "last_trade_time": "2026-10-02T11:46:45", "percent_change": 0.0, "prev_day_close": 240.625}, {"option": "ARM270319C00420000", "bid": 0.77, "bid_size": 12.0, "ask": 1.26, "ask_size": 177.0, "iv": 0.7296, "open_interest": 720.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0011, "vega": 0.0889, "theta": -0.0235, "rho": 0.0203, "theo": 0.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T14:26:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARM270319P00420000", "bid": 245.3, "bid_size": 18.0, "ask": 248.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 247.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.86, "last_trade_time": "2026-08-24T12:16:47", "percent_change": 0.0, "prev_day_close": 251.025001525879}, {"option": "ARM270319C00430000", "bid": 0.69, "bid_size": 68.0, "ask": 1.14, "ask_size": 240.0, "iv": 0.7329, "open_interest": 269.0, "volume": 1.0, "delta": 0.0365, "gamma": 0.001, "vega": 0.0831, "theta": -0.0221, "rho": 0.0187, "theo": 0.9118, "change": 0.625, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T10:45:41", "percent_change": 68.306, "prev_day_close": 0.91499999165535}, {"option": "ARM270319P00430000", "bid": 255.3, "bid_size": 18.0, "ask": 258.45, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 257.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.05, "last_trade_time": "2026-10-22T09:42:24", "percent_change": 0.0, "prev_day_close": 260.975006103516}, {"option": "ARM270319C00440000", "bid": 0.22, "bid_size": 415.0, "ask": 1.7, "ask_size": 449.0, "iv": 0.7532, "open_interest": 555.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.001, "vega": 0.0779, "theta": -0.0208, "rho": 0.0173, "theo": 0.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:22:02", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "ARM270319P00440000", "bid": 265.3, "bid_size": 18.0, "ask": 268.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 267.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.95, "last_trade_time": "2026-09-23T09:58:13", "percent_change": 0.0, "prev_day_close": 270.875}, {"option": "ARM270319C00450000", "bid": 0.53, "bid_size": 50.0, "ask": 0.86, "ask_size": 141.0, "iv": 0.7316, "open_interest": 1324.0, "volume": 7.0, "delta": 0.0312, "gamma": 0.0009, "vega": 0.0732, "theta": -0.0197, "rho": 0.016, "theo": 0.7739, "change": 0.055, "open": 0.78, "high": 0.78, "low": 0.74, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:17:02", "percent_change": 7.91367, "prev_day_close": 0.694999992847443}, {"option": "ARM270319P00450000", "bid": 275.3, "bid_size": 18.0, "ask": 278.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 277.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.48, "last_trade_time": "2026-09-22T09:48:58", "percent_change": 0.0, "prev_day_close": 280.899993896484}, {"option": "ARM270319C00460000", "bid": 0.13, "bid_size": 432.0, "ask": 1.16, "ask_size": 289.0, "iv": 0.7373, "open_interest": 201.0, "volume": 1.0, "delta": 0.029, "gamma": 0.0008, "vega": 0.069, "theta": -0.0186, "rho": 0.0149, "theo": 0.7167, "change": -0.005, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T09:40:28", "percent_change": -0.518135, "prev_day_close": 0.965000003576279}, {"option": "ARM270319P00460000", "bid": 285.3, "bid_size": 18.0, "ask": 288.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 287.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.92, "last_trade_time": "2026-07-31T11:04:53", "percent_change": 0.0, "prev_day_close": 290.975006103516}, {"option": "ARM270319C00470000", "bid": 0.32, "bid_size": 215.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.7315, "open_interest": 641.0, "volume": 6.0, "delta": 0.0271, "gamma": 0.0008, "vega": 0.065, "theta": -0.0177, "rho": 0.0139, "theo": 0.6658, "change": 0.03, "open": 0.9, "high": 0.9, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:35:10", "percent_change": 5.26316, "prev_day_close": 0.570000007748604}, {"option": "ARM270319P00470000", "bid": 295.25, "bid_size": 16.0, "ask": 298.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 297.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 219.8, "last_trade_time": "2026-09-08T10:25:09", "percent_change": 0.0, "prev_day_close": 300.800003051758}, {"option": "ARM270319C00480000", "bid": 0.07, "bid_size": 381.0, "ask": 1.55, "ask_size": 295.0, "iv": 0.7882, "open_interest": 172.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0007, "vega": 0.0614, "theta": -0.0168, "rho": 0.013, "theo": 0.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T09:45:32", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "ARM270319P00480000", "bid": 305.3, "bid_size": 18.0, "ask": 308.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 307.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.875}, {"option": "ARM270319C00490000", "bid": 0.07, "bid_size": 306.0, "ask": 1.45, "ask_size": 258.0, "iv": 0.7936, "open_interest": 221.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0007, "vega": 0.0581, "theta": -0.016, "rho": 0.0121, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T09:58:55", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ARM270319P00490000", "bid": 315.3, "bid_size": 16.0, "ask": 318.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 317.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.3, "last_trade_time": "2026-08-04T14:04:44", "percent_change": 0.0, "prev_day_close": 320.850006103516}, {"option": "ARM270319C00500000", "bid": 0.18, "bid_size": 190.0, "ask": 1.1, "ask_size": 328.0, "iv": 0.7869, "open_interest": 312.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0006, "vega": 0.0551, "theta": -0.0152, "rho": 0.0114, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T12:01:16", "percent_change": 0.0, "prev_day_close": 0.689999975264072}, {"option": "ARM270319P00500000", "bid": 325.3, "bid_size": 16.0, "ask": 328.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 327.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.0, "last_trade_time": "2026-10-27T15:39:41", "percent_change": 0.0, "prev_day_close": 330.949996948242}, {"option": "ARM270319C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 240.0, "iv": 0.7988, "open_interest": 185.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0006, "vega": 0.0524, "theta": -0.0146, "rho": 0.0107, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T14:22:18", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "ARM270319P00510000", "bid": 335.3, "bid_size": 16.0, "ask": 338.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 337.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.875}, {"option": "ARM270319C00520000", "bid": 0.01, "bid_size": 288.0, "ask": 1.2, "ask_size": 404.0, "iv": 0.8042, "open_interest": 703.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0006, "vega": 0.0498, "theta": -0.0139, "rho": 0.0101, "theo": 0.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-10-22T15:32:37", "percent_change": 0.0, "prev_day_close": 0.594999996945262}, {"option": "ARM270319P00520000", "bid": 345.3, "bid_size": 19.0, "ask": 348.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 347.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.3, "last_trade_time": "2026-09-24T11:22:23", "percent_change": 0.0, "prev_day_close": 350.899993896484}, {"option": "ARM270319C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 232.0, "iv": 0.8082, "open_interest": 98.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0006, "vega": 0.0474, "theta": -0.0134, "rho": 0.0095, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T14:46:47", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "ARM270319P00530000", "bid": 355.3, "bid_size": 19.0, "ask": 358.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 357.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.7, "last_trade_time": "2026-06-23T12:10:16", "percent_change": 0.0, "prev_day_close": 360.949996948242}, {"option": "ARM270319C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 281.0, "iv": 0.8133, "open_interest": 270.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0005, "vega": 0.0452, "theta": -0.0128, "rho": 0.009, "theo": 0.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-10-26T15:48:53", "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "ARM270319P00540000", "bid": 365.3, "bid_size": 19.0, "ask": 368.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 367.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.69, "last_trade_time": "2026-07-09T10:06:29", "percent_change": 0.0, "prev_day_close": 371.024993896484}, {"option": "ARM270319C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 229.0, "iv": 0.8179, "open_interest": 85.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0005, "vega": 0.0431, "theta": -0.0123, "rho": 0.0085, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-29T14:21:41", "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "ARM270319P00550000", "bid": 375.3, "bid_size": 19.0, "ask": 378.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 377.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.55, "last_trade_time": "2026-06-15T14:07:26", "percent_change": 0.0, "prev_day_close": 380.925003051758}, {"option": "ARM270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 249.0, "iv": 0.8262, "open_interest": 50.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0005, "vega": 0.0412, "theta": -0.0118, "rho": 0.0081, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-15T11:22:33", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "ARM270319P00560000", "bid": 385.3, "bid_size": 19.0, "ask": 388.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 387.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 214.3, "last_trade_time": "2026-06-18T09:48:09", "percent_change": 0.0, "prev_day_close": 390.850006103516}, {"option": "ARM270319C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 245.0, "iv": 0.8331, "open_interest": 84.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0004, "vega": 0.0394, "theta": -0.0114, "rho": 0.0077, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-14T15:49:36", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "ARM270319P00570000", "bid": 395.3, "bid_size": 16.0, "ask": 398.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 397.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.75, "last_trade_time": "2026-06-18T09:48:09", "percent_change": 0.0, "prev_day_close": 400.925003051758}, {"option": "ARM270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 250.0, "iv": 0.8408, "open_interest": 81.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0004, "vega": 0.0378, "theta": -0.011, "rho": 0.0073, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-10-15T12:20:53", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "ARM270319P00580000", "bid": 405.3, "bid_size": 16.0, "ask": 408.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 407.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.25, "last_trade_time": "2026-06-18T09:48:09", "percent_change": 0.0, "prev_day_close": 410.975006103516}, {"option": "ARM270319C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 228.0, "iv": 0.8483, "open_interest": 32.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0004, "vega": 0.0363, "theta": -0.0106, "rho": 0.007, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T15:27:16", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "ARM270319P00590000", "bid": 415.3, "bid_size": 19.0, "ask": 418.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 417.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.63, "last_trade_time": "2026-08-04T09:33:39", "percent_change": 0.0, "prev_day_close": 420.824996948242}, {"option": "ARM270319C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 245.0, "iv": 0.8543, "open_interest": 122.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0004, "vega": 0.0348, "theta": -0.0102, "rho": 0.0066, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T11:33:24", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "ARM270319P00600000", "bid": 425.3, "bid_size": 19.0, "ask": 428.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 427.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.5, "last_trade_time": "2026-08-04T09:33:35", "percent_change": 0.0, "prev_day_close": 430.850006103516}, {"option": "ARM270319C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 239.0, "iv": 0.8612, "open_interest": 155.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0004, "vega": 0.0334, "theta": -0.0098, "rho": 0.0063, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T14:36:35", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "ARM270319P00610000", "bid": 435.3, "bid_size": 19.0, "ask": 438.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 437.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 252.15, "last_trade_time": "2026-06-18T09:48:09", "percent_change": 0.0, "prev_day_close": 440.975006103516}, {"option": "ARM270319C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 262.0, "iv": 0.8691, "open_interest": 180.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0004, "vega": 0.0321, "theta": -0.0095, "rho": 0.006, "theo": 0.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-27T13:01:38", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ARM270319P00620000", "bid": 445.3, "bid_size": 19.0, "ask": 448.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 447.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.2, "last_trade_time": "2026-09-24T11:20:33", "percent_change": 0.0, "prev_day_close": 450.824996948242}, {"option": "ARM270319C00630000", "bid": 0.01, "bid_size": 40.0, "ask": 0.84, "ask_size": 295.0, "iv": 0.8768, "open_interest": 90.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0003, "vega": 0.0309, "theta": -0.0092, "rho": 0.0058, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T12:31:47", "percent_change": 0.0, "prev_day_close": 0.359999998472631}, {"option": "ARM270319P00630000", "bid": 455.3, "bid_size": 19.0, "ask": 458.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 457.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 267.7, "last_trade_time": "2026-06-18T09:48:09", "percent_change": 0.0, "prev_day_close": 460.949996948242}, {"option": "ARM270319C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 522.0, "iv": 0.8818, "open_interest": 1144.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0003, "vega": 0.0297, "theta": -0.0089, "rho": 0.0055, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:38:21", "percent_change": 0.0, "prev_day_close": 0.350000003352761}, {"option": "ARM270319P00640000", "bid": 465.3, "bid_size": 19.0, "ask": 468.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 467.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 275.6, "last_trade_time": "2026-06-18T09:48:09", "percent_change": 0.0, "prev_day_close": 470.649993896484}, {"option": "ARM270319C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 309.0, "iv": 0.889, "open_interest": 220.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0003, "vega": 0.0286, "theta": -0.0086, "rho": 0.0053, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T13:51:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ARM270319P00650000", "bid": 475.3, "bid_size": 19.0, "ask": 478.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 477.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.71, "last_trade_time": "2026-07-31T15:51:04", "percent_change": 0.0, "prev_day_close": 480.900009155273}, {"option": "ARM270319C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 503.0, "iv": 0.8948, "open_interest": 634.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0003, "vega": 0.0275, "theta": -0.0083, "rho": 0.0051, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T10:47:50", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "ARM270319P00660000", "bid": 485.3, "bid_size": 16.0, "ask": 488.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 487.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.16, "last_trade_time": "2026-08-14T13:26:06", "percent_change": 0.0, "prev_day_close": 490.850006103516}, {"option": "ARM270319C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 490.0, "iv": 0.9017, "open_interest": 306.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0003, "vega": 0.0266, "theta": -0.008, "rho": 0.0049, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:16:11", "percent_change": 0.0, "prev_day_close": 0.38000001385808}, {"option": "ARM270319P00670000", "bid": 495.3, "bid_size": 16.0, "ask": 498.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 497.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 500.925003051758}, {"option": "ARM270416C00090000", "bid": 86.9, "bid_size": 1.0, "ask": 89.7, "ask_size": 8.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0014, "vega": 0.1486, "theta": -0.0332, "rho": 0.3212, "theo": 87.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270416P00090000", "bid": 2.94, "bid_size": 222.0, "ask": 3.65, "ask_size": 7.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0014, "vega": 0.1495, "theta": -0.0375, "rho": -0.06, "theo": 3.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270416C00095000", "bid": 82.7, "bid_size": 8.0, "ask": 85.85, "ask_size": 27.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0016, "vega": 0.1687, "theta": -0.038, "rho": 0.3305, "theo": 83.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270416P00095000", "bid": 3.9, "bid_size": 43.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0016, "vega": 0.1694, "theta": -0.0422, "rho": -0.0711, "theo": 4.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270416C00100000", "bid": 79.1, "bid_size": 1.0, "ask": 81.9, "ask_size": 25.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0018, "vega": 0.1897, "theta": -0.0429, "rho": 0.3383, "theo": 79.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "ARM270416P00100000", "bid": 4.7, "bid_size": 34.0, "ask": 5.35, "ask_size": 15.0, "iv": 0.8018, "open_interest": 78.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0018, "vega": 0.191, "theta": -0.0469, "rho": -0.083, "theo": 4.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T13:08:06", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ARM270416C00105000", "bid": 74.75, "bid_size": 6.0, "ask": 77.75, "ask_size": 26.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.002, "vega": 0.2111, "theta": -0.0478, "rho": 0.3448, "theo": 75.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "ARM270416P00105000", "bid": 5.45, "bid_size": 93.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.7862, "open_interest": 211.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.002, "vega": 0.2119, "theta": -0.0517, "rho": -0.0964, "theo": 5.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-11-05T13:00:40", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "ARM270416C00110000", "bid": 70.9, "bid_size": 8.0, "ask": 73.85, "ask_size": 64.0, "iv": 0.8141, "open_interest": 1.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0023, "vega": 0.2328, "theta": -0.0527, "rho": 0.3499, "theo": 71.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-05T12:06:45", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "ARM270416P00110000", "bid": 6.45, "bid_size": 40.0, "ask": 7.25, "ask_size": 12.0, "iv": 0.7778, "open_interest": 3.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0023, "vega": 0.2342, "theta": -0.0565, "rho": -0.1103, "theo": 6.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T09:33:50", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "ARM270416C00115000", "bid": 67.1, "bid_size": 8.0, "ask": 70.15, "ask_size": 81.0, "iv": 0.8039, "open_interest": 15.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0025, "vega": 0.2545, "theta": -0.0575, "rho": 0.3537, "theo": 67.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.25, "last_trade_time": "2026-10-30T10:03:07", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "ARM270416P00115000", "bid": 7.4, "bid_size": 122.0, "ask": 8.35, "ask_size": 3.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0025, "vega": 0.2557, "theta": -0.0612, "rho": -0.1255, "theo": 8.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ARM270416C00120000", "bid": 63.45, "bid_size": 8.0, "ask": 66.5, "ask_size": 83.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0027, "vega": 0.2758, "theta": -0.0622, "rho": 0.3563, "theo": 64.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7250003814697}, {"option": "ARM270416P00120000", "bid": 8.75, "bid_size": 58.0, "ask": 9.65, "ask_size": 17.0, "iv": 0.7606, "open_interest": 108.0, "volume": 9.0, "delta": -0.1585, "gamma": 0.0028, "vega": 0.2774, "theta": -0.0657, "rho": -0.1413, "theo": 9.2908, "change": -1.15, "open": 9.3, "high": 9.4, "low": 9.3, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T10:09:33", "percent_change": -10.9005, "prev_day_close": 10.5499997138977}, {"option": "ARM270416C00125000", "bid": 60.0, "bid_size": 6.0, "ask": 62.8, "ask_size": 80.0, "iv": 0.7831, "open_interest": 5.0, "volume": 1.0, "delta": 0.8255, "gamma": 0.003, "vega": 0.2969, "theta": -0.0667, "rho": 0.3573, "theo": 60.5966, "change": 3.2, "open": 61.5, "high": 61.5, "low": 61.5, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-06T09:41:36", "percent_change": 5.48885, "prev_day_close": 58.2999992370606}, {"option": "ARM270416P00125000", "bid": 10.25, "bid_size": 31.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.7533, "open_interest": 181.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.003, "vega": 0.2986, "theta": -0.0701, "rho": -0.1579, "theo": 10.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-11-05T13:39:52", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ARM270416C00130000", "bid": 56.8, "bid_size": 3.0, "ask": 58.85, "ask_size": 71.0, "iv": 0.7694, "open_interest": 3.0, "volume": 1.0, "delta": 0.8056, "gamma": 0.0032, "vega": 0.317, "theta": -0.071, "rho": 0.3574, "theo": 57.1708, "change": 2.8, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-06T09:41:36", "percent_change": 5.07246, "prev_day_close": 55.2000007629394}, {"option": "ARM270416P00130000", "bid": 11.55, "bid_size": 21.0, "ask": 12.55, "ask_size": 13.0, "iv": 0.7458, "open_interest": 120.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0033, "vega": 0.3187, "theta": -0.0743, "rho": -0.1762, "theo": 12.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-11-05T13:44:28", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ARM270416C00135000", "bid": 53.5, "bid_size": 4.0, "ask": 55.9, "ask_size": 51.0, "iv": 0.7665, "open_interest": 4.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0034, "vega": 0.3366, "theta": -0.075, "rho": 0.3561, "theo": 53.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.25, "last_trade_time": "2026-09-25T13:39:51", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ARM270416P00135000", "bid": 13.4, "bid_size": 66.0, "ask": 14.3, "ask_size": 101.0, "iv": 0.7444, "open_interest": 77.0, "volume": 6.0, "delta": -0.2189, "gamma": 0.0035, "vega": 0.3388, "theta": -0.0782, "rho": -0.1942, "theo": 13.7603, "change": -1.725, "open": 13.95, "high": 13.95, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T10:18:58", "percent_change": -11.2561, "prev_day_close": 15.3249998092651}, {"option": "ARM270416C00140000", "bid": 50.25, "bid_size": 1.0, "ask": 52.65, "ask_size": 72.0, "iv": 0.7565, "open_interest": 3.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0037, "vega": 0.355, "theta": -0.0787, "rho": 0.3537, "theo": 50.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.88, "last_trade_time": "2026-11-05T11:44:51", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "ARM270416P00140000", "bid": 15.1, "bid_size": 9.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.7378, "open_interest": 151.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0037, "vega": 0.3566, "theta": -0.0818, "rho": -0.2134, "theo": 15.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.09, "last_trade_time": "2026-11-05T15:24:22", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ARM270416C00145000", "bid": 47.1, "bid_size": 1.0, "ask": 49.55, "ask_size": 18.0, "iv": 0.7472, "open_interest": 35.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0039, "vega": 0.3722, "theta": -0.0821, "rho": 0.3504, "theo": 47.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.92, "last_trade_time": "2026-10-30T14:22:17", "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "ARM270416P00145000", "bid": 16.5, "bid_size": 22.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.7228, "open_interest": 155.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.004, "vega": 0.374, "theta": -0.0851, "rho": -0.2319, "theo": 17.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T14:01:04", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ARM270416C00150000", "bid": 44.25, "bid_size": 1.0, "ask": 46.7, "ask_size": 89.0, "iv": 0.7423, "open_interest": 26.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0041, "vega": 0.3881, "theta": -0.0851, "rho": 0.3456, "theo": 44.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-05T15:30:47", "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "ARM270416P00150000", "bid": 18.4, "bid_size": 104.0, "ask": 19.7, "ask_size": 16.0, "iv": 0.7144, "open_interest": 979.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0042, "vega": 0.39, "theta": -0.0881, "rho": -0.251, "theo": 19.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-11-05T14:10:42", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "ARM270416C00155000", "bid": 41.65, "bid_size": 3.0, "ask": 44.0, "ask_size": 85.0, "iv": 0.7395, "open_interest": 1.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0043, "vega": 0.4025, "theta": -0.0878, "rho": 0.3402, "theo": 41.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.5, "last_trade_time": "2026-10-08T15:15:04", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ARM270416P00155000", "bid": 20.9, "bid_size": 10.0, "ask": 21.85, "ask_size": 8.0, "iv": 0.7137, "open_interest": 281.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0044, "vega": 0.4039, "theta": -0.0908, "rho": -0.2726, "theo": 21.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-05T14:08:29", "percent_change": 0.0, "prev_day_close": 23.4249992370605}, {"option": "ARM270416C00160000", "bid": 38.75, "bid_size": 9.0, "ask": 41.1, "ask_size": 51.0, "iv": 0.7277, "open_interest": 12.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0044, "vega": 0.4153, "theta": -0.0902, "rho": 0.3339, "theo": 39.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.73, "last_trade_time": "2026-11-04T12:03:14", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "ARM270416P00160000", "bid": 22.65, "bid_size": 111.0, "ask": 24.1, "ask_size": 14.0, "iv": 0.7021, "open_interest": 841.0, "volume": 2.0, "delta": -0.3349, "gamma": 0.0045, "vega": 0.4168, "theta": -0.0931, "rho": -0.291, "theo": 23.7949, "change": -1.53, "open": 24.17, "high": 24.17, "low": 24.17, "tick": "no_change", "last_trade_price": 24.17, "last_trade_time": "2026-11-06T09:38:08", "percent_change": -5.95331, "prev_day_close": 25.6999998092651}, {"option": "ARM270416C00165000", "bid": 36.25, "bid_size": 11.0, "ask": 38.45, "ask_size": 11.0, "iv": 0.7213, "open_interest": 1.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0046, "vega": 0.4265, "theta": -0.0922, "rho": 0.3266, "theo": 36.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.65, "last_trade_time": "2026-09-11T12:41:25", "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "ARM270416P00165000", "bid": 26.1, "bid_size": 4.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.7094, "open_interest": 1225.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0047, "vega": 0.4276, "theta": -0.0951, "rho": -0.3107, "theo": 26.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.05, "last_trade_time": "2026-11-05T14:09:51", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "ARM270416C00170000", "bid": 33.9, "bid_size": 32.0, "ask": 34.85, "ask_size": 10.0, "iv": 0.7031, "open_interest": 51.0, "volume": 7.0, "delta": 0.6232, "gamma": 0.0047, "vega": 0.4359, "theta": -0.0938, "rho": 0.3189, "theo": 34.3649, "change": 0.6, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T10:05:56", "percent_change": 1.79641, "prev_day_close": 33.3999996185303}, {"option": "ARM270416P00170000", "bid": 28.55, "bid_size": 12.0, "ask": 29.15, "ask_size": 9.0, "iv": 0.7051, "open_interest": 1764.0, "volume": 22.0, "delta": -0.3844, "gamma": 0.0048, "vega": 0.4367, "theta": -0.0967, "rho": -0.3317, "theo": 28.753, "change": -2.6, "open": 28.0, "high": 28.35, "low": 28.0, "tick": "no_change", "last_trade_price": 28.35, "last_trade_time": "2026-11-06T10:51:37", "percent_change": -8.40065, "prev_day_close": 30.9499998092651}, {"option": "ARM270416C00175000", "bid": 31.85, "bid_size": 39.0, "ask": 32.6, "ask_size": 15.0, "iv": 0.7016, "open_interest": 71.0, "volume": 1.0, "delta": 0.599, "gamma": 0.0048, "vega": 0.4436, "theta": -0.095, "rho": 0.3105, "theo": 32.1026, "change": 3.075, "open": 34.4, "high": 34.4, "low": 34.4, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 9.81644, "prev_day_close": 31.3249998092651}, {"option": "ARM270416P00175000", "bid": 31.2, "bid_size": 13.0, "ask": 31.75, "ask_size": 7.0, "iv": 0.6997, "open_interest": 880.0, "volume": 6.0, "delta": -0.4093, "gamma": 0.005, "vega": 0.4438, "theta": -0.0979, "rho": -0.3485, "theo": 31.4335, "change": -3.07, "open": 30.88, "high": 31.13, "low": 30.38, "tick": "up", "last_trade_price": 31.13, "last_trade_time": "2026-11-06T10:01:45", "percent_change": -8.97661, "prev_day_close": 34.2000007629394}, {"option": "ARM270416C00180000", "bid": 29.7, "bid_size": 11.0, "ask": 31.85, "ask_size": 11.0, "iv": 0.713, "open_interest": 19.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0049, "vega": 0.4495, "theta": -0.0959, "rho": 0.3014, "theo": 29.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-11-05T12:51:20", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ARM270416P00180000", "bid": 33.95, "bid_size": 9.0, "ask": 34.55, "ask_size": 8.0, "iv": 0.6951, "open_interest": 1597.0, "volume": 10.0, "delta": -0.4342, "gamma": 0.0051, "vega": 0.4493, "theta": -0.0988, "rho": -0.3688, "theo": 34.2477, "change": -3.875, "open": 33.1, "high": 33.1, "low": 33.1, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-11-06T09:44:20", "percent_change": -10.4801, "prev_day_close": 36.9750003814697}, {"option": "ARM270416C00185000", "bid": 27.8, "bid_size": 5.0, "ask": 28.45, "ask_size": 9.0, "iv": 0.6953, "open_interest": 11.0, "volume": 2.0, "delta": 0.551, "gamma": 0.005, "vega": 0.4538, "theta": -0.0964, "rho": 0.2922, "theo": 27.9579, "change": 1.55, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T10:24:28", "percent_change": 5.75139, "prev_day_close": 26.9499998092651}, {"option": "ARM270416P00185000", "bid": 36.85, "bid_size": 8.0, "ask": 37.55, "ask_size": 8.0, "iv": 0.6921, "open_interest": 55.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.0052, "vega": 0.453, "theta": -0.0993, "rho": -0.3877, "theo": 37.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-11-05T10:29:21", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "ARM270416C00190000", "bid": 25.65, "bid_size": 27.0, "ask": 27.65, "ask_size": 101.0, "iv": 0.7013, "open_interest": 162.0, "volume": 1.0, "delta": 0.5274, "gamma": 0.005, "vega": 0.4564, "theta": -0.0966, "rho": 0.2826, "theo": 26.0669, "change": 3.345, "open": 28.47, "high": 28.47, "low": 28.47, "tick": "up", "last_trade_price": 28.47, "last_trade_time": "2026-11-06T09:42:28", "percent_change": 13.3134, "prev_day_close": 25.125}, {"option": "ARM270416P00190000", "bid": 39.95, "bid_size": 9.0, "ask": 40.55, "ask_size": 5.0, "iv": 0.6886, "open_interest": 1288.0, "volume": 3.0, "delta": -0.4834, "gamma": 0.0052, "vega": 0.4543, "theta": -0.0995, "rho": -0.4011, "theo": 40.2468, "change": -4.27, "open": 38.83, "high": 38.83, "low": 38.83, "tick": "down", "last_trade_price": 38.83, "last_trade_time": "2026-11-06T09:58:11", "percent_change": -9.90719, "prev_day_close": 43.1000003814697}, {"option": "ARM270416C00195000", "bid": 24.15, "bid_size": 9.0, "ask": 24.75, "ask_size": 9.0, "iv": 0.6892, "open_interest": 96.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0051, "vega": 0.4573, "theta": -0.0964, "rho": 0.2726, "theo": 24.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-05T15:57:18", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ARM270416P00195000", "bid": 43.15, "bid_size": 7.0, "ask": 44.05, "ask_size": 14.0, "iv": 0.6894, "open_interest": 166.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0053, "vega": 0.4547, "theta": -0.0994, "rho": -0.4201, "theo": 43.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-11-04T14:27:38", "percent_change": 0.0, "prev_day_close": 46.4249992370606}, {"option": "ARM270416C00200000", "bid": 22.5, "bid_size": 9.0, "ask": 23.1, "ask_size": 27.0, "iv": 0.6869, "open_interest": 133.0, "volume": 12.0, "delta": 0.4814, "gamma": 0.0051, "vega": 0.4568, "theta": -0.096, "rho": 0.2627, "theo": 22.6309, "change": 0.575, "open": 22.75, "high": 22.75, "low": 22.75, "tick": "no_change", "last_trade_price": 22.75, "last_trade_time": "2026-11-06T11:06:32", "percent_change": 2.59301, "prev_day_close": 22.1750001907349}, {"option": "ARM270416P00200000", "bid": 45.35, "bid_size": 73.0, "ask": 47.05, "ask_size": 8.0, "iv": 0.6715, "open_interest": 613.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0053, "vega": 0.4533, "theta": -0.0991, "rho": -0.4361, "theo": 46.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.19, "last_trade_time": "2026-11-05T13:04:25", "percent_change": 0.0, "prev_day_close": 49.8250007629394}, {"option": "ARM270416C00210000", "bid": 19.5, "bid_size": 3.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.6895, "open_interest": 126.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.005, "vega": 0.4514, "theta": -0.0944, "rho": 0.2424, "theo": 19.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T14:08:30", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ARM270416P00210000", "bid": 52.05, "bid_size": 132.0, "ask": 53.95, "ask_size": 3.0, "iv": 0.6639, "open_interest": 1050.0, "volume": 3.0, "delta": -0.5774, "gamma": 0.0053, "vega": 0.4448, "theta": -0.0975, "rho": -0.4603, "theo": 53.6657, "change": -2.5, "open": 52.64, "high": 54.45, "low": 52.55, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-11-06T11:07:31", "percent_change": -4.38982, "prev_day_close": 56.9500007629394}, {"option": "ARM270416C00220000", "bid": 16.85, "bid_size": 28.0, "ask": 17.4, "ask_size": 30.0, "iv": 0.6783, "open_interest": 311.0, "volume": 3.0, "delta": 0.396, "gamma": 0.005, "vega": 0.4415, "theta": -0.0918, "rho": 0.2228, "theo": 17.0019, "change": 0.9, "open": 17.55, "high": 17.55, "low": 17.55, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-11-06T11:26:31", "percent_change": 5.40541, "prev_day_close": 16.6499996185303}, {"option": "ARM270416P00220000", "bid": 59.3, "bid_size": 70.0, "ask": 61.4, "ask_size": 10.0, "iv": 0.6604, "open_interest": 776.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0052, "vega": 0.4314, "theta": -0.0951, "rho": -0.4806, "theo": 60.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-11-05T13:51:56", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "ARM270416C00230000", "bid": 14.55, "bid_size": 9.0, "ask": 15.15, "ask_size": 13.0, "iv": 0.6758, "open_interest": 240.0, "volume": 2.0, "delta": 0.3574, "gamma": 0.0048, "vega": 0.4274, "theta": -0.0886, "rho": 0.2033, "theo": 14.7302, "change": 0.39, "open": 14.94, "high": 14.94, "low": 14.94, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-11-06T11:30:24", "percent_change": 2.68041, "prev_day_close": 14.5500001907349}, {"option": "ARM270416P00230000", "bid": 66.95, "bid_size": 112.0, "ask": 69.3, "ask_size": 18.0, "iv": 0.6589, "open_interest": 1965.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0052, "vega": 0.4149, "theta": -0.092, "rho": -0.5014, "theo": 68.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.63, "last_trade_time": "2026-11-05T14:00:13", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "ARM270416C00240000", "bid": 12.55, "bid_size": 30.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.6738, "open_interest": 597.0, "volume": 53.0, "delta": 0.3219, "gamma": 0.0046, "vega": 0.4107, "theta": -0.0848, "rho": 0.1852, "theo": 12.767, "change": 0.025, "open": 12.4, "high": 12.8, "low": 12.4, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T11:48:08", "percent_change": 0.195694, "prev_day_close": 12.7750000953674}, {"option": "ARM270416P00240000", "bid": 74.95, "bid_size": 117.0, "ask": 77.25, "ask_size": 10.0, "iv": 0.6547, "open_interest": 921.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.005, "vega": 0.3912, "theta": -0.0884, "rho": -0.5012, "theo": 76.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.75, "last_trade_time": "2026-11-05T15:51:16", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "ARM270416C00250000", "bid": 10.85, "bid_size": 17.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.6725, "open_interest": 101.0, "volume": 99.0, "delta": 0.2893, "gamma": 0.0044, "vega": 0.3915, "theta": -0.0807, "rho": 0.1678, "theo": 11.0761, "change": 0.1, "open": 12.0, "high": 12.0, "low": 11.3, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T10:09:14", "percent_change": 0.892855, "prev_day_close": 11.2000002861023}, {"option": "ARM270416P00250000", "bid": 83.25, "bid_size": 126.0, "ask": 85.75, "ask_size": 8.0, "iv": 0.6545, "open_interest": 380.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0048, "vega": 0.3705, "theta": -0.0845, "rho": -0.513, "theo": 85.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-11-05T10:32:08", "percent_change": 0.0, "prev_day_close": 88.6000022888184}, {"option": "ARM270416C00260000", "bid": 9.3, "bid_size": 18.0, "ask": 10.35, "ask_size": 10.0, "iv": 0.6749, "open_interest": 198.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0042, "vega": 0.3714, "theta": -0.0763, "rho": 0.1521, "theo": 9.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T12:53:54", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ARM270416P00260000", "bid": 91.85, "bid_size": 91.0, "ask": 94.2, "ask_size": 6.0, "iv": 0.6508, "open_interest": 424.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0046, "vega": 0.3402, "theta": -0.0804, "rho": -0.4975, "theo": 93.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.05, "last_trade_time": "2026-11-05T11:06:53", "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "ARM270416C00270000", "bid": 8.1, "bid_size": 9.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.6765, "open_interest": 292.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.004, "vega": 0.3502, "theta": -0.0719, "rho": 0.1372, "theo": 8.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T13:39:32", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "ARM270416P00270000", "bid": 100.65, "bid_size": 92.0, "ask": 103.05, "ask_size": 9.0, "iv": 0.6498, "open_interest": 231.0, "volume": 1.0, "delta": -0.7979, "gamma": 0.0044, "vega": 0.3166, "theta": -0.0762, "rho": -0.5011, "theo": 102.4497, "change": -3.255, "open": 102.62, "high": 102.62, "low": 102.62, "tick": "down", "last_trade_price": 102.62, "last_trade_time": "2026-11-06T09:35:20", "percent_change": -3.07438, "prev_day_close": 105.875}, {"option": "ARM270416C00280000", "bid": 7.1, "bid_size": 4.0, "ask": 7.95, "ask_size": 26.0, "iv": 0.6764, "open_interest": 160.0, "volume": 6.0, "delta": 0.2091, "gamma": 0.0037, "vega": 0.3294, "theta": -0.0676, "rho": 0.124, "theo": 7.3024, "change": 0.795, "open": 7.45, "high": 7.97, "low": 7.45, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-06T10:21:03", "percent_change": 11.0801, "prev_day_close": 7.17499995231628}, {"option": "ARM270416P00280000", "bid": 109.7, "bid_size": 96.0, "ask": 112.1, "ask_size": 1.0, "iv": 0.6497, "open_interest": 82.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0042, "vega": 0.2857, "theta": -0.0721, "rho": -0.4681, "theo": 111.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2026-10-28T12:37:17", "percent_change": 0.0, "prev_day_close": 114.899997711182}, {"option": "ARM270416C00290000", "bid": 6.15, "bid_size": 66.0, "ask": 6.85, "ask_size": 66.0, "iv": 0.6742, "open_interest": 291.0, "volume": 13.0, "delta": 0.1877, "gamma": 0.0035, "vega": 0.3084, "theta": -0.0633, "rho": 0.1118, "theo": 6.3843, "change": 0.175, "open": 6.6, "high": 6.6, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T10:12:09", "percent_change": 2.7668, "prev_day_close": 6.32500004768372}, {"option": "ARM270416P00290000", "bid": 118.6, "bid_size": 133.0, "ask": 121.2, "ask_size": 1.0, "iv": 0.6408, "open_interest": 146.0, "volume": 1.0, "delta": -0.8496, "gamma": 0.004, "vega": 0.2578, "theta": -0.068, "rho": -0.4575, "theo": 120.6214, "change": -2.55, "open": 121.6, "high": 121.6, "low": 121.6, "tick": "down", "last_trade_price": 121.6, "last_trade_time": "2026-11-06T11:21:24", "percent_change": -2.05397, "prev_day_close": 124.149997711182}, {"option": "ARM270416C00300000", "bid": 5.35, "bid_size": 23.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.6761, "open_interest": 683.0, "volume": 1.0, "delta": 0.1686, "gamma": 0.0032, "vega": 0.2884, "theta": -0.0592, "rho": 0.101, "theo": 5.5975, "change": 0.1, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T10:37:42", "percent_change": 1.76991, "prev_day_close": 5.64999985694885}, {"option": "ARM270416P00300000", "bid": 127.7, "bid_size": 149.0, "ask": 130.75, "ask_size": 1.0, "iv": 0.6375, "open_interest": 368.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0039, "vega": 0.2304, "theta": -0.0645, "rho": -0.4299, "theo": 129.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.9, "last_trade_time": "2026-11-05T15:47:38", "percent_change": 0.0, "prev_day_close": 133.275001525879}, {"option": "ARM270416C00310000", "bid": 4.7, "bid_size": 20.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.678, "open_interest": 109.0, "volume": 6.0, "delta": 0.1516, "gamma": 0.003, "vega": 0.269, "theta": -0.0552, "rho": 0.0911, "theo": 4.922, "change": 0.16, "open": 5.11, "high": 5.11, "low": 5.11, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-06T10:37:49", "percent_change": 3.23233, "prev_day_close": 4.94999980926514}, {"option": "ARM270416P00310000", "bid": 137.05, "bid_size": 61.0, "ask": 140.3, "ask_size": 1.0, "iv": 0.6333, "open_interest": 87.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0037, "vega": 0.1972, "theta": -0.0608, "rho": -0.3833, "theo": 139.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.4, "last_trade_time": "2026-11-05T13:55:59", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "ARM270416C00320000", "bid": 4.1, "bid_size": 12.0, "ask": 5.05, "ask_size": 21.0, "iv": 0.6843, "open_interest": 43.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0028, "vega": 0.2506, "theta": -0.0516, "rho": 0.0823, "theo": 4.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T13:50:27", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ARM270416P00320000", "bid": 146.6, "bid_size": 45.0, "ask": 149.85, "ask_size": 8.0, "iv": 0.6246, "open_interest": 207.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0035, "vega": 0.1777, "theta": -0.0574, "rho": -0.3527, "theo": 148.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.4, "last_trade_time": "2026-10-26T14:01:07", "percent_change": 0.0, "prev_day_close": 152.324996948242}, {"option": "ARM270416C00330000", "bid": 3.65, "bid_size": 10.0, "ask": 4.35, "ask_size": 10.0, "iv": 0.6839, "open_interest": 71.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0026, "vega": 0.2336, "theta": -0.0481, "rho": 0.0746, "theo": 3.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-05T14:45:25", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "ARM270416P00330000", "bid": 156.25, "bid_size": 20.0, "ask": 159.5, "ask_size": 8.0, "iv": 0.6068, "open_interest": 88.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0033, "vega": 0.1474, "theta": -0.0537, "rho": -0.2984, "theo": 158.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.96, "last_trade_time": "2026-11-05T14:45:25", "percent_change": 0.0, "prev_day_close": 161.974998474121}, {"option": "ARM270416C00340000", "bid": 3.2, "bid_size": 16.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.6836, "open_interest": 198.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0024, "vega": 0.2173, "theta": -0.0449, "rho": 0.0675, "theo": 3.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-05T13:50:12", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ARM270416P00340000", "bid": 166.0, "bid_size": 38.0, "ask": 169.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0031, "vega": 0.1195, "theta": -0.0503, "rho": -0.2654, "theo": 168.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.12, "last_trade_time": "2026-11-04T14:56:18", "percent_change": 0.0, "prev_day_close": 171.625}, {"option": "ARM270416C00350000", "bid": 2.8, "bid_size": 44.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.6846, "open_interest": 317.0, "volume": 1.0, "delta": 0.1011, "gamma": 0.0022, "vega": 0.2027, "theta": -0.042, "rho": 0.0614, "theo": 3.0554, "change": 0.055, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T11:47:15", "percent_change": 1.74881, "prev_day_close": 3.14499998092651}, {"option": "ARM270416P00350000", "bid": 175.9, "bid_size": 93.0, "ask": 179.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 212.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0028, "vega": 0.0991, "theta": -0.0468, "rho": -0.2018, "theo": 178.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.0, "last_trade_time": "2026-11-05T10:05:56", "percent_change": 0.0, "prev_day_close": 181.525001525879}, {"option": "ARM270416C00360000", "bid": 2.56, "bid_size": 2.0, "ask": 3.05, "ask_size": 9.0, "iv": 0.6896, "open_interest": 179.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0021, "vega": 0.1887, "theta": -0.0391, "rho": 0.0559, "theo": 2.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T11:49:53", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "ARM270416P00360000", "bid": 185.6, "bid_size": 18.0, "ask": 189.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0025, "vega": 0.0747, "theta": -0.0422, "rho": -0.1747, "theo": 187.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.4, "last_trade_time": "2026-10-16T15:34:30", "percent_change": 0.0, "prev_day_close": 191.275001525879}, {"option": "ARM270416C00370000", "bid": 2.21, "bid_size": 31.0, "ask": 2.67, "ask_size": 16.0, "iv": 0.6875, "open_interest": 316.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0019, "vega": 0.1763, "theta": -0.0367, "rho": 0.051, "theo": 2.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:41:33", "percent_change": 0.0, "prev_day_close": 2.44000005722046}, {"option": "ARM270416P00370000", "bid": 196.35, "bid_size": 21.0, "ask": 198.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0021, "vega": 0.0465, "theta": -0.0374, "rho": -0.1026, "theo": 197.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.63, "last_trade_time": "2026-09-23T09:58:37", "percent_change": 0.0, "prev_day_close": 201.224998474121}, {"option": "ARM270416C00380000", "bid": 1.96, "bid_size": 28.0, "ask": 2.46, "ask_size": 16.0, "iv": 0.6914, "open_interest": 411.0, "volume": 1.0, "delta": 0.0764, "gamma": 0.0018, "vega": 0.1644, "theta": -0.0344, "rho": 0.0466, "theo": 2.2179, "change": -0.025, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T11:40:50", "percent_change": -1.09409, "prev_day_close": 2.2849999666214}, {"option": "ARM270416P00380000", "bid": 205.5, "bid_size": 18.0, "ask": 208.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0017, "vega": 0.037, "theta": -0.0351, "rho": -0.0861, "theo": 207.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.949996948242}, {"option": "ARM270416C00390000", "bid": 1.9, "bid_size": 1.0, "ask": 2.26, "ask_size": 16.0, "iv": 0.7002, "open_interest": 34.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0017, "vega": 0.1538, "theta": -0.0322, "rho": 0.0428, "theo": 2.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T14:57:25", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "ARM270416P00390000", "bid": 215.3, "bid_size": 18.0, "ask": 218.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0013, "vega": 0.0234, "theta": -0.0226, "rho": -0.0538, "theo": 217.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.49, "last_trade_time": "2026-09-21T09:47:38", "percent_change": 0.0, "prev_day_close": 220.925003051758}, {"option": "ARM270416C00400000", "bid": 1.6, "bid_size": 25.0, "ask": 2.03, "ask_size": 16.0, "iv": 0.6984, "open_interest": 343.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0016, "vega": 0.1441, "theta": -0.0303, "rho": 0.0393, "theo": 1.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T13:32:31", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "ARM270416P00400000", "bid": 225.3, "bid_size": 18.0, "ask": 228.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.001, "vega": 0.0182, "theta": -0.0121, "rho": -0.0381, "theo": 227.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.974998474121}, {"option": "ARM270416C00410000", "bid": 1.47, "bid_size": 27.0, "ask": 1.87, "ask_size": 16.0, "iv": 0.7034, "open_interest": 7.0, "volume": 16.0, "delta": 0.0591, "gamma": 0.0014, "vega": 0.135, "theta": -0.0285, "rho": 0.0362, "theo": 1.6663, "change": -0.015, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T10:56:02", "percent_change": -0.874634, "prev_day_close": 1.71499997377396}, {"option": "ARM270416P00410000", "bid": 235.3, "bid_size": 18.0, "ask": 238.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0091, "rho": 0.0, "theo": 237.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.875}, {"option": "ARM270416C00420000", "bid": 1.36, "bid_size": 8.0, "ask": 1.82, "ask_size": 21.0, "iv": 0.7122, "open_interest": 17.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0014, "vega": 0.1266, "theta": -0.0269, "rho": 0.0334, "theo": 1.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T12:02:15", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "ARM270416P00420000", "bid": 245.3, "bid_size": 18.0, "ask": 248.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 247.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.849998474121}, {"option": "ARM270416C00430000", "bid": 1.2, "bid_size": 7.0, "ask": 1.68, "ask_size": 16.0, "iv": 0.7143, "open_interest": 250.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0013, "vega": 0.1191, "theta": -0.0254, "rho": 0.031, "theo": 1.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T14:24:58", "percent_change": 0.0, "prev_day_close": 1.24499997496605}, {"option": "ARM270416P00430000", "bid": 255.3, "bid_size": 19.0, "ask": 258.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 257.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-10-30T09:35:28", "percent_change": 0.0, "prev_day_close": 260.899993896484}, {"option": "ARM270416C00440000", "bid": 1.07, "bid_size": 8.0, "ask": 1.71, "ask_size": 27.0, "iv": 0.7244, "open_interest": 8.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0012, "vega": 0.1121, "theta": -0.024, "rho": 0.0287, "theo": 1.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-10-07T12:39:20", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "ARM270416P00440000", "bid": 265.3, "bid_size": 18.0, "ask": 268.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 267.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.62, "last_trade_time": "2026-09-25T10:33:45", "percent_change": 0.0, "prev_day_close": 270.75}, {"option": "ARM270416C00450000", "bid": 0.95, "bid_size": 9.0, "ask": 1.44, "ask_size": 15.0, "iv": 0.7195, "open_interest": 303.0, "volume": 1.0, "delta": 0.0436, "gamma": 0.0011, "vega": 0.106, "theta": -0.0228, "rho": 0.0268, "theo": 1.1966, "change": 0.075, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T10:14:50", "percent_change": 6.60793, "prev_day_close": 1.13500002026558}, {"option": "ARM270416P00450000", "bid": 275.3, "bid_size": 18.0, "ask": 278.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 277.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "ARM270416C00460000", "bid": 0.87, "bid_size": 6.0, "ask": 1.66, "ask_size": 42.0, "iv": 0.7392, "open_interest": 69.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.001, "vega": 0.1002, "theta": -0.0217, "rho": 0.025, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T13:21:56", "percent_change": 0.0, "prev_day_close": 1.43999998643994}, {"option": "ARM270416P00460000", "bid": 285.3, "bid_size": 18.0, "ask": 288.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 287.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.849990844727}, {"option": "ARM270416C00470000", "bid": 0.78, "bid_size": 4.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.7518, "open_interest": 174.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.001, "vega": 0.0947, "theta": -0.0206, "rho": 0.0233, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T14:01:17", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ARM270416P00470000", "bid": 295.3, "bid_size": 16.0, "ask": 298.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 297.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.024993896484}, {"option": "ARM270416C00480000", "bid": 0.7, "bid_size": 5.0, "ask": 1.9, "ask_size": 214.0, "iv": 0.7676, "open_interest": 19.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0009, "vega": 0.0898, "theta": -0.0196, "rho": 0.0219, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-28T15:06:38", "percent_change": 0.0, "prev_day_close": 1.15499997604638}, {"option": "ARM270416P00480000", "bid": 305.3, "bid_size": 20.0, "ask": 308.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 307.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.850006103516}, {"option": "ARM270416C00490000", "bid": 0.64, "bid_size": 25.0, "ask": 1.27, "ask_size": 93.0, "iv": 0.7433, "open_interest": 91.0, "volume": 3.0, "delta": 0.0335, "gamma": 0.0009, "vega": 0.0854, "theta": -0.0188, "rho": 0.0206, "theo": 0.9029, "change": 0.005, "open": 0.84, "high": 0.9, "low": 0.83, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:08:33", "percent_change": 0.558662, "prev_day_close": 0.894999973475933}, {"option": "ARM270416P00490000", "bid": 315.3, "bid_size": 18.0, "ask": 318.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 317.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.949996948242}, {"option": "ARM270617C00050000", "bid": 123.95, "bid_size": 2.0, "ask": 127.25, "ask_size": 17.0, "iv": 1.0155, "open_interest": 70.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0003, "vega": 0.0574, "theta": -0.003, "rho": 0.2728, "theo": 124.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.25, "last_trade_time": "2026-07-21T11:23:41", "percent_change": 0.0, "prev_day_close": 122.125}, {"option": "ARM270617P00050000", "bid": 0.75, "bid_size": 58.0, "ask": 1.12, "ask_size": 3.0, "iv": 0.9122, "open_interest": 1734.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0003, "vega": 0.0577, "theta": -0.0116, "rho": -0.0224, "theo": 0.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-05T14:04:28", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "ARM270617C00055000", "bid": 119.2, "bid_size": 8.0, "ask": 122.7, "ask_size": 17.0, "iv": 0.969, "open_interest": 11.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0004, "vega": 0.07, "theta": -0.0055, "rho": 0.2961, "theo": 120.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.77, "last_trade_time": "2026-06-08T11:58:37", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "ARM270617P00055000", "bid": 0.89, "bid_size": 197.0, "ask": 1.59, "ask_size": 31.0, "iv": 0.8947, "open_interest": 546.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0004, "vega": 0.0703, "theta": -0.0138, "rho": -0.0282, "theo": 1.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T14:04:28", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "ARM270617C00060000", "bid": 115.15, "bid_size": 1.0, "ask": 117.75, "ask_size": 16.0, "iv": 0.9404, "open_interest": 21.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0005, "vega": 0.0846, "theta": -0.0083, "rho": 0.318, "theo": 115.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.75, "last_trade_time": "2026-04-10T14:13:44", "percent_change": 0.0, "prev_day_close": 112.875}, {"option": "ARM270617P00060000", "bid": 1.14, "bid_size": 185.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.8684, "open_interest": 303.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0005, "vega": 0.0852, "theta": -0.0163, "rho": -0.0353, "theo": 1.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T11:16:03", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ARM270617C00065000", "bid": 110.4, "bid_size": 3.0, "ask": 113.0, "ask_size": 5.0, "iv": 0.8872, "open_interest": 14.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0006, "vega": 0.1008, "theta": -0.0114, "rho": 0.3386, "theo": 111.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.0, "last_trade_time": "2026-06-25T09:46:30", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "ARM270617P00065000", "bid": 1.55, "bid_size": 44.0, "ask": 2.54, "ask_size": 25.0, "iv": 0.8647, "open_interest": 149.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0006, "vega": 0.1013, "theta": -0.0191, "rho": -0.0436, "theo": 1.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "ARM270617C00070000", "bid": 106.0, "bid_size": 8.0, "ask": 108.5, "ask_size": 8.0, "iv": 0.8628, "open_interest": 8.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0008, "vega": 0.1188, "theta": -0.0147, "rho": 0.3576, "theo": 106.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.5, "last_trade_time": "2026-07-23T14:51:26", "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "ARM270617P00070000", "bid": 2.06, "bid_size": 127.0, "ask": 2.84, "ask_size": 8.0, "iv": 0.8427, "open_interest": 75.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0008, "vega": 0.1196, "theta": -0.0221, "rho": -0.0533, "theo": 2.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:49:48", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "ARM270617C00075000", "bid": 101.8, "bid_size": 3.0, "ask": 104.35, "ask_size": 4.0, "iv": 0.856, "open_interest": 5.0, "volume": 1.0, "delta": 0.9525, "gamma": 0.0009, "vega": 0.138, "theta": -0.0183, "rho": 0.3751, "theo": 102.6809, "change": 2.87, "open": 102.82, "high": 102.82, "low": 102.82, "tick": "down", "last_trade_price": 102.82, "last_trade_time": "2026-11-06T10:32:11", "percent_change": 2.87143, "prev_day_close": 99.9500007629394}, {"option": "ARM270617P00075000", "bid": 2.64, "bid_size": 112.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.8338, "open_interest": 32.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0009, "vega": 0.1389, "theta": -0.0254, "rho": -0.0644, "theo": 2.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-21T10:07:56", "percent_change": 0.0, "prev_day_close": 3.33000004291534}, {"option": "ARM270617C00080000", "bid": 97.65, "bid_size": 5.0, "ask": 100.95, "ask_size": 28.0, "iv": 0.8674, "open_interest": 20.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0011, "vega": 0.1587, "theta": -0.022, "rho": 0.3909, "theo": 98.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.1, "last_trade_time": "2026-08-06T13:00:00", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "ARM270617P00080000", "bid": 3.35, "bid_size": 62.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.8193, "open_interest": 637.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0011, "vega": 0.1599, "theta": -0.0288, "rho": -0.0768, "theo": 3.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:48:51", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "ARM270617C00085000", "bid": 93.65, "bid_size": 3.0, "ask": 96.3, "ask_size": 19.0, "iv": 0.8408, "open_interest": 16.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0012, "vega": 0.1801, "theta": -0.0258, "rho": 0.4051, "theo": 94.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.78, "last_trade_time": "2026-11-04T12:58:22", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "ARM270617P00085000", "bid": 4.15, "bid_size": 21.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.8116, "open_interest": 266.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0012, "vega": 0.1815, "theta": -0.0324, "rho": -0.0906, "theo": 4.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T10:37:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ARM270617C00090000", "bid": 89.45, "bid_size": 5.0, "ask": 91.9, "ask_size": 1.0, "iv": 0.8148, "open_interest": 85.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0014, "vega": 0.2025, "theta": -0.0297, "rho": 0.4176, "theo": 90.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.32, "last_trade_time": "2026-11-03T09:41:21", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "ARM270617P00090000", "bid": 4.65, "bid_size": 180.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.7929, "open_interest": 868.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0014, "vega": 0.2042, "theta": -0.036, "rho": -0.1057, "theo": 5.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-11-05T14:21:40", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ARM270617C00095000", "bid": 85.5, "bid_size": 8.0, "ask": 88.85, "ask_size": 36.0, "iv": 0.8229, "open_interest": 57.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0016, "vega": 0.2254, "theta": -0.0336, "rho": 0.4285, "theo": 86.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.03, "last_trade_time": "2026-11-05T09:52:06", "percent_change": 0.0, "prev_day_close": 83.7249984741211}, {"option": "ARM270617P00095000", "bid": 5.7, "bid_size": 58.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.788, "open_interest": 522.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0016, "vega": 0.2271, "theta": -0.0397, "rho": -0.122, "theo": 6.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T10:27:27", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "ARM270617C00097500", "bid": 83.5, "bid_size": 6.0, "ask": 86.55, "ask_size": 18.0, "iv": 0.808, "open_interest": 17.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0017, "vega": 0.2368, "theta": -0.0356, "rho": 0.4334, "theo": 84.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.81, "last_trade_time": "2026-11-02T10:38:14", "percent_change": 0.0, "prev_day_close": 81.8000030517578}, {"option": "ARM270617P00097500", "bid": 6.35, "bid_size": 8.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.7889, "open_interest": 16.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0017, "vega": 0.2386, "theta": -0.0416, "rho": -0.1305, "theo": 6.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-06T12:21:45", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "ARM270617C00100000", "bid": 81.85, "bid_size": 1.0, "ask": 84.9, "ask_size": 171.0, "iv": 0.8128, "open_interest": 161.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0018, "vega": 0.2484, "theta": -0.0375, "rho": 0.4379, "theo": 82.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.65, "last_trade_time": "2026-11-05T09:40:46", "percent_change": 0.0, "prev_day_close": 79.8500022888184}, {"option": "ARM270617P00100000", "bid": 6.85, "bid_size": 7.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.7838, "open_interest": 2438.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0018, "vega": 0.25, "theta": -0.0434, "rho": -0.1394, "theo": 7.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:45:10", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ARM270617C00105000", "bid": 78.15, "bid_size": 1.0, "ask": 80.55, "ask_size": 58.0, "iv": 0.7916, "open_interest": 2285.0, "volume": 1.0, "delta": 0.8811, "gamma": 0.0019, "vega": 0.2718, "theta": -0.0414, "rho": 0.4455, "theo": 78.793, "change": 5.295, "open": 81.67, "high": 81.67, "low": 81.67, "tick": "up", "last_trade_price": 81.67, "last_trade_time": "2026-11-06T09:45:28", "percent_change": 6.9329, "prev_day_close": 76.375}, {"option": "ARM270617P00105000", "bid": 7.9, "bid_size": 7.0, "ask": 8.65, "ask_size": 11.0, "iv": 0.7705, "open_interest": 392.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.002, "vega": 0.2739, "theta": -0.047, "rho": -0.158, "theo": 8.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T10:27:27", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "ARM270617C00110000", "bid": 74.3, "bid_size": 8.0, "ask": 76.9, "ask_size": 47.0, "iv": 0.7786, "open_interest": 336.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0021, "vega": 0.2948, "theta": -0.0452, "rho": 0.4519, "theo": 75.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.59, "last_trade_time": "2026-11-05T10:28:22", "percent_change": 0.0, "prev_day_close": 72.9250030517578}, {"option": "ARM270617P00110000", "bid": 9.05, "bid_size": 41.0, "ask": 9.85, "ask_size": 8.0, "iv": 0.7604, "open_interest": 967.0, "volume": 3.0, "delta": -0.1376, "gamma": 0.0022, "vega": 0.297, "theta": -0.0506, "rho": -0.1777, "theo": 9.5511, "change": -1.185, "open": 9.45, "high": 9.45, "low": 9.39, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-11-06T11:41:03", "percent_change": -11.2057, "prev_day_close": 10.5749998092651}, {"option": "ARM270617C00115000", "bid": 70.95, "bid_size": 1.0, "ask": 73.35, "ask_size": 68.0, "iv": 0.7728, "open_interest": 4171.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0023, "vega": 0.3175, "theta": -0.0489, "rho": 0.4566, "theo": 71.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.25, "last_trade_time": "2026-11-04T13:47:39", "percent_change": 0.0, "prev_day_close": 69.5249977111816}, {"option": "ARM270617P00115000", "bid": 10.3, "bid_size": 83.0, "ask": 11.15, "ask_size": 5.0, "iv": 0.7512, "open_interest": 579.0, "volume": 20.0, "delta": -0.1538, "gamma": 0.0023, "vega": 0.3203, "theta": -0.0541, "rho": -0.1988, "theo": 10.9008, "change": -1.8, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T09:47:06", "percent_change": -14.876, "prev_day_close": 12.0999999046326}, {"option": "ARM270617C00120000", "bid": 67.35, "bid_size": 20.0, "ask": 70.65, "ask_size": 127.0, "iv": 0.7728, "open_interest": 1028.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0025, "vega": 0.3399, "theta": -0.0524, "rho": 0.4598, "theo": 68.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2026-11-05T12:38:08", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "ARM270617P00120000", "bid": 11.8, "bid_size": 14.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.7451, "open_interest": 1295.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0025, "vega": 0.3426, "theta": -0.0574, "rho": -0.2198, "theo": 12.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-05T09:54:14", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ARM270617C00125000", "bid": 64.3, "bid_size": 1.0, "ask": 67.0, "ask_size": 24.0, "iv": 0.7638, "open_interest": 6864.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0027, "vega": 0.3613, "theta": -0.0558, "rho": 0.4619, "theo": 64.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.9, "last_trade_time": "2026-10-23T15:28:52", "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "ARM270617P00125000", "bid": 13.45, "bid_size": 15.0, "ask": 14.25, "ask_size": 9.0, "iv": 0.7411, "open_interest": 1176.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0027, "vega": 0.3639, "theta": -0.0606, "rho": -0.2422, "theo": 13.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T15:49:10", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "ARM270617C00130000", "bid": 61.05, "bid_size": 9.0, "ask": 63.7, "ask_size": 105.0, "iv": 0.7546, "open_interest": 10204.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0028, "vega": 0.3822, "theta": -0.059, "rho": 0.4624, "theo": 61.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.15, "last_trade_time": "2026-11-05T10:28:42", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "ARM270617P00130000", "bid": 15.25, "bid_size": 8.0, "ask": 16.25, "ask_size": 13.0, "iv": 0.7407, "open_interest": 2470.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0029, "vega": 0.3854, "theta": -0.0636, "rho": -0.265, "theo": 15.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T14:26:22", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "ARM270617C00135000", "bid": 57.9, "bid_size": 9.0, "ask": 60.1, "ask_size": 31.0, "iv": 0.7407, "open_interest": 4116.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.003, "vega": 0.4021, "theta": -0.062, "rho": 0.4616, "theo": 58.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.64, "last_trade_time": "2026-11-03T10:33:33", "percent_change": 0.0, "prev_day_close": 56.7749996185303}, {"option": "ARM270617P00135000", "bid": 16.65, "bid_size": 46.0, "ask": 17.8, "ask_size": 13.0, "iv": 0.7266, "open_interest": 319.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0031, "vega": 0.4049, "theta": -0.0664, "rho": -0.2885, "theo": 17.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T09:53:05", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "ARM270617C00140000", "bid": 55.0, "bid_size": 6.0, "ask": 56.95, "ask_size": 14.0, "iv": 0.7335, "open_interest": 4765.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0032, "vega": 0.4207, "theta": -0.0648, "rho": 0.46, "theo": 55.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-11-05T14:21:29", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "ARM270617P00140000", "bid": 18.75, "bid_size": 10.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.7233, "open_interest": 433.0, "volume": 1.0, "delta": -0.2451, "gamma": 0.0033, "vega": 0.4234, "theta": -0.0691, "rho": -0.3127, "theo": 19.3388, "change": -1.75, "open": 19.35, "high": 19.35, "low": 19.35, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-06T09:39:17", "percent_change": -8.29384, "prev_day_close": 21.1000003814697}, {"option": "ARM270617C00145000", "bid": 52.05, "bid_size": 13.0, "ask": 54.55, "ask_size": 81.0, "iv": 0.7322, "open_interest": 4445.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0033, "vega": 0.4383, "theta": -0.0673, "rho": 0.4568, "theo": 52.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.02, "last_trade_time": "2026-11-05T11:35:44", "percent_change": 0.0, "prev_day_close": 51.125}, {"option": "ARM270617P00145000", "bid": 20.7, "bid_size": 22.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.7168, "open_interest": 475.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0034, "vega": 0.4414, "theta": -0.0715, "rho": -0.3371, "theo": 21.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-05T14:55:18", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "ARM270617C00150000", "bid": 49.5, "bid_size": 3.0, "ask": 51.3, "ask_size": 13.0, "iv": 0.7234, "open_interest": 1366.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0035, "vega": 0.4546, "theta": -0.0697, "rho": 0.4525, "theo": 50.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-05T12:00:13", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "ARM270617P00150000", "bid": 22.65, "bid_size": 52.0, "ask": 23.85, "ask_size": 8.0, "iv": 0.7098, "open_interest": 4398.0, "volume": 9.0, "delta": -0.2854, "gamma": 0.0036, "vega": 0.4574, "theta": -0.0737, "rho": -0.3612, "theo": 23.5316, "change": -2.3, "open": 22.05, "high": 23.2, "low": 22.05, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-11-06T10:25:33", "percent_change": -9.05512, "prev_day_close": 25.3999996185303}, {"option": "ARM270617C00155000", "bid": 46.8, "bid_size": 9.0, "ask": 49.35, "ask_size": 91.0, "iv": 0.7251, "open_interest": 1956.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0036, "vega": 0.4695, "theta": -0.0718, "rho": 0.4476, "theo": 47.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-11-05T10:24:40", "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "ARM270617P00155000", "bid": 24.9, "bid_size": 34.0, "ask": 26.15, "ask_size": 11.0, "iv": 0.7055, "open_interest": 418.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0037, "vega": 0.4719, "theta": -0.0757, "rho": -0.3863, "theo": 25.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-05T14:56:39", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "ARM270617C00160000", "bid": 44.35, "bid_size": 11.0, "ask": 46.65, "ask_size": 16.0, "iv": 0.7192, "open_interest": 168.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0037, "vega": 0.483, "theta": -0.0737, "rho": 0.4415, "theo": 44.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.23, "last_trade_time": "2026-11-04T11:15:41", "percent_change": 0.0, "prev_day_close": 43.625}, {"option": "ARM270617P00160000", "bid": 27.15, "bid_size": 74.0, "ask": 28.55, "ask_size": 3.0, "iv": 0.7001, "open_interest": 1713.0, "volume": 3.0, "delta": -0.3269, "gamma": 0.0039, "vega": 0.4854, "theta": -0.0774, "rho": -0.4102, "theo": 28.1967, "change": -2.825, "open": 27.06, "high": 28.33, "low": 27.06, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-06T10:11:12", "percent_change": -9.37759, "prev_day_close": 30.125}, {"option": "ARM270617C00165000", "bid": 42.1, "bid_size": 9.0, "ask": 43.8, "ask_size": 69.0, "iv": 0.7119, "open_interest": 133.0, "volume": 7.0, "delta": 0.6613, "gamma": 0.0039, "vega": 0.495, "theta": -0.0754, "rho": 0.4344, "theo": 42.5271, "change": 2.12, "open": 43.71, "high": 43.71, "low": 43.12, "tick": "down", "last_trade_price": 43.32, "last_trade_time": "2026-11-06T10:57:30", "percent_change": 5.14563, "prev_day_close": 41.1999988555908}, {"option": "ARM270617P00165000", "bid": 29.75, "bid_size": 40.0, "ask": 31.05, "ask_size": 2.0, "iv": 0.6972, "open_interest": 1422.0, "volume": 0.0, "delta": -0.348, "gamma": 0.004, "vega": 0.4969, "theta": -0.079, "rho": -0.4342, "theo": 30.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-05T15:43:19", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "ARM270617C00170000", "bid": 39.8, "bid_size": 9.0, "ask": 42.4, "ask_size": 109.0, "iv": 0.7168, "open_interest": 105.0, "volume": 1.0, "delta": 0.6409, "gamma": 0.004, "vega": 0.5055, "theta": -0.0768, "rho": 0.427, "theo": 40.2425, "change": 1.54, "open": 40.59, "high": 40.59, "low": 40.59, "tick": "up", "last_trade_price": 40.59, "last_trade_time": "2026-11-06T11:31:06", "percent_change": 3.94366, "prev_day_close": 39.0500011444092}, {"option": "ARM270617P00170000", "bid": 32.65, "bid_size": 40.0, "ask": 33.75, "ask_size": 7.0, "iv": 0.6971, "open_interest": 2939.0, "volume": 144.0, "delta": -0.3692, "gamma": 0.0041, "vega": 0.507, "theta": -0.0803, "rho": -0.4588, "theo": 33.3362, "change": -2.575, "open": 33.57, "high": 33.85, "low": 33.1, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-11-06T10:51:34", "percent_change": -7.20784, "prev_day_close": 35.7250003814697}, {"option": "ARM270617C00175000", "bid": 37.65, "bid_size": 9.0, "ask": 39.7, "ask_size": 31.0, "iv": 0.7083, "open_interest": 163.0, "volume": 2.0, "delta": 0.6205, "gamma": 0.004, "vega": 0.5145, "theta": -0.078, "rho": 0.4188, "theo": 38.0668, "change": 2.175, "open": 40.07, "high": 40.07, "low": 39.45, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-11-06T11:35:49", "percent_change": 5.83501, "prev_day_close": 37.2749996185303}, {"option": "ARM270617P00175000", "bid": 35.3, "bid_size": 29.0, "ask": 36.55, "ask_size": 8.0, "iv": 0.6936, "open_interest": 928.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0042, "vega": 0.5154, "theta": -0.0814, "rho": -0.4823, "theo": 36.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.93, "last_trade_time": "2026-11-05T15:57:23", "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "ARM270617C00180000", "bid": 35.55, "bid_size": 11.0, "ask": 36.55, "ask_size": 7.0, "iv": 0.6945, "open_interest": 142.0, "volume": 10.0, "delta": 0.6003, "gamma": 0.0041, "vega": 0.522, "theta": -0.079, "rho": 0.4098, "theo": 35.9991, "change": 1.32, "open": 37.54, "high": 38.95, "low": 36.32, "tick": "down", "last_trade_price": 36.32, "last_trade_time": "2026-11-06T11:31:06", "percent_change": 3.77143, "prev_day_close": 35.0}, {"option": "ARM270617P00180000", "bid": 38.1, "bid_size": 46.0, "ask": 39.4, "ask_size": 8.0, "iv": 0.6901, "open_interest": 3459.0, "volume": 217.0, "delta": -0.4115, "gamma": 0.0043, "vega": 0.522, "theta": -0.0822, "rho": -0.5035, "theo": 38.9307, "change": -1.82, "open": 37.68, "high": 39.55, "low": 37.68, "tick": "up", "last_trade_price": 39.33, "last_trade_time": "2026-11-06T10:04:16", "percent_change": -4.42284, "prev_day_close": 41.1499996185303}, {"option": "ARM270617C00185000", "bid": 33.55, "bid_size": 11.0, "ask": 35.1, "ask_size": 7.0, "iv": 0.6962, "open_interest": 115.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0042, "vega": 0.528, "theta": -0.0797, "rho": 0.4005, "theo": 34.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.83, "last_trade_time": "2026-11-05T15:34:17", "percent_change": 0.0, "prev_day_close": 33.0250005722046}, {"option": "ARM270617P00185000", "bid": 41.35, "bid_size": 13.0, "ask": 42.45, "ask_size": 19.0, "iv": 0.6909, "open_interest": 295.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.0044, "vega": 0.5274, "theta": -0.0829, "rho": -0.5266, "theo": 41.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.39, "last_trade_time": "2026-11-05T13:31:12", "percent_change": 0.0, "prev_day_close": 44.4250011444092}, {"option": "ARM270617C00190000", "bid": 31.7, "bid_size": 13.0, "ask": 33.05, "ask_size": 11.0, "iv": 0.692, "open_interest": 225.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0042, "vega": 0.5327, "theta": -0.0802, "rho": 0.3911, "theo": 32.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T15:09:12", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "ARM270617P00190000", "bid": 43.6, "bid_size": 90.0, "ask": 45.45, "ask_size": 8.0, "iv": 0.6801, "open_interest": 2457.0, "volume": 1.0, "delta": -0.4534, "gamma": 0.0044, "vega": 0.5313, "theta": -0.0834, "rho": -0.5475, "theo": 44.9591, "change": -4.295, "open": 43.43, "high": 43.43, "low": 43.43, "tick": "down", "last_trade_price": 43.43, "last_trade_time": "2026-11-06T10:23:47", "percent_change": -8.99948, "prev_day_close": 47.7250003814697}, {"option": "ARM270617C00195000", "bid": 30.0, "bid_size": 10.0, "ask": 31.35, "ask_size": 7.0, "iv": 0.6909, "open_interest": 412.0, "volume": 1.0, "delta": 0.5407, "gamma": 0.0043, "vega": 0.5359, "theta": -0.0806, "rho": 0.3811, "theo": 30.4103, "change": 3.01, "open": 32.46, "high": 32.46, "low": 32.46, "tick": "down", "last_trade_price": 32.46, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 10.2207, "prev_day_close": 29.4499998092651}, {"option": "ARM270617P00195000", "bid": 47.15, "bid_size": 67.0, "ask": 48.65, "ask_size": 56.0, "iv": 0.6816, "open_interest": 115.0, "volume": 6.0, "delta": -0.474, "gamma": 0.0045, "vega": 0.533, "theta": -0.0836, "rho": -0.5672, "theo": 48.1301, "change": -3.2, "open": 48.4, "high": 48.65, "low": 47.85, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-11-06T11:58:16", "percent_change": -6.26837, "prev_day_close": 51.0500011444092}, {"option": "ARM270617C00200000", "bid": 28.55, "bid_size": 4.0, "ask": 29.85, "ask_size": 21.0, "iv": 0.6924, "open_interest": 1079.0, "volume": 6.0, "delta": 0.5214, "gamma": 0.0043, "vega": 0.5377, "theta": -0.0807, "rho": 0.3706, "theo": 28.7412, "change": 1.225, "open": 31.9, "high": 31.9, "low": 29.36, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-06T12:01:23", "percent_change": 4.34783, "prev_day_close": 28.1750001907349}, {"option": "ARM270617P00200000", "bid": 50.5, "bid_size": 59.0, "ask": 51.95, "ask_size": 11.0, "iv": 0.6806, "open_interest": 6796.0, "volume": 168.0, "delta": -0.4944, "gamma": 0.0046, "vega": 0.5338, "theta": -0.0837, "rho": -0.5871, "theo": 51.4027, "change": -3.055, "open": 52.0, "high": 52.0, "low": 50.1, "tick": "up", "last_trade_price": 51.27, "last_trade_time": "2026-11-06T10:57:16", "percent_change": -5.62356, "prev_day_close": 54.3250007629394}, {"option": "ARM270617C00210000", "bid": 25.5, "bid_size": 6.0, "ask": 27.45, "ask_size": 25.0, "iv": 0.6953, "open_interest": 356.0, "volume": 3.0, "delta": 0.484, "gamma": 0.0043, "vega": 0.538, "theta": -0.0805, "rho": 0.3502, "theo": 25.6709, "change": 0.85, "open": 27.15, "high": 27.15, "low": 26.07, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-06T11:43:12", "percent_change": 3.32681, "prev_day_close": 25.5500001907349}, {"option": "ARM270617P00210000", "bid": 56.7, "bid_size": 89.0, "ask": 58.85, "ask_size": 12.0, "iv": 0.6719, "open_interest": 1649.0, "volume": 6.0, "delta": -0.5341, "gamma": 0.0046, "vega": 0.5313, "theta": -0.0834, "rho": -0.6244, "theo": 58.2233, "change": -2.525, "open": 55.68, "high": 58.9, "low": 55.68, "tick": "no_change", "last_trade_price": 58.9, "last_trade_time": "2026-11-06T11:12:17", "percent_change": -4.1107, "prev_day_close": 61.4249992370606}, {"option": "ARM270617C00220000", "bid": 22.65, "bid_size": 12.0, "ask": 24.3, "ask_size": 62.0, "iv": 0.6877, "open_interest": 883.0, "volume": 13.0, "delta": 0.4483, "gamma": 0.0043, "vega": 0.5336, "theta": -0.0796, "rho": 0.3289, "theo": 22.9329, "change": 0.05, "open": 24.0, "high": 24.0, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-06T11:12:17", "percent_change": 0.21978, "prev_day_close": 22.75}, {"option": "ARM270617P00220000", "bid": 63.95, "bid_size": 95.0, "ask": 65.95, "ask_size": 7.0, "iv": 0.6689, "open_interest": 2851.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0046, "vega": 0.5231, "theta": -0.0825, "rho": -0.6509, "theo": 65.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.95, "last_trade_time": "2026-11-05T15:49:37", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "ARM270617C00230000", "bid": 20.25, "bid_size": 27.0, "ask": 21.15, "ask_size": 101.0, "iv": 0.6792, "open_interest": 444.0, "volume": 2.0, "delta": 0.4146, "gamma": 0.0043, "vega": 0.5258, "theta": -0.0782, "rho": 0.3084, "theo": 20.4974, "change": 0.025, "open": 23.0, "high": 23.0, "low": 20.35, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-11-06T10:36:51", "percent_change": 0.122997, "prev_day_close": 20.3250007629395}, {"option": "ARM270617P00230000", "bid": 71.3, "bid_size": 59.0, "ask": 73.55, "ask_size": 10.0, "iv": 0.666, "open_interest": 1296.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0046, "vega": 0.5114, "theta": -0.0811, "rho": -0.6777, "theo": 72.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.05, "last_trade_time": "2026-11-05T14:25:28", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "ARM270617C00240000", "bid": 18.15, "bid_size": 6.0, "ask": 19.0, "ask_size": 66.0, "iv": 0.6784, "open_interest": 2432.0, "volume": 12.0, "delta": 0.3828, "gamma": 0.0042, "vega": 0.5145, "theta": -0.0765, "rho": 0.2878, "theo": 18.3341, "change": 0.85, "open": 20.15, "high": 20.15, "low": 18.1, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T11:38:16", "percent_change": 4.72222, "prev_day_close": 18.0}, {"option": "ARM270617P00240000", "bid": 79.0, "bid_size": 123.0, "ask": 81.45, "ask_size": 10.0, "iv": 0.6642, "open_interest": 855.0, "volume": 1.0, "delta": -0.6431, "gamma": 0.0046, "vega": 0.4946, "theta": -0.0793, "rho": -0.6914, "theo": 80.6934, "change": -2.7, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-11-06T09:30:06", "percent_change": -3.22581, "prev_day_close": 83.7000007629394}, {"option": "ARM270617C00250000", "bid": 16.2, "bid_size": 4.0, "ask": 17.0, "ask_size": 115.0, "iv": 0.6762, "open_interest": 1129.0, "volume": 110.0, "delta": 0.3532, "gamma": 0.0041, "vega": 0.5011, "theta": -0.0743, "rho": 0.2685, "theo": 16.4166, "change": 0.825, "open": 18.5, "high": 18.5, "low": 16.8, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-11-06T10:51:46", "percent_change": 5.06913, "prev_day_close": 16.2749996185303}, {"option": "ARM270617P00250000", "bid": 87.05, "bid_size": 73.0, "ask": 89.55, "ask_size": 10.0, "iv": 0.663, "open_interest": 3865.0, "volume": 3.0, "delta": -0.6756, "gamma": 0.0045, "vega": 0.4764, "theta": -0.0771, "rho": -0.7031, "theo": 88.7484, "change": -2.915, "open": 89.1, "high": 89.1, "low": 89.06, "tick": "no_change", "last_trade_price": 89.06, "last_trade_time": "2026-11-06T11:25:24", "percent_change": -3.16934, "prev_day_close": 91.9750022888184}, {"option": "ARM270617C00260000", "bid": 14.5, "bid_size": 12.0, "ask": 15.25, "ask_size": 136.0, "iv": 0.6751, "open_interest": 1032.0, "volume": 3.0, "delta": 0.3256, "gamma": 0.004, "vega": 0.4856, "theta": -0.072, "rho": 0.2497, "theo": 14.7163, "change": 0.425, "open": 15.18, "high": 15.25, "low": 15.18, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T10:29:38", "percent_change": 2.86678, "prev_day_close": 14.8249998092651}, {"option": "ARM270617P00260000", "bid": 95.25, "bid_size": 57.0, "ask": 97.75, "ask_size": 10.0, "iv": 0.6596, "open_interest": 824.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0044, "vega": 0.4533, "theta": -0.0748, "rho": -0.7098, "theo": 97.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.23, "last_trade_time": "2026-11-05T14:13:52", "percent_change": 0.0, "prev_day_close": 100.474998474121}, {"option": "ARM270617C00270000", "bid": 13.0, "bid_size": 6.0, "ask": 13.8, "ask_size": 49.0, "iv": 0.6755, "open_interest": 195.0, "volume": 3.0, "delta": 0.3001, "gamma": 0.0038, "vega": 0.4686, "theta": -0.0694, "rho": 0.232, "theo": 13.2121, "change": 0.95, "open": 14.75, "high": 14.75, "low": 13.57, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-06T10:23:15", "percent_change": 7.25191, "prev_day_close": 13.0999999046326}, {"option": "ARM270617P00270000", "bid": 103.75, "bid_size": 81.0, "ask": 106.25, "ask_size": 9.0, "iv": 0.6583, "open_interest": 419.0, "volume": 10.0, "delta": -0.735, "gamma": 0.0043, "vega": 0.4311, "theta": -0.0722, "rho": -0.7107, "theo": 105.5559, "change": -4.54, "open": 104.8, "high": 104.8, "low": 104.56, "tick": "down", "last_trade_price": 104.56, "last_trade_time": "2026-11-06T11:55:41", "percent_change": -4.16132, "prev_day_close": 109.100002288818}, {"option": "ARM270617C00280000", "bid": 11.6, "bid_size": 8.0, "ask": 12.35, "ask_size": 154.0, "iv": 0.6736, "open_interest": 956.0, "volume": 1.0, "delta": 0.2765, "gamma": 0.0037, "vega": 0.4511, "theta": -0.0668, "rho": 0.2155, "theo": 11.8792, "change": 0.495, "open": 12.22, "high": 12.22, "low": 12.22, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-11-06T11:40:09", "percent_change": 4.22175, "prev_day_close": 11.7249999046326}, {"option": "ARM270617P00280000", "bid": 112.5, "bid_size": 51.0, "ask": 115.1, "ask_size": 9.0, "iv": 0.6599, "open_interest": 401.0, "volume": 2.0, "delta": -0.7618, "gamma": 0.0042, "vega": 0.4051, "theta": -0.0696, "rho": -0.6907, "theo": 114.2546, "change": -4.725, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-11-06T10:29:47", "percent_change": -4.01359, "prev_day_close": 117.725002288818}, {"option": "ARM270617C00290000", "bid": 10.4, "bid_size": 9.0, "ask": 11.5, "ask_size": 35.0, "iv": 0.6775, "open_interest": 255.0, "volume": 1.0, "delta": 0.2549, "gamma": 0.0035, "vega": 0.4326, "theta": -0.0641, "rho": 0.1997, "theo": 10.6994, "change": 1.25, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-06T09:45:30", "percent_change": 11.5741, "prev_day_close": 10.8000001907349}, {"option": "ARM270617P00290000", "bid": 121.3, "bid_size": 93.0, "ask": 123.9, "ask_size": 8.0, "iv": 0.6572, "open_interest": 444.0, "volume": 1.0, "delta": -0.7869, "gamma": 0.0041, "vega": 0.3778, "theta": -0.0671, "rho": -0.6861, "theo": 123.1338, "change": -4.15, "open": 122.5, "high": 122.5, "low": 122.5, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-11-06T11:28:29", "percent_change": -3.27675, "prev_day_close": 126.650001525879}, {"option": "ARM270617C00300000", "bid": 9.35, "bid_size": 7.0, "ask": 10.45, "ask_size": 61.0, "iv": 0.6782, "open_interest": 1604.0, "volume": 101.0, "delta": 0.235, "gamma": 0.0034, "vega": 0.4142, "theta": -0.0613, "rho": 0.1853, "theo": 9.6551, "change": 0.085, "open": 9.75, "high": 9.96, "low": 9.45, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-11-06T11:24:25", "percent_change": 0.860759, "prev_day_close": 9.875}, {"option": "ARM270617P00300000", "bid": 130.3, "bid_size": 122.0, "ask": 132.95, "ask_size": 9.0, "iv": 0.6567, "open_interest": 474.0, "volume": 0.0, "delta": -0.81, "gamma": 0.004, "vega": 0.3526, "theta": -0.0643, "rho": -0.6709, "theo": 132.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-11-05T14:17:01", "percent_change": 0.0, "prev_day_close": 135.675003051758}, {"option": "ARM270617C00310000", "bid": 8.4, "bid_size": 9.0, "ask": 9.05, "ask_size": 168.0, "iv": 0.673, "open_interest": 529.0, "volume": 75.0, "delta": 0.2168, "gamma": 0.0032, "vega": 0.3958, "theta": -0.0586, "rho": 0.172, "theo": 8.7286, "change": -0.225, "open": 9.65, "high": 9.65, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T11:12:15", "percent_change": -2.54958, "prev_day_close": 8.8250002861023}, {"option": "ARM270617P00310000", "bid": 139.45, "bid_size": 103.0, "ask": 142.1, "ask_size": 9.0, "iv": 0.6553, "open_interest": 215.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0039, "vega": 0.3196, "theta": -0.0615, "rho": -0.623, "theo": 141.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.36, "last_trade_time": "2026-10-02T12:36:56", "percent_change": 0.0, "prev_day_close": 144.849998474121}, {"option": "ARM270617C00320000", "bid": 7.65, "bid_size": 8.0, "ask": 8.4, "ask_size": 28.0, "iv": 0.6772, "open_interest": 521.0, "volume": 93.0, "delta": 0.2002, "gamma": 0.0031, "vega": 0.3773, "theta": -0.056, "rho": 0.1593, "theo": 7.9076, "change": -0.125, "open": 9.05, "high": 9.05, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T11:12:14", "percent_change": -1.5873, "prev_day_close": 7.87499976158142}, {"option": "ARM270617P00320000", "bid": 148.85, "bid_size": 40.0, "ask": 151.5, "ask_size": 9.0, "iv": 0.6587, "open_interest": 375.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0038, "vega": 0.2939, "theta": -0.0591, "rho": -0.6065, "theo": 150.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.2, "last_trade_time": "2026-11-05T14:13:59", "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "ARM270617C00330000", "bid": 6.9, "bid_size": 9.0, "ask": 7.45, "ask_size": 163.0, "iv": 0.6752, "open_interest": 321.0, "volume": 29.0, "delta": 0.185, "gamma": 0.0029, "vega": 0.3596, "theta": -0.0534, "rho": 0.1479, "theo": 7.1792, "change": -0.1, "open": 7.5, "high": 7.5, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T11:13:07", "percent_change": -1.40845, "prev_day_close": 7.09999990463257}, {"option": "ARM270617P00330000", "bid": 157.7, "bid_size": 176.0, "ask": 160.75, "ask_size": 1.0, "iv": 0.6433, "open_interest": 1521.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0036, "vega": 0.2695, "theta": -0.0565, "rho": -0.5814, "theo": 159.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.1, "last_trade_time": "2026-11-05T11:00:41", "percent_change": 0.0, "prev_day_close": 163.550003051758}, {"option": "ARM270617C00340000", "bid": 6.3, "bid_size": 9.0, "ask": 6.85, "ask_size": 13.0, "iv": 0.678, "open_interest": 483.0, "volume": 25.0, "delta": 0.1711, "gamma": 0.0028, "vega": 0.3426, "theta": -0.0509, "rho": 0.1374, "theo": 6.5312, "change": 0.075, "open": 7.1, "high": 7.1, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T10:17:30", "percent_change": 1.11524, "prev_day_close": 6.72500014305115}, {"option": "ARM270617P00340000", "bid": 167.15, "bid_size": 75.0, "ask": 170.8, "ask_size": 18.0, "iv": 0.6526, "open_interest": 282.0, "volume": 217.0, "delta": -0.888, "gamma": 0.0035, "vega": 0.2402, "theta": -0.0534, "rho": -0.5014, "theo": 169.479, "change": -3.405, "open": 166.36, "high": 169.9, "low": 166.36, "tick": "down", "last_trade_price": 169.57, "last_trade_time": "2026-11-06T10:04:16", "percent_change": -1.96849, "prev_day_close": 172.974998474121}, {"option": "ARM270617C00350000", "bid": 5.6, "bid_size": 23.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.6797, "open_interest": 1816.0, "volume": 58.0, "delta": 0.1584, "gamma": 0.0026, "vega": 0.3257, "theta": -0.0485, "rho": 0.1276, "theo": 5.955, "change": 0.1, "open": 6.8, "high": 6.9, "low": 5.89, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T11:27:12", "percent_change": 1.65289, "prev_day_close": 6.05000019073486}, {"option": "ARM270617P00350000", "bid": 176.7, "bid_size": 105.0, "ask": 180.3, "ask_size": 13.0, "iv": 0.6472, "open_interest": 585.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0034, "vega": 0.2033, "theta": -0.0516, "rho": -0.4536, "theo": 179.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.92, "last_trade_time": "2026-11-05T12:33:11", "percent_change": 0.0, "prev_day_close": 182.775001525879}, {"option": "ARM270617C00360000", "bid": 5.2, "bid_size": 6.0, "ask": 5.85, "ask_size": 11.0, "iv": 0.6827, "open_interest": 391.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0025, "vega": 0.3097, "theta": -0.0462, "rho": 0.1186, "theo": 5.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:49:52", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "ARM270617P00360000", "bid": 187.3, "bid_size": 42.0, "ask": 190.0, "ask_size": 13.0, "iv": 0.676, "open_interest": 472.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0033, "vega": 0.1847, "theta": -0.0502, "rho": -0.4418, "theo": 188.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.19, "last_trade_time": "2026-11-05T12:33:45", "percent_change": 0.0, "prev_day_close": 192.199996948242}, {"option": "ARM270617C00370000", "bid": 4.75, "bid_size": 9.0, "ask": 5.4, "ask_size": 66.0, "iv": 0.685, "open_interest": 394.0, "volume": 1.0, "delta": 0.1364, "gamma": 0.0024, "vega": 0.2947, "theta": -0.044, "rho": 0.1105, "theo": 4.9847, "change": 0.325, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T10:58:36", "percent_change": 6.59899, "prev_day_close": 4.92499995231628}, {"option": "ARM270617P00370000", "bid": 196.1, "bid_size": 27.0, "ask": 199.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0032, "vega": 0.1638, "theta": -0.0478, "rho": -0.3938, "theo": 198.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.95, "last_trade_time": "2026-09-25T14:12:09", "percent_change": 0.0, "prev_day_close": 201.924995422363}, {"option": "ARM270617C00380000", "bid": 4.35, "bid_size": 9.0, "ask": 4.75, "ask_size": 12.0, "iv": 0.6826, "open_interest": 334.0, "volume": 3.0, "delta": 0.127, "gamma": 0.0022, "vega": 0.2808, "theta": -0.042, "rho": 0.1032, "theo": 4.5862, "change": -0.25, "open": 5.1, "high": 5.1, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T10:25:54", "percent_change": -4.90196, "prev_day_close": 5.09999990463257}, {"option": "ARM270617P00380000", "bid": 206.0, "bid_size": 53.0, "ask": 209.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.003, "vega": 0.1256, "theta": -0.0469, "rho": -0.2884, "theo": 208.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.65, "last_trade_time": "2026-09-25T14:14:36", "percent_change": 0.0, "prev_day_close": 211.625}, {"option": "ARM270617C00390000", "bid": 4.0, "bid_size": 9.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.6876, "open_interest": 187.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0021, "vega": 0.2664, "theta": -0.04, "rho": 0.096, "theo": 4.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:53:21", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ARM270617P00390000", "bid": 215.7, "bid_size": 18.0, "ask": 218.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0027, "vega": 0.0955, "theta": -0.0398, "rho": -0.2365, "theo": 218.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.57, "last_trade_time": "2026-11-02T10:11:25", "percent_change": 0.0, "prev_day_close": 221.425003051758}, {"option": "ARM270617C00400000", "bid": 3.7, "bid_size": 6.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.6929, "open_interest": 1216.0, "volume": 1.0, "delta": 0.1101, "gamma": 0.002, "vega": 0.2534, "theta": -0.0381, "rho": 0.0897, "theo": 3.8823, "change": 1.5, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T09:58:45", "percent_change": 38.961, "prev_day_close": 3.84999990463257}, {"option": "ARM270617P00400000", "bid": 226.0, "bid_size": 140.0, "ask": 228.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 184.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0024, "vega": 0.0692, "theta": -0.0379, "rho": -0.174, "theo": 227.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.31, "last_trade_time": "2026-10-28T09:54:46", "percent_change": 0.0, "prev_day_close": 231.224998474121}, {"option": "ARM270617C00410000", "bid": 3.35, "bid_size": 12.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.6921, "open_interest": 491.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0019, "vega": 0.2413, "theta": -0.0364, "rho": 0.084, "theo": 3.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:39:08", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ARM270617P00410000", "bid": 235.5, "bid_size": 62.0, "ask": 238.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 242.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.002, "vega": 0.0617, "theta": -0.0373, "rho": -0.1584, "theo": 237.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.85, "last_trade_time": "2026-09-23T13:01:59", "percent_change": 0.0, "prev_day_close": 241.224998474121}, {"option": "ARM270617C00420000", "bid": 3.1, "bid_size": 16.0, "ask": 3.65, "ask_size": 15.0, "iv": 0.6953, "open_interest": 302.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0018, "vega": 0.2299, "theta": -0.0347, "rho": 0.0787, "theo": 3.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T11:42:32", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ARM270617P00420000", "bid": 245.5, "bid_size": 21.0, "ask": 248.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0017, "vega": 0.0459, "theta": -0.0307, "rho": -0.0985, "theo": 247.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.79, "last_trade_time": "2026-10-01T09:55:48", "percent_change": 0.0, "prev_day_close": 251.074996948242}, {"option": "ARM270617C00430000", "bid": 2.81, "bid_size": 16.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.6964, "open_interest": 1005.0, "volume": 1.0, "delta": 0.09, "gamma": 0.0017, "vega": 0.2189, "theta": -0.0332, "rho": 0.0737, "theo": 3.0847, "change": 0.71, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T09:47:01", "percent_change": 23.3553, "prev_day_close": 3.03999996185303}, {"option": "ARM270617P00430000", "bid": 255.35, "bid_size": 20.0, "ask": 258.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0014, "vega": 0.0281, "theta": -0.0201, "rho": -0.0662, "theo": 257.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.25, "last_trade_time": "2026-11-05T09:36:27", "percent_change": 0.0, "prev_day_close": 260.925003051758}, {"option": "ARM270617C00440000", "bid": 2.71, "bid_size": 1.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.7022, "open_interest": 282.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0016, "vega": 0.2086, "theta": -0.0317, "rho": 0.0692, "theo": 2.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-05T09:52:10", "percent_change": 0.0, "prev_day_close": 2.89000010490418}, {"option": "ARM270617P00440000", "bid": 265.25, "bid_size": 19.0, "ask": 268.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0011, "vega": 0.0195, "theta": -0.0133, "rho": 0.0, "theo": 267.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.05, "last_trade_time": "2026-10-07T14:58:00", "percent_change": 0.0, "prev_day_close": 270.774993896484}, {"option": "ARM270617C00450000", "bid": 2.51, "bid_size": 2.0, "ask": 2.92, "ask_size": 16.0, "iv": 0.7027, "open_interest": 307.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0016, "vega": 0.199, "theta": -0.0303, "rho": 0.0651, "theo": 2.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:46:09", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "ARM270617P00450000", "bid": 275.3, "bid_size": 16.0, "ask": 278.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0008, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 277.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.78, "last_trade_time": "2026-10-19T15:58:31", "percent_change": 0.0, "prev_day_close": 280.824996948242}, {"option": "ARM270617C00460000", "bid": 2.32, "bid_size": 16.0, "ask": 2.82, "ask_size": 16.0, "iv": 0.7071, "open_interest": 178.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0015, "vega": 0.1901, "theta": -0.029, "rho": 0.0614, "theo": 2.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-11-02T13:50:45", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "ARM270617P00460000", "bid": 285.3, "bid_size": 16.0, "ask": 288.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0005, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 287.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.2, "last_trade_time": "2026-08-07T13:45:17", "percent_change": 0.0, "prev_day_close": 290.800003051758}, {"option": "ARM270617C00470000", "bid": 2.16, "bid_size": 16.0, "ask": 2.66, "ask_size": 35.0, "iv": 0.71, "open_interest": 67.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0014, "vega": 0.1818, "theta": -0.0278, "rho": 0.0579, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-05T11:35:15", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ARM270617P00470000", "bid": 295.3, "bid_size": 17.0, "ask": 298.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 297.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.76, "last_trade_time": "2026-10-28T11:37:37", "percent_change": 0.0, "prev_day_close": 300.800003051758}, {"option": "ARM270617C00480000", "bid": 2.0, "bid_size": 17.0, "ask": 2.46, "ask_size": 28.0, "iv": 0.711, "open_interest": 188.0, "volume": 1.0, "delta": 0.0664, "gamma": 0.0013, "vega": 0.1738, "theta": -0.0267, "rho": 0.0547, "theo": 2.1934, "change": 0.545, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T09:47:01", "percent_change": 25.5269, "prev_day_close": 2.1350000500679}, {"option": "ARM270617P00480000", "bid": 305.3, "bid_size": 18.0, "ask": 308.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 307.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.29, "last_trade_time": "2026-09-09T10:21:32", "percent_change": 0.0, "prev_day_close": 310.824996948242}, {"option": "ARM270617C00490000", "bid": 1.86, "bid_size": 16.0, "ask": 2.3, "ask_size": 35.0, "iv": 0.7129, "open_interest": 318.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0013, "vega": 0.1662, "theta": -0.0256, "rho": 0.0517, "theo": 2.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-05T11:35:16", "percent_change": 0.0, "prev_day_close": 1.9899999499321}, {"option": "ARM270617P00490000", "bid": 315.3, "bid_size": 16.0, "ask": 318.85, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 317.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.45, "last_trade_time": "2026-10-27T13:06:07", "percent_change": 0.0, "prev_day_close": 320.850006103516}, {"option": "ARM270617C00500000", "bid": 1.74, "bid_size": 7.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.7164, "open_interest": 721.0, "volume": 20.0, "delta": 0.0594, "gamma": 0.0012, "vega": 0.1591, "theta": -0.0246, "rho": 0.0489, "theo": 1.9399, "change": 0.19, "open": 2.2, "high": 2.2, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T10:38:58", "percent_change": 9.69388, "prev_day_close": 1.96000003814697}, {"option": "ARM270617P00500000", "bid": 325.3, "bid_size": 20.0, "ask": 328.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 327.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.85, "last_trade_time": "2026-11-05T15:22:18", "percent_change": 0.0, "prev_day_close": 330.975006103516}, {"option": "ARM270617C00510000", "bid": 1.65, "bid_size": 10.0, "ask": 2.11, "ask_size": 49.0, "iv": 0.7208, "open_interest": 171.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0012, "vega": 0.1526, "theta": -0.0237, "rho": 0.0464, "theo": 1.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T11:35:16", "percent_change": 0.0, "prev_day_close": 1.80999994277954}, {"option": "ARM270617P00510000", "bid": 335.3, "bid_size": 18.0, "ask": 338.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 337.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.0, "last_trade_time": "2026-07-01T13:33:00", "percent_change": 0.0, "prev_day_close": 340.949996948242}, {"option": "ARM270617C00520000", "bid": 1.55, "bid_size": 10.0, "ask": 2.09, "ask_size": 25.0, "iv": 0.7266, "open_interest": 157.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0011, "vega": 0.1465, "theta": -0.0228, "rho": 0.0441, "theo": 1.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-27T14:08:14", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "ARM270617P00520000", "bid": 345.3, "bid_size": 16.0, "ask": 348.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 347.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.05, "last_trade_time": "2026-07-01T13:33:00", "percent_change": 0.0, "prev_day_close": 350.774993896484}, {"option": "ARM270617C00530000", "bid": 1.35, "bid_size": 3.0, "ask": 2.33, "ask_size": 15.0, "iv": 0.7376, "open_interest": 61.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0011, "vega": 0.1407, "theta": -0.022, "rho": 0.0419, "theo": 1.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T14:08:40", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "ARM270617P00530000", "bid": 355.3, "bid_size": 16.0, "ask": 358.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 357.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.824996948242}, {"option": "ARM270617C00540000", "bid": 1.25, "bid_size": 4.0, "ask": 2.36, "ask_size": 33.0, "iv": 0.7447, "open_interest": 219.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.001, "vega": 0.1353, "theta": -0.0212, "rho": 0.0399, "theo": 1.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-26T15:56:27", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ARM270617P00540000", "bid": 365.3, "bid_size": 16.0, "ask": 368.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 367.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.3, "last_trade_time": "2026-06-04T14:20:17", "percent_change": 0.0, "prev_day_close": 371.0}, {"option": "ARM270617C00550000", "bid": 1.15, "bid_size": 6.0, "ask": 2.22, "ask_size": 125.0, "iv": 0.7453, "open_interest": 287.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.001, "vega": 0.1301, "theta": -0.0204, "rho": 0.038, "theo": 1.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-05T09:59:04", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "ARM270617P00550000", "bid": 375.3, "bid_size": 19.0, "ask": 379.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 377.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.75, "last_trade_time": "2026-06-02T10:15:30", "percent_change": 0.0, "prev_day_close": 380.774993896484}, {"option": "ARM270617C00560000", "bid": 0.93, "bid_size": 18.0, "ask": 2.29, "ask_size": 71.0, "iv": 0.7487, "open_interest": 794.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0009, "vega": 0.1251, "theta": -0.0197, "rho": 0.0362, "theo": 1.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-28T12:35:05", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "ARM270617P00560000", "bid": 385.3, "bid_size": 16.0, "ask": 389.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 387.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 267.15, "last_trade_time": "2026-10-02T09:30:06", "percent_change": 0.0, "prev_day_close": 390.824996948242}, {"option": "ARM270617C00570000", "bid": 0.93, "bid_size": 3.0, "ask": 2.37, "ask_size": 106.0, "iv": 0.7604, "open_interest": 115.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0009, "vega": 0.1205, "theta": -0.0191, "rho": 0.0346, "theo": 1.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-10-12T11:23:28", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ARM270617P00570000", "bid": 395.3, "bid_size": 16.0, "ask": 399.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 397.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.6, "last_trade_time": "2026-07-09T09:39:13", "percent_change": 0.0, "prev_day_close": 400.600006103516}, {"option": "ARM270617C00580000", "bid": 0.81, "bid_size": 17.0, "ask": 1.73, "ask_size": 5.0, "iv": 0.7378, "open_interest": 99.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0009, "vega": 0.1163, "theta": -0.0185, "rho": 0.0331, "theo": 1.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-10-09T15:38:24", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "ARM270617P00580000", "bid": 405.3, "bid_size": 16.0, "ask": 409.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 407.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.85, "last_trade_time": "2026-06-04T09:37:48", "percent_change": 0.0, "prev_day_close": 410.899993896484}, {"option": "ARM270617C00590000", "bid": 0.88, "bid_size": 6.0, "ask": 1.47, "ask_size": 8.0, "iv": 0.7373, "open_interest": 91.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0008, "vega": 0.1123, "theta": -0.0179, "rho": 0.0317, "theo": 1.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-10-06T14:56:49", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "ARM270617P00590000", "bid": 415.3, "bid_size": 19.0, "ask": 418.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 417.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.25, "last_trade_time": "2026-06-03T09:34:57", "percent_change": 0.0, "prev_day_close": 420.774993896484}, {"option": "ARM270617C00600000", "bid": 0.65, "bid_size": 38.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.728, "open_interest": 526.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0008, "vega": 0.1085, "theta": -0.0173, "rho": 0.0304, "theo": 1.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:37:25", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ARM270617P00600000", "bid": 425.3, "bid_size": 16.0, "ask": 429.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 427.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.45, "last_trade_time": "2026-06-04T14:05:00", "percent_change": 0.0, "prev_day_close": 430.925003051758}, {"option": "ARM270617C00610000", "bid": 0.7, "bid_size": 7.0, "ask": 1.58, "ask_size": 17.0, "iv": 0.7498, "open_interest": 880.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0008, "vega": 0.1048, "theta": -0.0168, "rho": 0.0292, "theo": 1.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T14:06:39", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "ARM270617P00610000", "bid": 435.3, "bid_size": 16.0, "ask": 438.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 437.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.4, "last_trade_time": "2026-06-29T13:23:08", "percent_change": 0.0, "prev_day_close": 440.824996948242}, {"option": "ARM270617C00620000", "bid": 0.71, "bid_size": 5.0, "ask": 1.26, "ask_size": 18.0, "iv": 0.7417, "open_interest": 165.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0007, "vega": 0.1014, "theta": -0.0163, "rho": 0.028, "theo": 1.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-27T13:06:47", "percent_change": 0.0, "prev_day_close": 1.62999997287989}, {"option": "ARM270617P00620000", "bid": 445.3, "bid_size": 16.0, "ask": 448.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 447.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.18, "last_trade_time": "2026-09-22T10:04:01", "percent_change": 0.0, "prev_day_close": 450.850006103516}, {"option": "ARM270617C00630000", "bid": 0.61, "bid_size": 16.0, "ask": 1.57, "ask_size": 23.0, "iv": 0.7599, "open_interest": 220.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0007, "vega": 0.0981, "theta": -0.0158, "rho": 0.0269, "theo": 1.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-10-27T13:07:29", "percent_change": 0.0, "prev_day_close": 1.80499999970198}, {"option": "ARM270617P00630000", "bid": 455.3, "bid_size": 16.0, "ask": 458.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 457.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.8, "last_trade_time": "2026-08-26T15:56:08", "percent_change": 0.0, "prev_day_close": 460.75}, {"option": "ARM270617C00640000", "bid": 0.55, "bid_size": 3.0, "ask": 1.44, "ask_size": 14.0, "iv": 0.7577, "open_interest": 268.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0007, "vega": 0.0947, "theta": -0.0153, "rho": 0.0258, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-10-09T12:38:22", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ARM270617P00640000", "bid": 465.3, "bid_size": 16.0, "ask": 469.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 467.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 392.25, "last_trade_time": "2026-08-26T15:57:32", "percent_change": 0.0, "prev_day_close": 470.774993896484}, {"option": "ARM270617C00650000", "bid": 0.37, "bid_size": 147.0, "ask": 1.26, "ask_size": 23.0, "iv": 0.7438, "open_interest": 336.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0007, "vega": 0.0919, "theta": -0.0149, "rho": 0.0248, "theo": 0.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-05T10:34:55", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "ARM270617P00650000", "bid": 475.3, "bid_size": 16.0, "ask": 478.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 477.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 424.01, "last_trade_time": "2026-10-27T13:06:07", "percent_change": 0.0, "prev_day_close": 480.824996948242}, {"option": "ARM270617C00660000", "bid": 0.23, "bid_size": 226.0, "ask": 1.73, "ask_size": 181.0, "iv": 0.7699, "open_interest": 209.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0006, "vega": 0.089, "theta": -0.0145, "rho": 0.0239, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:36:15", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "ARM270617P00660000", "bid": 485.3, "bid_size": 16.0, "ask": 489.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 487.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 420.92, "last_trade_time": "2026-08-28T15:47:26", "percent_change": 0.0, "prev_day_close": 490.824996948242}, {"option": "ARM270617C00670000", "bid": 0.2, "bid_size": 225.0, "ask": 1.7, "ask_size": 230.0, "iv": 0.7734, "open_interest": 623.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0006, "vega": 0.0863, "theta": -0.0141, "rho": 0.023, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:43:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ARM270617P00670000", "bid": 495.3, "bid_size": 19.0, "ask": 499.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 497.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 365.05, "last_trade_time": "2026-06-29T14:10:32", "percent_change": 0.0, "prev_day_close": 500.699996948242}, {"option": "ARM270917C00090000", "bid": 92.8, "bid_size": 1.0, "ask": 96.5, "ask_size": 33.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0014, "vega": 0.2654, "theta": -0.0252, "rho": 0.544, "theo": 93.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270917P00090000", "bid": 7.05, "bid_size": 41.0, "ask": 7.65, "ask_size": 13.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0014, "vega": 0.2679, "theta": -0.0322, "rho": -0.1782, "theo": 7.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270917C00095000", "bid": 88.85, "bid_size": 8.0, "ask": 93.0, "ask_size": 90.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0015, "vega": 0.2911, "theta": -0.0283, "rho": 0.5568, "theo": 89.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270917P00095000", "bid": 8.1, "bid_size": 48.0, "ask": 8.85, "ask_size": 10.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0015, "vega": 0.2944, "theta": -0.035, "rho": -0.2024, "theo": 8.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270917C00100000", "bid": 85.4, "bid_size": 8.0, "ask": 89.0, "ask_size": 32.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0016, "vega": 0.3167, "theta": -0.0314, "rho": 0.5676, "theo": 86.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270917P00100000", "bid": 9.3, "bid_size": 44.0, "ask": 10.15, "ask_size": 11.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0017, "vega": 0.3196, "theta": -0.0379, "rho": -0.2282, "theo": 9.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM270917C00105000", "bid": 82.0, "bid_size": 3.0, "ask": 86.0, "ask_size": 33.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0018, "vega": 0.3417, "theta": -0.0344, "rho": 0.5771, "theo": 83.0247, "change": 0.0, "open": 0.0, "high": 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": "ARM270917P00105000", "bid": 10.7, "bid_size": 46.0, "ask": 11.55, "ask_size": 13.0, "iv": 0.7444, "open_interest": 18.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0018, "vega": 0.3451, "theta": -0.0406, "rho": -0.2544, "theo": 11.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-11-05T15:58:09", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ARM270917C00110000", "bid": 78.8, "bid_size": 1.0, "ask": 82.5, "ask_size": 71.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0019, "vega": 0.3666, "theta": -0.0373, "rho": 0.5844, "theo": 79.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "ARM270917P00110000", "bid": 12.2, "bid_size": 43.0, "ask": 13.05, "ask_size": 13.0, "iv": 0.739, "open_interest": 5.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.002, "vega": 0.371, "theta": -0.0434, "rho": -0.2819, "theo": 12.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-11-05T10:43:45", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "ARM270917C00115000", "bid": 75.15, "bid_size": 11.0, "ask": 79.0, "ask_size": 28.0, "iv": 0.7519, "open_interest": 1.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0021, "vega": 0.3907, "theta": -0.0401, "rho": 0.5902, "theo": 76.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.54, "last_trade_time": "2026-10-27T15:22:58", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "ARM270917P00115000", "bid": 13.85, "bid_size": 33.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.7354, "open_interest": 14.0, "volume": 1.0, "delta": -0.1629, "gamma": 0.0021, "vega": 0.3945, "theta": -0.0459, "rho": -0.3106, "theo": 14.3226, "change": -1.325, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T09:44:09", "percent_change": -8.53462, "prev_day_close": 15.5250000953674}, {"option": "ARM270917C00120000", "bid": 72.55, "bid_size": 1.0, "ask": 76.0, "ask_size": 73.0, "iv": 0.7541, "open_interest": 13.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0022, "vega": 0.4139, "theta": -0.0428, "rho": 0.5948, "theo": 73.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.85, "last_trade_time": "2026-11-02T10:37:28", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "ARM270917P00120000", "bid": 15.55, "bid_size": 23.0, "ask": 16.35, "ask_size": 10.0, "iv": 0.73, "open_interest": 146.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0023, "vega": 0.4182, "theta": -0.0484, "rho": -0.3389, "theo": 16.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T10:27:18", "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "ARM270917C00125000", "bid": 69.6, "bid_size": 1.0, "ask": 73.0, "ask_size": 67.0, "iv": 0.7496, "open_interest": 2.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0023, "vega": 0.4365, "theta": -0.0453, "rho": 0.5976, "theo": 70.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.5, "last_trade_time": "2026-11-05T12:28:43", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "ARM270917P00125000", "bid": 17.4, "bid_size": 41.0, "ask": 18.3, "ask_size": 45.0, "iv": 0.7276, "open_interest": 273.0, "volume": 11.0, "delta": -0.1944, "gamma": 0.0024, "vega": 0.4416, "theta": -0.0508, "rho": -0.3692, "theo": 17.8497, "change": -1.325, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T11:39:28", "percent_change": -6.9281, "prev_day_close": 19.125}, {"option": "ARM270917C00130000", "bid": 66.6, "bid_size": 9.0, "ask": 70.0, "ask_size": 57.0, "iv": 0.7426, "open_interest": 4.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0024, "vega": 0.458, "theta": -0.0478, "rho": 0.5989, "theo": 67.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T14:27:21", "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "ARM270917P00130000", "bid": 19.2, "bid_size": 18.0, "ask": 20.4, "ask_size": 17.0, "iv": 0.724, "open_interest": 59.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0025, "vega": 0.4624, "theta": -0.053, "rho": -0.4001, "theo": 19.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T14:41:38", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ARM270917C00135000", "bid": 63.8, "bid_size": 6.0, "ask": 67.5, "ask_size": 44.0, "iv": 0.7412, "open_interest": 1.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.0026, "vega": 0.4784, "theta": -0.05, "rho": 0.5994, "theo": 64.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.0, "last_trade_time": "2026-09-28T10:06:14", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ARM270917P00135000", "bid": 21.15, "bid_size": 25.0, "ask": 22.5, "ask_size": 15.0, "iv": 0.72, "open_interest": 329.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0027, "vega": 0.4828, "theta": -0.0552, "rho": -0.4303, "theo": 21.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-11-05T15:36:13", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "ARM270917C00140000", "bid": 61.1, "bid_size": 8.0, "ask": 64.3, "ask_size": 27.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0027, "vega": 0.4977, "theta": -0.0522, "rho": 0.5983, "theo": 61.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "ARM270917P00140000", "bid": 23.0, "bid_size": 52.0, "ask": 24.3, "ask_size": 11.0, "iv": 0.7101, "open_interest": 110.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0028, "vega": 0.5026, "theta": -0.0571, "rho": -0.4617, "theo": 23.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T15:55:12", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ARM270917C00145000", "bid": 58.15, "bid_size": 12.0, "ask": 61.9, "ask_size": 30.0, "iv": 0.7267, "open_interest": 5.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0028, "vega": 0.516, "theta": -0.0542, "rho": 0.5958, "theo": 59.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.6, "last_trade_time": "2026-09-22T10:39:11", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "ARM270917P00145000", "bid": 25.45, "bid_size": 20.0, "ask": 26.85, "ask_size": 14.0, "iv": 0.7119, "open_interest": 45.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0029, "vega": 0.5205, "theta": -0.059, "rho": -0.4926, "theo": 26.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.47, "last_trade_time": "2026-11-05T14:04:43", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "ARM270917C00150000", "bid": 55.95, "bid_size": 8.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.7176, "open_interest": 12.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0029, "vega": 0.5329, "theta": -0.056, "rho": 0.5926, "theo": 56.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.09, "last_trade_time": "2026-10-22T13:28:03", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ARM270917P00150000", "bid": 27.5, "bid_size": 35.0, "ask": 28.95, "ask_size": 10.0, "iv": 0.7037, "open_interest": 32.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.003, "vega": 0.5373, "theta": -0.0606, "rho": -0.5236, "theo": 28.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.32, "last_trade_time": "2026-11-05T15:44:45", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "ARM270917C00155000", "bid": 53.55, "bid_size": 10.0, "ask": 57.0, "ask_size": 120.0, "iv": 0.7229, "open_interest": 14.0, "volume": 0.0, "delta": 0.714, "gamma": 0.003, "vega": 0.5485, "theta": -0.0577, "rho": 0.5886, "theo": 54.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-05T10:57:21", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "ARM270917P00155000", "bid": 30.0, "bid_size": 34.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.7041, "open_interest": 38.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0032, "vega": 0.5526, "theta": -0.0622, "rho": -0.5528, "theo": 30.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.81, "last_trade_time": "2026-11-05T14:23:59", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "ARM270917C00160000", "bid": 51.3, "bid_size": 10.0, "ask": 53.9, "ask_size": 24.0, "iv": 0.7133, "open_interest": 5.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0031, "vega": 0.5629, "theta": -0.0592, "rho": 0.5832, "theo": 52.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.05, "last_trade_time": "2026-11-04T11:47:00", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "ARM270917P00160000", "bid": 32.45, "bid_size": 43.0, "ask": 34.05, "ask_size": 11.0, "iv": 0.6988, "open_interest": 1751.0, "volume": 1.0, "delta": -0.3146, "gamma": 0.0033, "vega": 0.5669, "theta": -0.0636, "rho": -0.5845, "theo": 33.4729, "change": -1.85, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-06T10:09:46", "percent_change": -5.23338, "prev_day_close": 35.3500003814697}, {"option": "ARM270917C00165000", "bid": 49.1, "bid_size": 10.0, "ask": 51.7, "ask_size": 25.0, "iv": 0.7109, "open_interest": 4.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0032, "vega": 0.5761, "theta": -0.0606, "rho": 0.577, "theo": 49.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-11-05T14:18:51", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ARM270917P00165000", "bid": 35.2, "bid_size": 22.0, "ask": 36.9, "ask_size": 14.0, "iv": 0.699, "open_interest": 173.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0034, "vega": 0.5794, "theta": -0.0649, "rho": -0.6157, "theo": 36.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.47, "last_trade_time": "2026-11-05T14:13:04", "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "ARM270917C00170000", "bid": 46.85, "bid_size": 10.0, "ask": 49.95, "ask_size": 79.0, "iv": 0.7105, "open_interest": 94.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0033, "vega": 0.5878, "theta": -0.0618, "rho": 0.5705, "theo": 47.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-11-05T15:33:20", "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "ARM270917P00170000", "bid": 38.1, "bid_size": 22.0, "ask": 38.95, "ask_size": 20.0, "iv": 0.6921, "open_interest": 570.0, "volume": 280.0, "delta": -0.3502, "gamma": 0.0034, "vega": 0.5906, "theta": -0.066, "rho": -0.645, "theo": 38.8392, "change": -2.6, "open": 38.4, "high": 38.55, "low": 38.0, "tick": "no_change", "last_trade_price": 38.55, "last_trade_time": "2026-11-06T11:57:28", "percent_change": -6.31835, "prev_day_close": 41.1499996185303}, {"option": "ARM270917C00175000", "bid": 45.2, "bid_size": 5.0, "ask": 47.3, "ask_size": 14.0, "iv": 0.7063, "open_interest": 5.0, "volume": 2.0, "delta": 0.6465, "gamma": 0.0033, "vega": 0.5984, "theta": -0.0629, "rho": 0.5633, "theo": 45.5774, "change": 2.95, "open": 48.4, "high": 48.4, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T10:26:48", "percent_change": 6.69694, "prev_day_close": 44.0499992370606}, {"option": "ARM270917P00175000", "bid": 40.65, "bid_size": 26.0, "ask": 42.8, "ask_size": 20.0, "iv": 0.696, "open_interest": 628.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0035, "vega": 0.6003, "theta": -0.067, "rho": -0.6713, "theo": 41.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.46, "last_trade_time": "2026-11-05T14:06:25", "percent_change": 0.0, "prev_day_close": 43.9749984741211}, {"option": "ARM270917C00180000", "bid": 43.0, "bid_size": 10.0, "ask": 45.95, "ask_size": 92.0, "iv": 0.707, "open_interest": 33.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0034, "vega": 0.6076, "theta": -0.0639, "rho": 0.5551, "theo": 43.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.51, "last_trade_time": "2026-11-05T15:29:35", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "ARM270917P00180000", "bid": 43.5, "bid_size": 32.0, "ask": 45.25, "ask_size": 8.0, "iv": 0.6894, "open_interest": 1669.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0036, "vega": 0.6088, "theta": -0.0678, "rho": -0.7023, "theo": 44.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.12, "last_trade_time": "2026-11-05T14:27:14", "percent_change": 0.0, "prev_day_close": 46.9249992370606}, {"option": "ARM270917C00185000", "bid": 41.15, "bid_size": 10.0, "ask": 42.75, "ask_size": 16.0, "iv": 0.6943, "open_interest": 18.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0035, "vega": 0.6156, "theta": -0.0647, "rho": 0.5464, "theo": 41.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-05T15:31:59", "percent_change": 0.0, "prev_day_close": 40.5750007629394}, {"option": "ARM270917P00185000", "bid": 46.6, "bid_size": 23.0, "ask": 48.25, "ask_size": 10.0, "iv": 0.6881, "open_interest": 262.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0037, "vega": 0.6162, "theta": -0.0686, "rho": -0.7308, "theo": 47.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.64, "last_trade_time": "2026-11-05T14:07:05", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ARM270917C00190000", "bid": 39.4, "bid_size": 4.0, "ask": 40.75, "ask_size": 13.0, "iv": 0.6912, "open_interest": 8.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0035, "vega": 0.6224, "theta": -0.0654, "rho": 0.5376, "theo": 39.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.11, "last_trade_time": "2026-11-05T13:53:23", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "ARM270917P00190000", "bid": 49.7, "bid_size": 34.0, "ask": 52.0, "ask_size": 29.0, "iv": 0.6915, "open_interest": 1172.0, "volume": 2.0, "delta": -0.4207, "gamma": 0.0037, "vega": 0.6216, "theta": -0.0692, "rho": -0.7571, "theo": 50.6847, "change": -3.125, "open": 50.69, "high": 50.69, "low": 50.05, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-11-06T10:26:00", "percent_change": -5.87682, "prev_day_close": 53.1749992370606}, {"option": "ARM270917C00195000", "bid": 37.8, "bid_size": 1.0, "ask": 39.75, "ask_size": 22.0, "iv": 0.6961, "open_interest": 7.0, "volume": 0.0, "delta": 0.5807, "gamma": 0.0036, "vega": 0.6281, "theta": -0.066, "rho": 0.5286, "theo": 38.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-05T12:00:00", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ARM270917P00195000", "bid": 52.75, "bid_size": 18.0, "ask": 54.4, "ask_size": 3.0, "iv": 0.6825, "open_interest": 126.0, "volume": 5.0, "delta": -0.4381, "gamma": 0.0038, "vega": 0.626, "theta": -0.0697, "rho": -0.7788, "theo": 53.8629, "change": -3.25, "open": 53.65, "high": 53.65, "low": 53.1, "tick": "no_change", "last_trade_price": 53.1, "last_trade_time": "2026-11-06T10:25:54", "percent_change": -5.76753, "prev_day_close": 56.3500003814697}, {"option": "ARM270917C00200000", "bid": 36.0, "bid_size": 28.0, "ask": 38.3, "ask_size": 41.0, "iv": 0.6947, "open_interest": 22.0, "volume": 5.0, "delta": 0.5647, "gamma": 0.0036, "vega": 0.6326, "theta": -0.0664, "rho": 0.5188, "theo": 36.5669, "change": 0.5, "open": 39.0, "high": 39.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T11:21:15", "percent_change": 1.40845, "prev_day_close": 35.5}, {"option": "ARM270917P00200000", "bid": 56.7, "bid_size": 10.0, "ask": 58.5, "ask_size": 28.0, "iv": 0.693, "open_interest": 6566.0, "volume": 158.0, "delta": -0.4552, "gamma": 0.0038, "vega": 0.6289, "theta": -0.07, "rho": -0.8061, "theo": 57.1254, "change": -2.68, "open": 56.8, "high": 56.95, "low": 56.76, "tick": "up", "last_trade_price": 56.92, "last_trade_time": "2026-11-06T10:57:16", "percent_change": -4.49664, "prev_day_close": 59.6000003814697}, {"option": "ARM270917C00210000", "bid": 33.05, "bid_size": 10.0, "ask": 34.5, "ask_size": 16.0, "iv": 0.6869, "open_interest": 41.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0036, "vega": 0.6384, "theta": -0.067, "rho": 0.4985, "theo": 33.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.68, "last_trade_time": "2026-11-05T11:56:03", "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "ARM270917P00210000", "bid": 62.65, "bid_size": 67.0, "ask": 64.6, "ask_size": 66.0, "iv": 0.6786, "open_interest": 163.0, "volume": 7.0, "delta": -0.4889, "gamma": 0.0039, "vega": 0.6324, "theta": -0.0705, "rho": -0.8554, "theo": 63.8797, "change": -1.345, "open": 65.33, "high": 65.33, "low": 65.33, "tick": "down", "last_trade_price": 65.33, "last_trade_time": "2026-11-06T09:35:32", "percent_change": -2.01725, "prev_day_close": 66.6750030517578}, {"option": "ARM270917C00220000", "bid": 30.35, "bid_size": 4.0, "ask": 32.15, "ask_size": 86.0, "iv": 0.6888, "open_interest": 41.0, "volume": 2.0, "delta": 0.5036, "gamma": 0.0036, "vega": 0.6405, "theta": -0.0671, "rho": 0.4783, "theo": 30.702, "change": 1.0, "open": 30.8, "high": 30.8, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T10:35:33", "percent_change": 3.38983, "prev_day_close": 29.5}, {"option": "ARM270917P00220000", "bid": 69.0, "bid_size": 97.0, "ask": 72.0, "ask_size": 18.0, "iv": 0.6733, "open_interest": 1004.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.004, "vega": 0.6294, "theta": -0.0705, "rho": -0.8912, "theo": 70.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-11-05T15:19:45", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "ARM270917C00230000", "bid": 27.75, "bid_size": 8.0, "ask": 29.3, "ask_size": 67.0, "iv": 0.684, "open_interest": 15.0, "volume": 1.0, "delta": 0.4748, "gamma": 0.0036, "vega": 0.6389, "theta": -0.0669, "rho": 0.457, "theo": 28.1571, "change": 0.175, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T10:35:33", "percent_change": 0.628932, "prev_day_close": 27.8249998092651}, {"option": "ARM270917P00230000", "bid": 76.2, "bid_size": 118.0, "ask": 79.1, "ask_size": 8.0, "iv": 0.6684, "open_interest": 1284.0, "volume": 1.0, "delta": -0.5532, "gamma": 0.004, "vega": 0.6242, "theta": -0.0702, "rho": -0.93, "theo": 78.2588, "change": -3.75, "open": 77.75, "high": 77.75, "low": 77.75, "tick": "up", "last_trade_price": 77.75, "last_trade_time": "2026-11-06T10:25:22", "percent_change": -4.60123, "prev_day_close": 81.5}, {"option": "ARM270917C00240000", "bid": 25.5, "bid_size": 1.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.6814, "open_interest": 175.0, "volume": 4.0, "delta": 0.4474, "gamma": 0.0036, "vega": 0.6345, "theta": -0.0664, "rho": 0.4363, "theo": 25.8441, "change": 0.93, "open": 26.5, "high": 26.5, "low": 25.8, "tick": "up", "last_trade_price": 26.18, "last_trade_time": "2026-11-06T12:01:23", "percent_change": 3.68317, "prev_day_close": 25.25}, {"option": "ARM270917P00240000", "bid": 83.55, "bid_size": 110.0, "ask": 87.0, "ask_size": 12.0, "iv": 0.6675, "open_interest": 846.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.004, "vega": 0.6136, "theta": -0.0696, "rho": -0.9513, "theo": 85.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.59, "last_trade_time": "2026-11-05T10:21:47", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "ARM270917C00250000", "bid": 22.65, "bid_size": 61.0, "ask": 25.4, "ask_size": 104.0, "iv": 0.6799, "open_interest": 350.0, "volume": 57.0, "delta": 0.4213, "gamma": 0.0036, "vega": 0.6274, "theta": -0.0656, "rho": 0.4157, "theo": 23.7403, "change": 0.675, "open": 24.6, "high": 24.6, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-06T10:35:34", "percent_change": 2.94438, "prev_day_close": 22.9250001907349}, {"option": "ARM270917P00250000", "bid": 91.4, "bid_size": 102.0, "ask": 94.5, "ask_size": 10.0, "iv": 0.6636, "open_interest": 1115.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.004, "vega": 0.5998, "theta": -0.0688, "rho": -0.9769, "theo": 93.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-11-05T11:10:54", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "ARM270917C00260000", "bid": 21.35, "bid_size": 10.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.675, "open_interest": 155.0, "volume": 7.0, "delta": 0.3966, "gamma": 0.0036, "vega": 0.6179, "theta": -0.0646, "rho": 0.3951, "theo": 21.8301, "change": 0.8, "open": 22.7, "high": 23.0, "low": 21.75, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-06T10:35:33", "percent_change": 3.81861, "prev_day_close": 20.9500007629395}, {"option": "ARM270917P00260000", "bid": 99.4, "bid_size": 89.0, "ask": 102.5, "ask_size": 11.0, "iv": 0.6619, "open_interest": 327.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.004, "vega": 0.586, "theta": -0.0678, "rho": -1.0011, "theo": 101.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.62, "last_trade_time": "2026-11-05T12:44:53", "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "ARM270917C00270000", "bid": 19.5, "bid_size": 14.0, "ask": 21.0, "ask_size": 56.0, "iv": 0.6762, "open_interest": 230.0, "volume": 2.0, "delta": 0.3733, "gamma": 0.0035, "vega": 0.6071, "theta": -0.0634, "rho": 0.3757, "theo": 20.0947, "change": -0.025, "open": 20.9, "high": 20.9, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T10:35:33", "percent_change": -0.124847, "prev_day_close": 20.0250005722046}, {"option": "ARM270917P00270000", "bid": 107.5, "bid_size": 69.0, "ask": 110.7, "ask_size": 11.0, "iv": 0.6594, "open_interest": 171.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.004, "vega": 0.565, "theta": -0.0666, "rho": -0.9966, "theo": 109.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.31, "last_trade_time": "2026-11-05T10:21:21", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "ARM270917C00280000", "bid": 18.0, "bid_size": 13.0, "ask": 19.85, "ask_size": 31.0, "iv": 0.68, "open_interest": 123.0, "volume": 1.0, "delta": 0.3513, "gamma": 0.0034, "vega": 0.5946, "theta": -0.0621, "rho": 0.3567, "theo": 18.5168, "change": 0.375, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T11:04:33", "percent_change": 2.06897, "prev_day_close": 18.125}, {"option": "ARM270917P00280000", "bid": 115.75, "bid_size": 77.0, "ask": 119.2, "ask_size": 11.0, "iv": 0.6578, "open_interest": 95.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.004, "vega": 0.5442, "theta": -0.0654, "rho": -1.0049, "theo": 118.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.78, "last_trade_time": "2026-11-05T10:14:57", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "ARM270917C00290000", "bid": 16.45, "bid_size": 24.0, "ask": 18.1, "ask_size": 19.0, "iv": 0.6761, "open_interest": 265.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0033, "vega": 0.5807, "theta": -0.0607, "rho": 0.338, "theo": 17.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T11:37:13", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "ARM270917P00290000", "bid": 124.2, "bid_size": 75.0, "ask": 127.7, "ask_size": 9.0, "iv": 0.6551, "open_interest": 25.0, "volume": 5.0, "delta": -0.7172, "gamma": 0.004, "vega": 0.5249, "theta": -0.0639, "rho": -1.0108, "theo": 126.8628, "change": -5.95, "open": 126.25, "high": 126.43, "low": 124.05, "tick": "down", "last_trade_price": 124.05, "last_trade_time": "2026-11-06T09:34:21", "percent_change": -4.57692, "prev_day_close": 130.0}, {"option": "ARM270917C00300000", "bid": 15.25, "bid_size": 57.0, "ask": 16.55, "ask_size": 58.0, "iv": 0.6748, "open_interest": 147.0, "volume": 1.0, "delta": 0.3113, "gamma": 0.0033, "vega": 0.5663, "theta": -0.0592, "rho": 0.3207, "theo": 15.7811, "change": 0.475, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T11:57:27", "percent_change": 3.05958, "prev_day_close": 15.5250000953674}, {"option": "ARM270917P00300000", "bid": 133.0, "bid_size": 86.0, "ask": 136.4, "ask_size": 4.0, "iv": 0.6546, "open_interest": 191.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0039, "vega": 0.4971, "theta": -0.0624, "rho": -0.984, "theo": 135.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.23, "last_trade_time": "2026-10-23T12:48:46", "percent_change": 0.0, "prev_day_close": 138.949996948242}, {"option": "ARM270917C00310000", "bid": 14.05, "bid_size": 6.0, "ask": 15.45, "ask_size": 10.0, "iv": 0.6756, "open_interest": 287.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.0032, "vega": 0.5514, "theta": -0.0576, "rho": 0.3041, "theo": 14.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-05T14:32:31", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "ARM270917P00310000", "bid": 142.0, "bid_size": 60.0, "ask": 145.4, "ask_size": 9.0, "iv": 0.6567, "open_interest": 271.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0039, "vega": 0.4711, "theta": -0.0608, "rho": -0.966, "theo": 144.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.4, "last_trade_time": "2026-11-02T10:17:25", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "ARM270917C00320000", "bid": 12.95, "bid_size": 5.0, "ask": 14.05, "ask_size": 4.0, "iv": 0.6728, "open_interest": 57.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0031, "vega": 0.5355, "theta": -0.056, "rho": 0.2879, "theo": 13.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-11-03T10:26:33", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ARM270917P00320000", "bid": 151.0, "bid_size": 17.0, "ask": 154.4, "ask_size": 9.0, "iv": 0.6564, "open_interest": 12.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0038, "vega": 0.4466, "theta": -0.0593, "rho": -0.9616, "theo": 153.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.85, "last_trade_time": "2026-10-21T11:55:23", "percent_change": 0.0, "prev_day_close": 157.050003051758}, {"option": "ARM270917C00330000", "bid": 11.9, "bid_size": 22.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.6728, "open_interest": 84.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.003, "vega": 0.5196, "theta": -0.0543, "rho": 0.2728, "theo": 12.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.96, "last_trade_time": "2026-11-02T09:48:39", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ARM270917P00330000", "bid": 160.0, "bid_size": 55.0, "ask": 163.4, "ask_size": 6.0, "iv": 0.6531, "open_interest": 28.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0038, "vega": 0.4222, "theta": -0.0576, "rho": -0.9254, "theo": 162.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.45, "last_trade_time": "2026-11-05T13:55:53", "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "ARM270917C00340000", "bid": 11.05, "bid_size": 68.0, "ask": 12.0, "ask_size": 68.0, "iv": 0.6717, "open_interest": 290.0, "volume": 1.0, "delta": 0.2453, "gamma": 0.0029, "vega": 0.504, "theta": -0.0527, "rho": 0.2588, "theo": 11.6375, "change": 0.77, "open": 12.42, "high": 12.42, "low": 12.42, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-11-06T09:37:34", "percent_change": 6.60944, "prev_day_close": 11.6500000953674}, {"option": "ARM270917P00340000", "bid": 169.0, "bid_size": 93.0, "ask": 172.75, "ask_size": 9.0, "iv": 0.6509, "open_interest": 73.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0037, "vega": 0.3887, "theta": -0.0562, "rho": -0.8744, "theo": 171.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.75, "last_trade_time": "2026-11-05T13:55:53", "percent_change": 0.0, "prev_day_close": 175.150001525879}, {"option": "ARM270917C00350000", "bid": 9.85, "bid_size": 61.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.6716, "open_interest": 677.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0028, "vega": 0.4882, "theta": -0.0511, "rho": 0.2453, "theo": 10.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-11-05T12:51:29", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "ARM270917P00350000", "bid": 178.5, "bid_size": 44.0, "ask": 181.9, "ask_size": 1.0, "iv": 0.65, "open_interest": 6.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0036, "vega": 0.3594, "theta": -0.0543, "rho": -0.8349, "theo": 181.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.7, "last_trade_time": "2026-10-21T12:01:35", "percent_change": 0.0, "prev_day_close": 184.650001525879}, {"option": "ARM270917C00360000", "bid": 9.5, "bid_size": 6.0, "ask": 10.95, "ask_size": 10.0, "iv": 0.6786, "open_interest": 257.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0027, "vega": 0.4722, "theta": -0.0495, "rho": 0.2323, "theo": 10.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T11:27:20", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "ARM270917P00360000", "bid": 188.0, "bid_size": 38.0, "ask": 191.4, "ask_size": 2.0, "iv": 0.6524, "open_interest": 221.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0036, "vega": 0.3328, "theta": -0.0532, "rho": -0.8086, "theo": 190.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.93, "last_trade_time": "2026-10-21T11:57:50", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "ARM270917C00370000", "bid": 8.8, "bid_size": 14.0, "ask": 10.05, "ask_size": 7.0, "iv": 0.6769, "open_interest": 492.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0026, "vega": 0.4566, "theta": -0.0479, "rho": 0.2202, "theo": 9.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-03T15:40:20", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ARM270917P00370000", "bid": 197.5, "bid_size": 31.0, "ask": 200.9, "ask_size": 1.0, "iv": 0.6516, "open_interest": 153.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0036, "vega": 0.3105, "theta": -0.0517, "rho": -0.7605, "theo": 199.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.35, "last_trade_time": "2026-10-12T12:48:36", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "ARM270917C00380000", "bid": 8.2, "bid_size": 15.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.6778, "open_interest": 151.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0025, "vega": 0.4417, "theta": -0.0463, "rho": 0.2092, "theo": 8.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-11-05T11:10:08", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ARM270917P00380000", "bid": 207.0, "bid_size": 28.0, "ask": 210.55, "ask_size": 3.0, "iv": 0.65, "open_interest": 35.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0035, "vega": 0.2714, "theta": -0.0492, "rho": -0.6917, "theo": 209.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.4, "last_trade_time": "2026-10-15T15:02:27", "percent_change": 0.0, "prev_day_close": 213.074996948242}, {"option": "ARM270917C00390000", "bid": 7.7, "bid_size": 5.0, "ask": 8.85, "ask_size": 6.0, "iv": 0.68, "open_interest": 218.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0024, "vega": 0.427, "theta": -0.0448, "rho": 0.1986, "theo": 8.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-03T15:40:20", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "ARM270917P00390000", "bid": 216.5, "bid_size": 22.0, "ask": 220.2, "ask_size": 3.0, "iv": 0.6433, "open_interest": 4.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0035, "vega": 0.242, "theta": -0.047, "rho": -0.6238, "theo": 219.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.6, "last_trade_time": "2026-09-24T11:25:33", "percent_change": 0.0, "prev_day_close": 222.599998474121}, {"option": "ARM270917C00400000", "bid": 7.2, "bid_size": 8.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.6775, "open_interest": 13.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0024, "vega": 0.4123, "theta": -0.0434, "rho": 0.1884, "theo": 7.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T11:08:43", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ARM270917P00400000", "bid": 226.5, "bid_size": 17.0, "ask": 230.0, "ask_size": 2.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0033, "vega": 0.1996, "theta": -0.0467, "rho": -0.5096, "theo": 228.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.175003051758}, {"option": "ARM270917C00410000", "bid": 6.75, "bid_size": 2.0, "ask": 7.95, "ask_size": 7.0, "iv": 0.6844, "open_interest": 10.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0023, "vega": 0.398, "theta": -0.0419, "rho": 0.1789, "theo": 7.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-03T15:40:19", "percent_change": 0.0, "prev_day_close": 7.3250002861023}, {"option": "ARM270917P00410000", "bid": 236.0, "bid_size": 23.0, "ask": 239.65, "ask_size": 3.0, "iv": 0.6263, "open_interest": 7.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0032, "vega": 0.1839, "theta": -0.0463, "rho": -0.4954, "theo": 238.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.65, "last_trade_time": "2026-09-25T15:23:44", "percent_change": 0.0, "prev_day_close": 242.025001525879}, {"option": "ARM270917C00420000", "bid": 6.35, "bid_size": 5.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.6823, "open_interest": 15.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0022, "vega": 0.3844, "theta": -0.0405, "rho": 0.1701, "theo": 6.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-03T15:40:20", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ARM270917P00420000", "bid": 246.0, "bid_size": 19.0, "ask": 249.55, "ask_size": 4.0, "iv": 0.6311, "open_interest": 13.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0031, "vega": 0.1665, "theta": -0.0452, "rho": -0.4203, "theo": 248.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.25, "last_trade_time": "2026-09-25T15:23:44", "percent_change": 0.0, "prev_day_close": 251.75}, {"option": "ARM270917C00430000", "bid": 5.95, "bid_size": 5.0, "ask": 6.75, "ask_size": 5.0, "iv": 0.6831, "open_interest": 9.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0021, "vega": 0.3715, "theta": -0.0392, "rho": 0.162, "theo": 6.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-03T15:42:21", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ARM270917P00430000", "bid": 255.5, "bid_size": 27.0, "ask": 258.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0029, "vega": 0.1255, "theta": -0.0444, "rho": -0.2971, "theo": 258.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.15, "last_trade_time": "2026-11-05T10:01:54", "percent_change": 0.0, "prev_day_close": 261.550003051758}, {"option": "ARM270917C00440000", "bid": 5.55, "bid_size": 5.0, "ask": 6.95, "ask_size": 5.0, "iv": 0.6921, "open_interest": 108.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.002, "vega": 0.359, "theta": -0.0379, "rho": 0.1542, "theo": 5.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-03T15:58:05", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "ARM270917P00440000", "bid": 265.5, "bid_size": 23.0, "ask": 268.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0026, "vega": 0.0926, "theta": -0.0461, "rho": -0.2569, "theo": 267.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.95, "last_trade_time": "2026-09-23T15:15:02", "percent_change": 0.0, "prev_day_close": 271.25}, {"option": "ARM270917C00450000", "bid": 5.25, "bid_size": 4.0, "ask": 6.25, "ask_size": 7.0, "iv": 0.6893, "open_interest": 68.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.002, "vega": 0.3466, "theta": -0.0367, "rho": 0.1468, "theo": 5.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T09:58:35", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ARM270917P00450000", "bid": 275.5, "bid_size": 20.0, "ask": 279.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0023, "vega": 0.0691, "theta": -0.039, "rho": -0.1689, "theo": 277.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.1, "last_trade_time": "2026-09-28T09:45:36", "percent_change": 0.0, "prev_day_close": 281.149993896484}, {"option": "ARM270917C00460000", "bid": 4.95, "bid_size": 5.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.6906, "open_interest": 111.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0019, "vega": 0.3346, "theta": -0.0355, "rho": 0.1398, "theo": 5.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T15:58:31", "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "ARM270917P00460000", "bid": 285.5, "bid_size": 17.0, "ask": 290.0, "ask_size": 26.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.002, "vega": 0.0545, "theta": -0.0265, "rho": -0.1619, "theo": 287.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.21, "last_trade_time": "2026-09-24T11:04:20", "percent_change": 0.0, "prev_day_close": 291.149993896484}, {"option": "ARM270917C00470000", "bid": 4.65, "bid_size": 4.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.692, "open_interest": 17.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0018, "vega": 0.3232, "theta": -0.0343, "rho": 0.1333, "theo": 5.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-03T15:58:31", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "ARM270917P00470000", "bid": 295.0, "bid_size": 20.0, "ask": 299.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0017, "vega": 0.0504, "theta": -0.0152, "rho": -0.0475, "theo": 297.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.87, "last_trade_time": "2026-09-24T11:01:40", "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "ARM270917C00480000", "bid": 4.45, "bid_size": 4.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.7023, "open_interest": 302.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0018, "vega": 0.3125, "theta": -0.0332, "rho": 0.1273, "theo": 4.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.23, "last_trade_time": "2026-10-07T09:42:00", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ARM270917P00480000", "bid": 305.0, "bid_size": 16.0, "ask": 310.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0143, "rho": 0.0, "theo": 307.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.899993896484}, {"option": "ARM270917C00490000", "bid": 4.25, "bid_size": 5.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6961, "open_interest": 78.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0017, "vega": 0.3022, "theta": -0.0322, "rho": 0.1217, "theo": 4.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T09:53:49", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ARM270917P00490000", "bid": 315.0, "bid_size": 16.0, "ask": 319.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0009, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 317.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.850006103516}, {"option": "ARM271217C00055000", "bid": 122.4, "bid_size": 7.0, "ask": 126.0, "ask_size": 15.0, "iv": 0.8636, "open_interest": 5.0, "volume": 5.0, "delta": 0.9683, "gamma": 0.0005, "vega": 0.1408, "theta": 0.0, "rho": 0.4805, "theo": 123.5672, "change": 4.2, "open": 125.86, "high": 125.86, "low": 124.55, "tick": "down", "last_trade_price": 124.55, "last_trade_time": "2026-11-06T10:29:35", "percent_change": 3.48982, "prev_day_close": 120.349998474121}, {"option": "ARM271217P00055000", "bid": 2.59, "bid_size": 73.0, "ask": 3.05, "ask_size": 31.0, "iv": 0.8121, "open_interest": 68.0, "volume": 2.0, "delta": -0.0352, "gamma": 0.0005, "vega": 0.1424, "theta": -0.0139, "rho": -0.0911, "theo": 2.9334, "change": -0.165, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-06T11:59:40", "percent_change": -5.26316, "prev_day_close": 3.13499999046326}, {"option": "ARM271217C00060000", "bid": 118.25, "bid_size": 8.0, "ask": 122.0, "ask_size": 19.0, "iv": 0.8452, "open_interest": 8.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0006, "vega": 0.1636, "theta": -0.0003, "rho": 0.5127, "theo": 119.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.0, "last_trade_time": "2026-09-11T15:43:22", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "ARM271217P00060000", "bid": 3.15, "bid_size": 98.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.8026, "open_interest": 46.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0006, "vega": 0.1654, "theta": -0.0159, "rho": -0.1096, "theo": 3.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T15:45:41", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ARM271217C00065000", "bid": 114.15, "bid_size": 9.0, "ask": 118.0, "ask_size": 15.0, "iv": 0.8261, "open_interest": 100.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0007, "vega": 0.188, "theta": -0.003, "rho": 0.5419, "theo": 115.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.22, "last_trade_time": "2026-06-02T11:49:15", "percent_change": 0.0, "prev_day_close": 112.224998474121}, {"option": "ARM271217P00065000", "bid": 3.95, "bid_size": 84.0, "ask": 4.75, "ask_size": 11.0, "iv": 0.7954, "open_interest": 166.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0007, "vega": 0.1902, "theta": -0.018, "rho": -0.1301, "theo": 4.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T10:54:18", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ARM271217C00070000", "bid": 110.0, "bid_size": 12.0, "ask": 114.5, "ask_size": 25.0, "iv": 0.816, "open_interest": 7.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0008, "vega": 0.2132, "theta": -0.0057, "rho": 0.5688, "theo": 111.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.5, "last_trade_time": "2026-07-27T13:06:34", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "ARM271217P00070000", "bid": 4.9, "bid_size": 66.0, "ask": 5.6, "ask_size": 27.0, "iv": 0.7876, "open_interest": 181.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0008, "vega": 0.2156, "theta": -0.0202, "rho": -0.153, "theo": 5.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:46:18", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ARM271217C00075000", "bid": 106.8, "bid_size": 5.0, "ask": 110.5, "ask_size": 35.0, "iv": 0.8121, "open_interest": 12.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0009, "vega": 0.2395, "theta": -0.0085, "rho": 0.593, "theo": 107.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.69, "last_trade_time": "2026-11-05T11:32:58", "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "ARM271217P00075000", "bid": 5.8, "bid_size": 43.0, "ask": 6.65, "ask_size": 31.0, "iv": 0.7794, "open_interest": 162.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.001, "vega": 0.2428, "theta": -0.0225, "rho": -0.1776, "theo": 6.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T10:01:48", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ARM271217C00080000", "bid": 102.9, "bid_size": 7.0, "ask": 107.0, "ask_size": 50.0, "iv": 0.8008, "open_interest": 56.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.001, "vega": 0.2662, "theta": -0.0113, "rho": 0.6147, "theo": 104.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.85, "last_trade_time": "2026-10-30T13:37:24", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "ARM271217P00080000", "bid": 7.05, "bid_size": 13.0, "ask": 7.55, "ask_size": 17.0, "iv": 0.7716, "open_interest": 562.0, "volume": 20.0, "delta": -0.0793, "gamma": 0.0011, "vega": 0.2696, "theta": -0.0248, "rho": -0.2042, "theo": 7.1923, "change": -0.57, "open": 7.24, "high": 7.28, "low": 6.89, "tick": "no_change", "last_trade_price": 7.28, "last_trade_time": "2026-11-06T11:39:12", "percent_change": -7.26115, "prev_day_close": 7.84999990463257}, {"option": "ARM271217C00085000", "bid": 99.3, "bid_size": 7.0, "ask": 103.5, "ask_size": 58.0, "iv": 0.7926, "open_interest": 25.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0012, "vega": 0.293, "theta": -0.0141, "rho": 0.6344, "theo": 100.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.0, "last_trade_time": "2026-09-17T13:20:49", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "ARM271217P00085000", "bid": 8.0, "bid_size": 52.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.7609, "open_interest": 67.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0012, "vega": 0.2967, "theta": -0.027, "rho": -0.2326, "theo": 8.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T09:53:48", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ARM271217C00090000", "bid": 96.05, "bid_size": 1.0, "ask": 100.0, "ask_size": 42.0, "iv": 0.7875, "open_interest": 10.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0013, "vega": 0.3201, "theta": -0.0168, "rho": 0.6515, "theo": 96.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.5, "last_trade_time": "2026-11-05T10:00:05", "percent_change": 0.0, "prev_day_close": 94.0999984741211}, {"option": "ARM271217P00090000", "bid": 9.2, "bid_size": 61.0, "ask": 9.95, "ask_size": 7.0, "iv": 0.7534, "open_interest": 97.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0013, "vega": 0.3246, "theta": -0.0293, "rho": -0.2618, "theo": 9.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-11-05T15:45:41", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "ARM271217C00095000", "bid": 92.6, "bid_size": 3.0, "ask": 96.5, "ask_size": 30.0, "iv": 0.7771, "open_interest": 7.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0014, "vega": 0.3468, "theta": -0.0196, "rho": 0.6666, "theo": 93.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.75, "last_trade_time": "2026-10-22T15:10:26", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "ARM271217P00095000", "bid": 10.65, "bid_size": 20.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.7497, "open_interest": 462.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0014, "vega": 0.3512, "theta": -0.0315, "rho": -0.293, "theo": 10.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T09:59:24", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "ARM271217C00097500", "bid": 90.8, "bid_size": 8.0, "ask": 94.5, "ask_size": 21.0, "iv": 0.7668, "open_interest": 1.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0014, "vega": 0.36, "theta": -0.0209, "rho": 0.6736, "theo": 91.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.5, "last_trade_time": "2026-06-08T09:30:38", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "ARM271217P00097500", "bid": 11.3, "bid_size": 30.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.746, "open_interest": 45.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0015, "vega": 0.3647, "theta": -0.0326, "rho": -0.3095, "theo": 11.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-05T09:52:47", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "ARM271217C00100000", "bid": 89.35, "bid_size": 1.0, "ask": 93.0, "ask_size": 118.0, "iv": 0.7678, "open_interest": 83.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0015, "vega": 0.3731, "theta": -0.0222, "rho": 0.68, "theo": 90.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.35, "last_trade_time": "2026-11-04T12:58:22", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "ARM271217P00100000", "bid": 11.5, "bid_size": 168.0, "ask": 12.85, "ask_size": 6.0, "iv": 0.7361, "open_interest": 525.0, "volume": 3.0, "delta": -0.1264, "gamma": 0.0016, "vega": 0.3781, "theta": -0.0336, "rho": -0.3252, "theo": 12.4523, "change": -1.125, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T09:58:53", "percent_change": -8.44278, "prev_day_close": 13.3250002861023}, {"option": "ARM271217C00105000", "bid": 86.1, "bid_size": 1.0, "ask": 90.0, "ask_size": 145.0, "iv": 0.7632, "open_interest": 25.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0016, "vega": 0.3992, "theta": -0.0248, "rho": 0.691, "theo": 87.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.79, "last_trade_time": "2026-10-22T10:51:01", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "ARM271217P00105000", "bid": 13.5, "bid_size": 26.0, "ask": 14.35, "ask_size": 3.0, "iv": 0.736, "open_interest": 100.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0017, "vega": 0.405, "theta": -0.0357, "rho": -0.3582, "theo": 14.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "ARM271217C00110000", "bid": 82.95, "bid_size": 9.0, "ask": 86.5, "ask_size": 65.0, "iv": 0.7519, "open_interest": 20.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0017, "vega": 0.4246, "theta": -0.0273, "rho": 0.7003, "theo": 83.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-11-05T09:40:46", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "ARM271217P00110000", "bid": 15.3, "bid_size": 17.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.7338, "open_interest": 94.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0018, "vega": 0.4302, "theta": -0.0378, "rho": -0.3925, "theo": 15.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-11-05T12:01:21", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "ARM271217C00115000", "bid": 79.8, "bid_size": 11.0, "ask": 83.5, "ask_size": 99.0, "iv": 0.745, "open_interest": 151.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0018, "vega": 0.449, "theta": -0.0297, "rho": 0.7083, "theo": 80.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.45, "last_trade_time": "2026-10-28T12:35:37", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "ARM271217P00115000", "bid": 16.95, "bid_size": 21.0, "ask": 17.95, "ask_size": 11.0, "iv": 0.7286, "open_interest": 266.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0019, "vega": 0.4552, "theta": -0.0397, "rho": -0.4286, "theo": 17.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T12:01:00", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ARM271217C00120000", "bid": 77.2, "bid_size": 1.0, "ask": 81.0, "ask_size": 151.0, "iv": 0.7478, "open_interest": 60.0, "volume": 1.0, "delta": 0.8267, "gamma": 0.002, "vega": 0.4729, "theta": -0.032, "rho": 0.7142, "theo": 78.0338, "change": 5.9, "open": 81.5, "high": 81.5, "low": 81.5, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-11-06T09:42:07", "percent_change": 7.80423, "prev_day_close": 75.5999984741211}, {"option": "ARM271217P00120000", "bid": 18.7, "bid_size": 31.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.723, "open_interest": 1187.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.002, "vega": 0.4801, "theta": -0.0415, "rho": -0.4619, "theo": 19.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T12:00:36", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "ARM271217C00125000", "bid": 74.1, "bid_size": 8.0, "ask": 78.0, "ask_size": 134.0, "iv": 0.7382, "open_interest": 33.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0021, "vega": 0.4959, "theta": -0.0342, "rho": 0.7184, "theo": 75.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-10-30T12:24:18", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "ARM271217P00125000", "bid": 20.7, "bid_size": 24.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.7198, "open_interest": 9181.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0022, "vega": 0.5026, "theta": -0.0433, "rho": -0.4997, "theo": 21.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-11-05T10:27:20", "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "ARM271217C00130000", "bid": 71.6, "bid_size": 9.0, "ask": 75.0, "ask_size": 83.0, "iv": 0.7334, "open_interest": 100.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0022, "vega": 0.5177, "theta": -0.0363, "rho": 0.7216, "theo": 72.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.52, "last_trade_time": "2026-11-05T11:42:59", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "ARM271217P00130000", "bid": 22.95, "bid_size": 10.0, "ask": 24.25, "ask_size": 23.0, "iv": 0.722, "open_interest": 90.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0023, "vega": 0.5241, "theta": -0.0449, "rho": -0.5381, "theo": 23.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T10:23:07", "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "ARM271217C00135000", "bid": 69.1, "bid_size": 6.0, "ask": 72.5, "ask_size": 128.0, "iv": 0.7319, "open_interest": 174.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0023, "vega": 0.5384, "theta": -0.0383, "rho": 0.7235, "theo": 69.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-10-13T11:19:50", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "ARM271217P00135000", "bid": 24.7, "bid_size": 74.0, "ask": 26.3, "ask_size": 60.0, "iv": 0.7132, "open_interest": 499.0, "volume": 1.0, "delta": -0.2258, "gamma": 0.0024, "vega": 0.5452, "theta": -0.0465, "rho": -0.5727, "theo": 25.5664, "change": -2.17, "open": 24.78, "high": 24.78, "low": 24.78, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-11-06T10:27:17", "percent_change": -8.05195, "prev_day_close": 26.9500007629395}, {"option": "ARM271217C00140000", "bid": 66.5, "bid_size": 4.0, "ask": 70.0, "ask_size": 144.0, "iv": 0.7279, "open_interest": 369.0, "volume": 10.0, "delta": 0.7699, "gamma": 0.0024, "vega": 0.5584, "theta": -0.0402, "rho": 0.7235, "theo": 67.3169, "change": 3.67, "open": 68.87, "high": 68.87, "low": 68.87, "tick": "no_change", "last_trade_price": 68.87, "last_trade_time": "2026-11-06T11:39:12", "percent_change": 5.62883, "prev_day_close": 65.2000007629394}, {"option": "ARM271217P00140000", "bid": 27.15, "bid_size": 13.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.7093, "open_interest": 594.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0025, "vega": 0.5655, "theta": -0.0479, "rho": -0.6085, "theo": 27.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-11-05T12:24:44", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "ARM271217C00145000", "bid": 64.1, "bid_size": 9.0, "ask": 67.5, "ask_size": 92.0, "iv": 0.7244, "open_interest": 21.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0024, "vega": 0.5771, "theta": -0.042, "rho": 0.7225, "theo": 64.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.15, "last_trade_time": "2026-09-28T10:04:02", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "ARM271217P00145000", "bid": 29.2, "bid_size": 19.0, "ask": 30.7, "ask_size": 8.0, "iv": 0.7045, "open_interest": 126.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0026, "vega": 0.5838, "theta": -0.0493, "rho": -0.6461, "theo": 30.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.36, "last_trade_time": "2026-11-05T10:21:27", "percent_change": 0.0, "prev_day_close": 31.3250007629394}, {"option": "ARM271217C00150000", "bid": 61.4, "bid_size": 8.0, "ask": 64.55, "ask_size": 78.0, "iv": 0.7134, "open_interest": 285.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0025, "vega": 0.5945, "theta": -0.0436, "rho": 0.7208, "theo": 62.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.75, "last_trade_time": "2026-11-05T15:40:15", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "ARM271217P00150000", "bid": 31.8, "bid_size": 11.0, "ask": 33.15, "ask_size": 1.0, "iv": 0.7027, "open_interest": 184.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0027, "vega": 0.6008, "theta": -0.0505, "rho": -0.6873, "theo": 32.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-11-05T11:00:41", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ARM271217C00155000", "bid": 59.3, "bid_size": 7.0, "ask": 61.75, "ask_size": 12.0, "iv": 0.7078, "open_interest": 40.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0026, "vega": 0.6108, "theta": -0.0451, "rho": 0.7181, "theo": 60.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.66, "last_trade_time": "2026-11-03T15:32:01", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "ARM271217P00155000", "bid": 34.3, "bid_size": 29.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.6992, "open_interest": 104.0, "volume": 1.0, "delta": -0.2874, "gamma": 0.0028, "vega": 0.617, "theta": -0.0517, "rho": -0.7188, "theo": 35.177, "change": -1.5, "open": 35.55, "high": 35.55, "low": 35.55, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-11-06T10:46:01", "percent_change": -4.04858, "prev_day_close": 37.0499992370606}, {"option": "ARM271217C00160000", "bid": 57.25, "bid_size": 6.0, "ask": 59.95, "ask_size": 41.0, "iv": 0.7096, "open_interest": 64.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0027, "vega": 0.6261, "theta": -0.0466, "rho": 0.7138, "theo": 58.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.1, "last_trade_time": "2026-10-27T11:04:18", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "ARM271217P00160000", "bid": 37.0, "bid_size": 115.0, "ask": 38.2, "ask_size": 1.0, "iv": 0.6971, "open_interest": 164.0, "volume": 4.0, "delta": -0.3031, "gamma": 0.0029, "vega": 0.632, "theta": -0.0527, "rho": -0.7536, "theo": 37.8102, "change": -1.9, "open": 37.6, "high": 37.6, "low": 37.6, "tick": "no_change", "last_trade_price": 37.6, "last_trade_time": "2026-11-06T09:57:07", "percent_change": -4.81013, "prev_day_close": 39.5}, {"option": "ARM271217C00165000", "bid": 55.3, "bid_size": 4.0, "ask": 57.7, "ask_size": 29.0, "iv": 0.7073, "open_interest": 212.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0028, "vega": 0.6401, "theta": -0.0479, "rho": 0.7088, "theo": 55.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-11-05T15:57:18", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "ARM271217P00165000", "bid": 39.45, "bid_size": 18.0, "ask": 41.05, "ask_size": 1.0, "iv": 0.6938, "open_interest": 90.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.003, "vega": 0.6455, "theta": -0.0536, "rho": -0.7926, "theo": 40.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.5, "last_trade_time": "2026-11-05T10:45:28", "percent_change": 0.0, "prev_day_close": 42.0750007629394}, {"option": "ARM271217C00170000", "bid": 53.2, "bid_size": 1.0, "ask": 56.3, "ask_size": 97.0, "iv": 0.7094, "open_interest": 65.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0028, "vega": 0.653, "theta": -0.0491, "rho": 0.7035, "theo": 53.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T14:35:28", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "ARM271217P00170000", "bid": 41.75, "bid_size": 90.0, "ask": 43.95, "ask_size": 9.0, "iv": 0.6888, "open_interest": 175.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.003, "vega": 0.6578, "theta": -0.0544, "rho": -0.8314, "theo": 43.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-11-05T10:24:40", "percent_change": 0.0, "prev_day_close": 44.9249992370606}, {"option": "ARM271217C00175000", "bid": 51.4, "bid_size": 1.0, "ask": 54.4, "ask_size": 72.0, "iv": 0.7088, "open_interest": 120.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0029, "vega": 0.6647, "theta": -0.0502, "rho": 0.6976, "theo": 51.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-11-05T14:27:32", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "ARM271217P00175000", "bid": 44.75, "bid_size": 40.0, "ask": 47.4, "ask_size": 11.0, "iv": 0.6921, "open_interest": 41.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0031, "vega": 0.6685, "theta": -0.0552, "rho": -0.8592, "theo": 46.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-11-05T09:55:34", "percent_change": 0.0, "prev_day_close": 47.8250007629394}, {"option": "ARM271217C00180000", "bid": 49.5, "bid_size": 8.0, "ask": 52.05, "ask_size": 72.0, "iv": 0.7031, "open_interest": 151.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.0029, "vega": 0.6753, "theta": -0.0512, "rho": 0.6906, "theo": 50.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.39, "last_trade_time": "2026-11-05T14:19:36", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ARM271217P00180000", "bid": 48.35, "bid_size": 15.0, "ask": 49.85, "ask_size": 9.0, "iv": 0.6911, "open_interest": 855.0, "volume": 1.0, "delta": -0.3655, "gamma": 0.0032, "vega": 0.6779, "theta": -0.0558, "rho": -0.8887, "theo": 49.1793, "change": -2.12, "open": 48.93, "high": 48.93, "low": 48.93, "tick": "up", "last_trade_price": 48.93, "last_trade_time": "2026-11-06T09:32:49", "percent_change": -4.15279, "prev_day_close": 51.0500011444092}, {"option": "ARM271217C00185000", "bid": 47.55, "bid_size": 11.0, "ask": 49.3, "ask_size": 9.0, "iv": 0.6933, "open_interest": 94.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.003, "vega": 0.6848, "theta": -0.0521, "rho": 0.6828, "theo": 48.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.05, "last_trade_time": "2026-10-30T11:15:55", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ARM271217P00185000", "bid": 51.35, "bid_size": 17.0, "ask": 52.95, "ask_size": 9.0, "iv": 0.6894, "open_interest": 71.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0032, "vega": 0.6866, "theta": -0.0564, "rho": -0.9256, "theo": 52.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.31, "last_trade_time": "2026-11-05T10:21:27", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "ARM271217C00190000", "bid": 45.8, "bid_size": 10.0, "ask": 48.2, "ask_size": 23.0, "iv": 0.6962, "open_interest": 119.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.003, "vega": 0.6932, "theta": -0.053, "rho": 0.6748, "theo": 46.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-05T13:27:15", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "ARM271217P00190000", "bid": 53.6, "bid_size": 43.0, "ask": 56.05, "ask_size": 9.0, "iv": 0.6815, "open_interest": 24.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0033, "vega": 0.694, "theta": -0.0568, "rho": -0.9602, "theo": 55.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.45, "last_trade_time": "2026-11-05T15:13:24", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ARM271217C00195000", "bid": 44.1, "bid_size": 10.0, "ask": 46.05, "ask_size": 9.0, "iv": 0.691, "open_interest": 44.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.0031, "vega": 0.7006, "theta": -0.0537, "rho": 0.6667, "theo": 44.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.88, "last_trade_time": "2026-11-04T12:34:51", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ARM271217P00195000", "bid": 57.15, "bid_size": 17.0, "ask": 59.3, "ask_size": 8.0, "iv": 0.6831, "open_interest": 218.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.0033, "vega": 0.7007, "theta": -0.0572, "rho": -0.9955, "theo": 58.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.67, "last_trade_time": "2026-11-05T09:40:05", "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "ARM271217C00200000", "bid": 42.7, "bid_size": 4.0, "ask": 44.95, "ask_size": 22.0, "iv": 0.6946, "open_interest": 319.0, "volume": 3.0, "delta": 0.5969, "gamma": 0.0031, "vega": 0.7071, "theta": -0.0543, "rho": 0.6582, "theo": 43.2307, "change": 2.985, "open": 44.51, "high": 44.51, "low": 44.51, "tick": "up", "last_trade_price": 44.51, "last_trade_time": "2026-11-06T10:30:35", "percent_change": 7.18844, "prev_day_close": 41.5249996185303}, {"option": "ARM271217P00200000", "bid": 60.85, "bid_size": 8.0, "ask": 62.6, "ask_size": 9.0, "iv": 0.6851, "open_interest": 434.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0034, "vega": 0.7046, "theta": -0.0575, "rho": -1.016, "theo": 61.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-11-05T13:30:18", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "ARM271217C00210000", "bid": 39.65, "bid_size": 8.0, "ask": 41.45, "ask_size": 68.0, "iv": 0.6886, "open_interest": 294.0, "volume": 1.0, "delta": 0.5699, "gamma": 0.0032, "vega": 0.717, "theta": -0.0553, "rho": 0.6393, "theo": 40.2133, "change": 3.8, "open": 42.7, "high": 42.7, "low": 42.7, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-06T09:45:40", "percent_change": 9.76864, "prev_day_close": 38.8999996185303}, {"option": "ARM271217P00210000", "bid": 66.65, "bid_size": 52.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.6806, "open_interest": 45.0, "volume": 1.0, "delta": -0.4563, "gamma": 0.0035, "vega": 0.7109, "theta": -0.0578, "rho": -1.0716, "theo": 68.5542, "change": -2.32, "open": 68.43, "high": 68.43, "low": 68.43, "tick": "down", "last_trade_price": 68.43, "last_trade_time": "2026-11-06T09:32:49", "percent_change": -3.27915, "prev_day_close": 70.75}, {"option": "ARM271217C00220000", "bid": 36.8, "bid_size": 98.0, "ask": 38.45, "ask_size": 74.0, "iv": 0.6845, "open_interest": 283.0, "volume": 1.0, "delta": 0.5438, "gamma": 0.0032, "vega": 0.7234, "theta": -0.056, "rho": 0.62, "theo": 37.4338, "change": 1.375, "open": 37.8, "high": 37.8, "low": 37.8, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-11-06T11:44:57", "percent_change": 3.77488, "prev_day_close": 36.4249992370606}, {"option": "ARM271217P00220000", "bid": 73.5, "bid_size": 77.0, "ask": 77.0, "ask_size": 11.0, "iv": 0.6777, "open_interest": 86.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0036, "vega": 0.7149, "theta": -0.0579, "rho": -1.1327, "theo": 75.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.17, "last_trade_time": "2026-11-05T11:22:24", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "ARM271217C00230000", "bid": 34.4, "bid_size": 6.0, "ask": 35.8, "ask_size": 14.0, "iv": 0.6833, "open_interest": 180.0, "volume": 31.0, "delta": 0.5186, "gamma": 0.0032, "vega": 0.7268, "theta": -0.0565, "rho": 0.6004, "theo": 34.8711, "change": 0.6, "open": 34.76, "high": 34.76, "low": 34.05, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-06T11:13:07", "percent_change": 1.78571, "prev_day_close": 33.6000003814697}, {"option": "ARM271217P00230000", "bid": 80.75, "bid_size": 45.0, "ask": 84.0, "ask_size": 11.0, "iv": 0.6743, "open_interest": 74.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0036, "vega": 0.7114, "theta": -0.0577, "rho": -1.1567, "theo": 82.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.67, "last_trade_time": "2026-11-05T13:12:40", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "ARM271217C00240000", "bid": 31.8, "bid_size": 10.0, "ask": 34.05, "ask_size": 24.0, "iv": 0.6844, "open_interest": 272.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0032, "vega": 0.7271, "theta": -0.0567, "rho": 0.5796, "theo": 32.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.74, "last_trade_time": "2026-11-05T11:45:01", "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "ARM271217P00240000", "bid": 88.05, "bid_size": 56.0, "ask": 91.5, "ask_size": 18.0, "iv": 0.6718, "open_interest": 432.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0037, "vega": 0.707, "theta": -0.0572, "rho": -1.2056, "theo": 90.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.3, "last_trade_time": "2026-11-05T10:08:17", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "ARM271217C00250000", "bid": 29.8, "bid_size": 4.0, "ask": 31.55, "ask_size": 43.0, "iv": 0.6823, "open_interest": 308.0, "volume": 3.0, "delta": 0.4713, "gamma": 0.0032, "vega": 0.7251, "theta": -0.0567, "rho": 0.5593, "theo": 30.3372, "change": 1.295, "open": 30.6, "high": 30.72, "low": 30.6, "tick": "up", "last_trade_price": 30.72, "last_trade_time": "2026-11-06T12:00:35", "percent_change": 4.40102, "prev_day_close": 29.4250001907349}, {"option": "ARM271217P00250000", "bid": 95.6, "bid_size": 66.0, "ask": 99.0, "ask_size": 9.0, "iv": 0.6685, "open_interest": 298.0, "volume": 2.0, "delta": -0.5673, "gamma": 0.0037, "vega": 0.7005, "theta": -0.0566, "rho": -1.246, "theo": 97.9354, "change": -2.74, "open": 97.96, "high": 97.96, "low": 97.96, "tick": "no_change", "last_trade_price": 97.96, "last_trade_time": "2026-11-06T11:25:24", "percent_change": -2.72095, "prev_day_close": 100.700000762939}, {"option": "ARM271217C00260000", "bid": 27.8, "bid_size": 4.0, "ask": 29.65, "ask_size": 68.0, "iv": 0.6821, "open_interest": 245.0, "volume": 3.0, "delta": 0.4491, "gamma": 0.0032, "vega": 0.721, "theta": -0.0565, "rho": 0.5394, "theo": 28.3331, "change": 0.375, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T10:11:09", "percent_change": 1.35747, "prev_day_close": 27.625}, {"option": "ARM271217P00260000", "bid": 103.25, "bid_size": 83.0, "ask": 107.0, "ask_size": 11.0, "iv": 0.6667, "open_interest": 69.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0037, "vega": 0.6862, "theta": -0.0558, "rho": -1.2533, "theo": 105.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.27, "last_trade_time": "2026-11-05T12:44:53", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "ARM271217C00270000", "bid": 25.8, "bid_size": 10.0, "ask": 28.15, "ask_size": 46.0, "iv": 0.6828, "open_interest": 148.0, "volume": 1.0, "delta": 0.428, "gamma": 0.0032, "vega": 0.7147, "theta": -0.0561, "rho": 0.5188, "theo": 26.4858, "change": 0.2, "open": 26.05, "high": 26.05, "low": 26.05, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-11-06T11:12:15", "percent_change": 0.773693, "prev_day_close": 25.8500003814697}, {"option": "ARM271217P00270000", "bid": 111.5, "bid_size": 58.0, "ask": 115.0, "ask_size": 10.0, "iv": 0.6668, "open_interest": 142.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.0037, "vega": 0.6722, "theta": -0.0548, "rho": -1.2839, "theo": 113.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-11-05T12:43:27", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "ARM271217C00280000", "bid": 24.3, "bid_size": 6.0, "ask": 25.7, "ask_size": 48.0, "iv": 0.6785, "open_interest": 102.0, "volume": 7.0, "delta": 0.4078, "gamma": 0.0032, "vega": 0.7068, "theta": -0.0556, "rho": 0.4989, "theo": 24.7839, "change": 0.65, "open": 28.8, "high": 28.8, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-11-06T11:12:35", "percent_change": 2.73684, "prev_day_close": 23.75}, {"option": "ARM271217P00280000", "bid": 119.65, "bid_size": 68.0, "ask": 123.05, "ask_size": 9.0, "iv": 0.6642, "open_interest": 123.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0037, "vega": 0.6578, "theta": -0.0538, "rho": -1.3035, "theo": 122.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.75, "last_trade_time": "2026-11-05T12:43:49", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "ARM271217C00290000", "bid": 22.35, "bid_size": 16.0, "ask": 24.35, "ask_size": 23.0, "iv": 0.677, "open_interest": 142.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0031, "vega": 0.6979, "theta": -0.055, "rho": 0.48, "theo": 23.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.74, "last_trade_time": "2026-11-04T15:14:43", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "ARM271217P00290000", "bid": 128.0, "bid_size": 70.0, "ask": 131.55, "ask_size": 9.0, "iv": 0.6643, "open_interest": 49.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0038, "vega": 0.6352, "theta": -0.0527, "rho": -1.2872, "theo": 130.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.72, "last_trade_time": "2026-10-15T10:40:55", "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "ARM271217C00300000", "bid": 21.3, "bid_size": 10.0, "ask": 23.45, "ask_size": 79.0, "iv": 0.6837, "open_interest": 151.0, "volume": 4.0, "delta": 0.3705, "gamma": 0.0031, "vega": 0.6877, "theta": -0.0542, "rho": 0.4613, "theo": 21.7622, "change": 0.8, "open": 22.7, "high": 22.7, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T10:31:00", "percent_change": 3.77358, "prev_day_close": 21.2000007629395}, {"option": "ARM271217P00300000", "bid": 136.5, "bid_size": 78.0, "ask": 139.9, "ask_size": 9.0, "iv": 0.6622, "open_interest": 69.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0037, "vega": 0.616, "theta": -0.0513, "rho": -1.3019, "theo": 138.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.47, "last_trade_time": "2026-10-30T15:11:58", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "ARM271217C00310000", "bid": 19.85, "bid_size": 10.0, "ask": 21.9, "ask_size": 24.0, "iv": 0.6814, "open_interest": 48.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.003, "vega": 0.6762, "theta": -0.0534, "rho": 0.4426, "theo": 20.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-11-02T11:55:23", "percent_change": 0.0, "prev_day_close": 20.0750007629395}, {"option": "ARM271217P00310000", "bid": 145.05, "bid_size": 67.0, "ask": 148.7, "ask_size": 9.0, "iv": 0.662, "open_interest": 97.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0037, "vega": 0.5974, "theta": -0.0499, "rho": -1.284, "theo": 147.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-11-05T10:53:38", "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "ARM271217C00320000", "bid": 18.65, "bid_size": 10.0, "ask": 19.95, "ask_size": 9.0, "iv": 0.6764, "open_interest": 142.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.003, "vega": 0.6642, "theta": -0.0526, "rho": 0.425, "theo": 19.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T13:20:03", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "ARM271217P00320000", "bid": 154.0, "bid_size": 56.0, "ask": 157.4, "ask_size": 9.0, "iv": 0.6625, "open_interest": 66.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0037, "vega": 0.5742, "theta": -0.0486, "rho": -1.2755, "theo": 156.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.5, "last_trade_time": "2026-11-05T15:52:49", "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "ARM271217C00330000", "bid": 17.55, "bid_size": 8.0, "ask": 19.1, "ask_size": 30.0, "iv": 0.6792, "open_interest": 95.0, "volume": 1.0, "delta": 0.3213, "gamma": 0.0029, "vega": 0.6519, "theta": -0.0517, "rho": 0.4084, "theo": 18.0409, "change": 0.225, "open": 18.15, "high": 18.15, "low": 18.15, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-06T11:45:31", "percent_change": 1.25523, "prev_day_close": 17.9250001907349}, {"option": "ARM271217P00330000", "bid": 162.5, "bid_size": 75.0, "ask": 166.4, "ask_size": 6.0, "iv": 0.6593, "open_interest": 9.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0037, "vega": 0.5431, "theta": -0.0472, "rho": -1.2424, "theo": 165.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.5, "last_trade_time": "2026-09-21T11:21:35", "percent_change": 0.0, "prev_day_close": 168.650001525879}, {"option": "ARM271217C00340000", "bid": 16.3, "bid_size": 11.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.6793, "open_interest": 73.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0028, "vega": 0.639, "theta": -0.0507, "rho": 0.3921, "theo": 16.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.85, "last_trade_time": "2026-11-03T15:05:24", "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "ARM271217P00340000", "bid": 171.5, "bid_size": 87.0, "ask": 175.2, "ask_size": 1.0, "iv": 0.6569, "open_interest": 185.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0037, "vega": 0.5221, "theta": -0.0456, "rho": -1.2469, "theo": 174.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.3, "last_trade_time": "2026-11-04T10:07:22", "percent_change": 0.0, "prev_day_close": 177.800003051758}, {"option": "ARM271217C00350000", "bid": 15.3, "bid_size": 11.0, "ask": 17.15, "ask_size": 10.0, "iv": 0.679, "open_interest": 137.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0028, "vega": 0.6253, "theta": -0.0497, "rho": 0.376, "theo": 15.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T14:39:45", "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "ARM271217P00350000", "bid": 181.0, "bid_size": 15.0, "ask": 184.4, "ask_size": 4.0, "iv": 0.6617, "open_interest": 165.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0037, "vega": 0.4946, "theta": -0.0444, "rho": -1.2045, "theo": 183.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.21, "last_trade_time": "2026-10-23T09:41:06", "percent_change": 0.0, "prev_day_close": 186.800003051758}, {"option": "ARM271217C00360000", "bid": 14.65, "bid_size": 6.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.6747, "open_interest": 50.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0027, "vega": 0.6116, "theta": -0.0487, "rho": 0.3608, "theo": 15.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-05T09:32:44", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ARM271217P00360000", "bid": 190.0, "bid_size": 38.0, "ask": 193.6, "ask_size": 4.0, "iv": 0.6592, "open_interest": 130.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0037, "vega": 0.4625, "theta": -0.0428, "rho": -1.1429, "theo": 192.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.51, "last_trade_time": "2026-11-04T11:41:19", "percent_change": 0.0, "prev_day_close": 195.925003051758}, {"option": "ARM271217C00370000", "bid": 13.8, "bid_size": 10.0, "ask": 15.45, "ask_size": 10.0, "iv": 0.6826, "open_interest": 152.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0027, "vega": 0.5981, "theta": -0.0477, "rho": 0.3466, "theo": 14.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-11-05T15:42:05", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ARM271217P00370000", "bid": 199.5, "bid_size": 10.0, "ask": 202.9, "ask_size": 5.0, "iv": 0.6616, "open_interest": 11.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0036, "vega": 0.4375, "theta": -0.0408, "rho": -1.0715, "theo": 201.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.52, "last_trade_time": "2026-10-30T11:02:33", "percent_change": 0.0, "prev_day_close": 205.400001525879}, {"option": "ARM271217C00380000", "bid": 12.9, "bid_size": 11.0, "ask": 14.4, "ask_size": 22.0, "iv": 0.68, "open_interest": 208.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0026, "vega": 0.5846, "theta": -0.0466, "rho": 0.3331, "theo": 13.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-10-26T10:03:21", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ARM271217P00380000", "bid": 208.5, "bid_size": 41.0, "ask": 212.35, "ask_size": 7.0, "iv": 0.658, "open_interest": 5.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0036, "vega": 0.4073, "theta": -0.0396, "rho": -1.0683, "theo": 211.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.92, "last_trade_time": "2026-10-01T10:57:09", "percent_change": 0.0, "prev_day_close": 214.900001525879}, {"option": "ARM271217C00390000", "bid": 12.05, "bid_size": 137.0, "ask": 13.45, "ask_size": 136.0, "iv": 0.6776, "open_interest": 35.0, "volume": 4.0, "delta": 0.2442, "gamma": 0.0025, "vega": 0.5708, "theta": -0.0456, "rho": 0.3198, "theo": 12.7292, "change": 1.575, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T09:42:33", "percent_change": 12.6761, "prev_day_close": 12.4250001907349}, {"option": "ARM271217P00390000", "bid": 218.0, "bid_size": 44.0, "ask": 221.5, "ask_size": 1.0, "iv": 0.6538, "open_interest": 11.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0035, "vega": 0.3888, "theta": -0.0381, "rho": -1.0073, "theo": 220.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.7, "last_trade_time": "2026-08-26T13:52:16", "percent_change": 0.0, "prev_day_close": 224.150001525879}, {"option": "ARM271217C00400000", "bid": 11.7, "bid_size": 8.0, "ask": 13.05, "ask_size": 24.0, "iv": 0.6837, "open_interest": 79.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0025, "vega": 0.5569, "theta": -0.0446, "rho": 0.3069, "theo": 12.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-02T12:56:57", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ARM271217P00400000", "bid": 227.5, "bid_size": 57.0, "ask": 231.2, "ask_size": 1.0, "iv": 0.6556, "open_interest": 22.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0036, "vega": 0.3456, "theta": -0.0364, "rho": -0.9156, "theo": 230.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.65, "last_trade_time": "2026-10-06T12:56:47", "percent_change": 0.0, "prev_day_close": 233.599998474121}, {"option": "ARM271217C00410000", "bid": 10.75, "bid_size": 49.0, "ask": 12.1, "ask_size": 22.0, "iv": 0.6786, "open_interest": 58.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0024, "vega": 0.5432, "theta": -0.0435, "rho": 0.2947, "theo": 11.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T13:56:57", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ARM271217P00410000", "bid": 237.0, "bid_size": 95.0, "ask": 240.7, "ask_size": 1.0, "iv": 0.6515, "open_interest": 64.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0036, "vega": 0.3134, "theta": -0.035, "rho": -0.8574, "theo": 239.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.3, "last_trade_time": "2026-10-06T13:59:51", "percent_change": 0.0, "prev_day_close": 243.25}, {"option": "ARM271217C00420000", "bid": 10.4, "bid_size": 136.0, "ask": 11.35, "ask_size": 9.0, "iv": 0.6801, "open_interest": 32.0, "volume": 2.0, "delta": 0.2142, "gamma": 0.0023, "vega": 0.53, "theta": -0.0425, "rho": 0.2834, "theo": 10.8307, "change": -0.6, "open": 11.5, "high": 11.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T11:47:22", "percent_change": -5.4054, "prev_day_close": 11.0999999046326}, {"option": "ARM271217P00420000", "bid": 247.0, "bid_size": 55.0, "ask": 250.45, "ask_size": 8.0, "iv": 0.6604, "open_interest": 102.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0036, "vega": 0.2928, "theta": -0.0328, "rho": -0.7921, "theo": 249.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.0, "last_trade_time": "2026-11-04T11:19:48", "percent_change": 0.0, "prev_day_close": 253.025001525879}, {"option": "ARM271217C00430000", "bid": 9.65, "bid_size": 16.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.6789, "open_interest": 57.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0023, "vega": 0.5171, "theta": -0.0415, "rho": 0.2727, "theo": 10.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T10:50:02", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ARM271217P00430000", "bid": 256.5, "bid_size": 30.0, "ask": 259.9, "ask_size": 1.0, "iv": 0.6461, "open_interest": 2.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0034, "vega": 0.2528, "theta": -0.0291, "rho": -0.738, "theo": 258.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.7, "last_trade_time": "2026-11-05T10:01:54", "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "ARM271217C00440000", "bid": 9.3, "bid_size": 11.0, "ask": 10.25, "ask_size": 14.0, "iv": 0.6809, "open_interest": 237.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0022, "vega": 0.5043, "theta": -0.0405, "rho": 0.2623, "theo": 9.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.04, "last_trade_time": "2026-11-03T12:02:16", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "ARM271217P00440000", "bid": 266.5, "bid_size": 18.0, "ask": 270.1, "ask_size": 8.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0034, "vega": 0.2424, "theta": -0.0254, "rho": -0.7172, "theo": 268.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.149993896484}, {"option": "ARM271217C00450000", "bid": 8.85, "bid_size": 74.0, "ask": 9.95, "ask_size": 26.0, "iv": 0.6838, "open_interest": 135.0, "volume": 1.0, "delta": 0.1888, "gamma": 0.0022, "vega": 0.4915, "theta": -0.0396, "rho": 0.2522, "theo": 9.2884, "change": 0.36, "open": 9.61, "high": 9.61, "low": 9.61, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-11-06T10:14:49", "percent_change": 3.89189, "prev_day_close": 9.25}, {"option": "ARM271217P00450000", "bid": 276.0, "bid_size": 27.0, "ask": 279.5, "ask_size": 1.0, "iv": 0.6282, "open_interest": 2.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0033, "vega": 0.1791, "theta": -0.0273, "rho": -0.418, "theo": 278.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.91, "last_trade_time": "2026-09-21T12:21:58", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "ARM271217C00460000", "bid": 8.35, "bid_size": 22.0, "ask": 9.6, "ask_size": 25.0, "iv": 0.6852, "open_interest": 429.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0021, "vega": 0.4788, "theta": -0.0386, "rho": 0.2425, "theo": 8.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.67, "last_trade_time": "2026-10-26T11:19:04", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "ARM271217P00460000", "bid": 286.0, "bid_size": 25.0, "ask": 290.2, "ask_size": 18.0, "iv": 0.6755, "open_interest": 17.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.003, "vega": 0.1341, "theta": -0.0288, "rho": -0.3705, "theo": 288.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.65, "last_trade_time": "2026-07-16T15:39:07", "percent_change": 0.0, "prev_day_close": 291.399993896484}, {"option": "ARM271217C00470000", "bid": 8.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.685, "open_interest": 129.0, "volume": 0.0, "delta": 0.174, "gamma": 0.002, "vega": 0.4666, "theta": -0.0377, "rho": 0.2334, "theo": 8.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-10-20T10:43:28", "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "ARM271217P00470000", "bid": 295.5, "bid_size": 24.0, "ask": 299.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0027, "vega": 0.1199, "theta": -0.0281, "rho": -0.3516, "theo": 298.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-07-08T14:24:23", "percent_change": 0.0, "prev_day_close": 301.5}, {"option": "ARM271217C00480000", "bid": 7.55, "bid_size": 17.0, "ask": 8.75, "ask_size": 14.0, "iv": 0.6868, "open_interest": 46.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.002, "vega": 0.4548, "theta": -0.0368, "rho": 0.2249, "theo": 8.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-11-05T14:29:11", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ARM271217P00480000", "bid": 305.5, "bid_size": 28.0, "ask": 309.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0025, "vega": 0.1115, "theta": -0.0271, "rho": -0.3366, "theo": 307.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.7, "last_trade_time": "2026-08-25T11:09:31", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "ARM271217C00490000", "bid": 7.3, "bid_size": 5.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.686, "open_interest": 290.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0019, "vega": 0.4435, "theta": -0.0359, "rho": 0.2168, "theo": 7.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.45, "last_trade_time": "2026-09-21T10:15:16", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "ARM271217P00490000", "bid": 315.5, "bid_size": 8.0, "ask": 319.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0022, "vega": 0.0929, "theta": -0.0248, "rho": -0.2823, "theo": 317.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.27, "last_trade_time": "2026-10-30T11:02:33", "percent_change": 0.0, "prev_day_close": 320.75}, {"option": "ARM271217C00500000", "bid": 6.95, "bid_size": 8.0, "ask": 7.8, "ask_size": 22.0, "iv": 0.6874, "open_interest": 373.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0019, "vega": 0.4324, "theta": -0.035, "rho": 0.2091, "theo": 7.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T09:49:58", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "ARM271217P00500000", "bid": 325.0, "bid_size": 22.0, "ask": 328.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.002, "vega": 0.0848, "theta": -0.0218, "rho": -0.2269, "theo": 327.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.899993896484}, {"option": "ARM271217C00510000", "bid": 6.65, "bid_size": 5.0, "ask": 7.45, "ask_size": 7.0, "iv": 0.6884, "open_interest": 441.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0018, "vega": 0.4215, "theta": -0.0342, "rho": 0.2016, "theo": 6.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T14:44:45", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ARM271217P00510000", "bid": 335.0, "bid_size": 16.0, "ask": 339.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0016, "vega": 0.023, "theta": -0.0259, "rho": 0.0, "theo": 337.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.899993896484}, {"option": "ARM271217C00520000", "bid": 6.35, "bid_size": 2.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.6926, "open_interest": 82.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0018, "vega": 0.4107, "theta": -0.0334, "rho": 0.1943, "theo": 6.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-11-02T13:19:25", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "ARM271217P00520000", "bid": 345.0, "bid_size": 16.0, "ask": 349.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0012, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 347.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 245.3, "last_trade_time": "2026-10-05T10:17:10", "percent_change": 0.0, "prev_day_close": 350.75}, {"option": "ARM271217C00530000", "bid": 6.1, "bid_size": 7.0, "ask": 7.45, "ask_size": 7.0, "iv": 0.6984, "open_interest": 54.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0017, "vega": 0.4002, "theta": -0.0326, "rho": 0.1873, "theo": 6.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-11-02T13:18:35", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ARM271217P00530000", "bid": 355.0, "bid_size": 20.0, "ask": 360.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.001, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 357.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.85, "last_trade_time": "2026-08-13T13:54:37", "percent_change": 0.0, "prev_day_close": 360.850006103516}, {"option": "ARM271217C00540000", "bid": 5.65, "bid_size": 6.0, "ask": 6.65, "ask_size": 4.0, "iv": 0.6906, "open_interest": 56.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0017, "vega": 0.39, "theta": -0.0318, "rho": 0.1808, "theo": 6.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.59, "last_trade_time": "2026-10-21T12:04:09", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "ARM271217P00540000", "bid": 365.0, "bid_size": 17.0, "ask": 370.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0007, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 367.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.75}, {"option": "ARM271217C00550000", "bid": 5.55, "bid_size": 7.0, "ask": 6.65, "ask_size": 4.0, "iv": 0.697, "open_interest": 115.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0016, "vega": 0.3803, "theta": -0.031, "rho": 0.1747, "theo": 5.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-11-03T13:30:09", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "ARM271217P00550000", "bid": 375.0, "bid_size": 20.0, "ask": 380.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0005, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 377.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.0}, {"option": "ARM271217C00560000", "bid": 5.25, "bid_size": 7.0, "ask": 6.05, "ask_size": 7.0, "iv": 0.6925, "open_interest": 11.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0016, "vega": 0.371, "theta": -0.0303, "rho": 0.1689, "theo": 5.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-09-22T09:51:12", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "ARM271217P00560000", "bid": 385.0, "bid_size": 19.0, "ask": 389.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0003, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 387.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.4, "last_trade_time": "2026-09-25T09:43:00", "percent_change": 0.0, "prev_day_close": 391.0}, {"option": "ARM271217C00570000", "bid": 5.1, "bid_size": 5.0, "ask": 5.75, "ask_size": 3.0, "iv": 0.6936, "open_interest": 1.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0016, "vega": 0.3621, "theta": -0.0296, "rho": 0.1634, "theo": 5.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-07-16T15:39:39", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ARM271217P00570000", "bid": 395.0, "bid_size": 16.0, "ask": 399.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 397.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.0}, {"option": "ARM271217C00580000", "bid": 4.95, "bid_size": 4.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.6979, "open_interest": 3.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0015, "vega": 0.3533, "theta": -0.0289, "rho": 0.158, "theo": 5.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T10:48:40", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "ARM271217P00580000", "bid": 405.0, "bid_size": 3.0, "ask": 410.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 407.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.18, "last_trade_time": "2026-09-21T12:22:49", "percent_change": 0.0, "prev_day_close": 411.0}, {"option": "ARM271217C00590000", "bid": 4.6, "bid_size": 7.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.6952, "open_interest": 69.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0015, "vega": 0.3452, "theta": -0.0283, "rho": 0.153, "theo": 4.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T10:47:14", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ARM271217P00590000", "bid": 415.0, "bid_size": 3.0, "ask": 419.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 417.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 300.3, "last_trade_time": "2026-09-25T09:43:00", "percent_change": 0.0, "prev_day_close": 421.0}, {"option": "ARM271217C00600000", "bid": 4.5, "bid_size": 7.0, "ask": 5.35, "ask_size": 7.0, "iv": 0.6997, "open_interest": 26.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0014, "vega": 0.3367, "theta": -0.0276, "rho": 0.148, "theo": 4.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-09-24T15:50:25", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "ARM271217P00600000", "bid": 425.0, "bid_size": 2.0, "ask": 429.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 427.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.41, "last_trade_time": "2026-09-21T12:24:49", "percent_change": 0.0, "prev_day_close": 431.0}, {"option": "ARM271217C00610000", "bid": 4.35, "bid_size": 6.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.7003, "open_interest": 63.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0014, "vega": 0.3285, "theta": -0.027, "rho": 0.1432, "theo": 4.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-10-09T11:21:09", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "ARM271217P00610000", "bid": 435.0, "bid_size": 2.0, "ask": 440.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 437.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 355.04, "last_trade_time": "2026-09-09T10:23:53", "percent_change": 0.0, "prev_day_close": 441.0}, {"option": "ARM271217C00620000", "bid": 4.1, "bid_size": 5.0, "ask": 4.85, "ask_size": 4.0, "iv": 0.699, "open_interest": 102.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0014, "vega": 0.3205, "theta": -0.0264, "rho": 0.1386, "theo": 4.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-11-02T09:30:37", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ARM271217P00620000", "bid": 445.0, "bid_size": 2.0, "ask": 450.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 447.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.16, "last_trade_time": "2026-08-18T09:54:34", "percent_change": 0.0, "prev_day_close": 451.0}, {"option": "ARM271217C00630000", "bid": 4.0, "bid_size": 10.0, "ask": 4.65, "ask_size": 10.0, "iv": 0.7005, "open_interest": 232.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0013, "vega": 0.3129, "theta": -0.0258, "rho": 0.1343, "theo": 4.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-10-19T12:50:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ARM271217P00630000", "bid": 455.0, "bid_size": 2.0, "ask": 459.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 457.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 375.63, "last_trade_time": "2026-08-12T10:19:24", "percent_change": 0.0, "prev_day_close": 461.0}, {"option": "ARM271217C00640000", "bid": 3.85, "bid_size": 10.0, "ask": 4.55, "ask_size": 11.0, "iv": 0.7026, "open_interest": 40.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0013, "vega": 0.3056, "theta": -0.0252, "rho": 0.1303, "theo": 4.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-27T11:54:24", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ARM271217P00640000", "bid": 465.0, "bid_size": 3.0, "ask": 469.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 467.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.4, "last_trade_time": "2026-10-16T15:53:53", "percent_change": 0.0, "prev_day_close": 471.0}, {"option": "ARM271217C00650000", "bid": 3.6, "bid_size": 145.0, "ask": 4.25, "ask_size": 7.0, "iv": 0.6994, "open_interest": 54.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0013, "vega": 0.2986, "theta": -0.0247, "rho": 0.1264, "theo": 3.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T11:00:41", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "ARM271217P00650000", "bid": 475.0, "bid_size": 3.0, "ask": 479.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 477.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.25, "last_trade_time": "2026-09-11T14:01:45", "percent_change": 0.0, "prev_day_close": 481.0}, {"option": "ARM271217C00660000", "bid": 3.55, "bid_size": 16.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.7035, "open_interest": 466.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0012, "vega": 0.2918, "theta": -0.0241, "rho": 0.1227, "theo": 3.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-04T13:29:12", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "ARM271217P00660000", "bid": 485.0, "bid_size": 3.0, "ask": 489.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 487.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 367.25, "last_trade_time": "2026-09-24T11:25:26", "percent_change": 0.0, "prev_day_close": 491.0}, {"option": "ARM271217C00670000", "bid": 3.4, "bid_size": 18.0, "ask": 4.0, "ask_size": 28.0, "iv": 0.7031, "open_interest": 817.0, "volume": 2.0, "delta": 0.0859, "gamma": 0.0012, "vega": 0.2852, "theta": -0.0236, "rho": 0.1191, "theo": 3.714, "change": 0.2, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T10:01:58", "percent_change": 5.47945, "prev_day_close": 3.65000009536743}, {"option": "ARM271217P00670000", "bid": 495.0, "bid_size": 3.0, "ask": 499.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 497.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.2, "last_trade_time": "2026-10-15T13:38:30", "percent_change": 0.0, "prev_day_close": 501.0}, {"option": "ARM280121C00055000", "bid": 122.55, "bid_size": 30.0, "ask": 126.0, "ask_size": 26.0, "iv": 0.82, "open_interest": 25.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0005, "vega": 0.1531, "theta": 0.0, "rho": 0.5111, "theo": 124.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.3, "last_trade_time": "2026-11-05T09:54:14", "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "ARM280121P00055000", "bid": 2.99, "bid_size": 48.0, "ask": 3.65, "ask_size": 123.0, "iv": 0.8157, "open_interest": 121.0, "volume": 2.0, "delta": -0.0371, "gamma": 0.0005, "vega": 0.1548, "theta": -0.0138, "rho": -0.1059, "theo": 3.2701, "change": -0.5, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T09:40:53", "percent_change": -14.7059, "prev_day_close": 3.40000009536743}, {"option": "ARM280121C00060000", "bid": 119.05, "bid_size": 8.0, "ask": 123.0, "ask_size": 119.0, "iv": 0.8476, "open_interest": 145.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0006, "vega": 0.177, "theta": -0.0012, "rho": 0.5449, "theo": 120.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.25, "last_trade_time": "2026-11-05T09:54:14", "percent_change": 0.0, "prev_day_close": 117.174999237061}, {"option": "ARM280121P00060000", "bid": 3.8, "bid_size": 30.0, "ask": 4.35, "ask_size": 13.0, "iv": 0.7991, "open_interest": 118.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0006, "vega": 0.179, "theta": -0.0157, "rho": -0.1264, "theo": 3.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-26T10:56:09", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ARM280121C00065000", "bid": 115.3, "bid_size": 1.0, "ask": 119.0, "ask_size": 50.0, "iv": 0.833, "open_interest": 37.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0007, "vega": 0.2022, "theta": -0.0038, "rho": 0.5758, "theo": 116.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.9, "last_trade_time": "2026-06-03T12:31:35", "percent_change": 0.0, "prev_day_close": 113.200000762939}, {"option": "ARM280121P00065000", "bid": 4.55, "bid_size": 71.0, "ask": 5.15, "ask_size": 110.0, "iv": 0.7908, "open_interest": 2278.0, "volume": 1.0, "delta": -0.0527, "gamma": 0.0007, "vega": 0.2047, "theta": -0.0177, "rho": -0.1496, "theo": 4.7631, "change": -0.525, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T10:06:10", "percent_change": -10.3448, "prev_day_close": 5.07500004768372}, {"option": "ARM280121C00070000", "bid": 110.95, "bid_size": 24.0, "ask": 115.0, "ask_size": 48.0, "iv": 0.8036, "open_interest": 36.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0008, "vega": 0.2282, "theta": -0.0063, "rho": 0.6041, "theo": 112.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.9, "last_trade_time": "2026-08-21T11:58:25", "percent_change": 0.0, "prev_day_close": 109.224998474121}, {"option": "ARM280121P00070000", "bid": 5.3, "bid_size": 101.0, "ask": 5.95, "ask_size": 11.0, "iv": 0.775, "open_interest": 178.0, "volume": 5.0, "delta": -0.0616, "gamma": 0.0008, "vega": 0.2312, "theta": -0.0198, "rho": -0.1747, "theo": 5.6633, "change": -0.575, "open": 5.5, "high": 5.55, "low": 5.45, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T10:10:51", "percent_change": -9.38776, "prev_day_close": 6.125}, {"option": "ARM280121C00075000", "bid": 107.45, "bid_size": 8.0, "ask": 111.5, "ask_size": 43.0, "iv": 0.8011, "open_interest": 11.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0009, "vega": 0.2553, "theta": -0.0089, "rho": 0.6295, "theo": 108.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.55, "last_trade_time": "2026-09-10T11:34:03", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "ARM280121P00075000", "bid": 6.3, "bid_size": 83.0, "ask": 7.05, "ask_size": 7.0, "iv": 0.7684, "open_interest": 594.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0009, "vega": 0.259, "theta": -0.0219, "rho": -0.2021, "theo": 6.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T15:28:49", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "ARM280121C00080000", "bid": 103.8, "bid_size": 7.0, "ask": 107.5, "ask_size": 33.0, "iv": 0.7837, "open_interest": 85.0, "volume": 7.0, "delta": 0.9235, "gamma": 0.001, "vega": 0.2825, "theta": -0.0115, "rho": 0.6526, "theo": 104.9939, "change": 1.9, "open": 105.0, "high": 105.0, "low": 104.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-11-06T10:36:51", "percent_change": 1.86092, "prev_day_close": 102.099998474121}, {"option": "ARM280121P00080000", "bid": 7.6, "bid_size": 47.0, "ask": 8.15, "ask_size": 67.0, "iv": 0.764, "open_interest": 1564.0, "volume": 20.0, "delta": -0.0814, "gamma": 0.0011, "vega": 0.2865, "theta": -0.024, "rho": -0.2308, "theo": 7.7794, "change": -0.56, "open": 7.75, "high": 7.79, "low": 7.4, "tick": "no_change", "last_trade_price": 7.79, "last_trade_time": "2026-11-06T11:39:12", "percent_change": -6.70659, "prev_day_close": 8.35000038146973}, {"option": "ARM280121C00085000", "bid": 100.3, "bid_size": 7.0, "ask": 104.0, "ask_size": 37.0, "iv": 0.7758, "open_interest": 40.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0011, "vega": 0.3099, "theta": -0.0141, "rho": 0.6732, "theo": 101.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.98, "last_trade_time": "2026-11-05T12:29:36", "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "ARM280121P00085000", "bid": 8.55, "bid_size": 79.0, "ask": 9.35, "ask_size": 6.0, "iv": 0.7525, "open_interest": 96.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0012, "vega": 0.3143, "theta": -0.0261, "rho": -0.2611, "theo": 8.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T15:07:09", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "ARM280121C00090000", "bid": 97.0, "bid_size": 8.0, "ask": 100.5, "ask_size": 19.0, "iv": 0.7688, "open_interest": 16.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0012, "vega": 0.3375, "theta": -0.0166, "rho": 0.6912, "theo": 98.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.15, "last_trade_time": "2026-11-05T09:53:48", "percent_change": 0.0, "prev_day_close": 95.1749992370606}, {"option": "ARM280121P00090000", "bid": 10.0, "bid_size": 31.0, "ask": 10.65, "ask_size": 6.0, "iv": 0.7482, "open_interest": 419.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0013, "vega": 0.3427, "theta": -0.0282, "rho": -0.2937, "theo": 10.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T10:20:31", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ARM280121C00095000", "bid": 93.8, "bid_size": 1.0, "ask": 97.5, "ask_size": 148.0, "iv": 0.7678, "open_interest": 26.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0014, "vega": 0.3646, "theta": -0.0191, "rho": 0.7075, "theo": 94.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.05, "last_trade_time": "2026-11-02T12:31:13", "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "ARM280121P00095000", "bid": 11.2, "bid_size": 72.0, "ask": 12.15, "ask_size": 16.0, "iv": 0.7406, "open_interest": 222.0, "volume": 2.0, "delta": -0.1156, "gamma": 0.0014, "vega": 0.37, "theta": -0.0303, "rho": -0.327, "theo": 11.7305, "change": -2.145, "open": 10.07, "high": 10.08, "low": 10.07, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -17.546, "prev_day_close": 12.2249999046326}, {"option": "ARM280121C00097500", "bid": 92.0, "bid_size": 8.0, "ask": 95.5, "ask_size": 35.0, "iv": 0.7572, "open_interest": 14.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0014, "vega": 0.378, "theta": -0.0204, "rho": 0.7149, "theo": 93.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.15, "last_trade_time": "2026-11-02T10:39:57", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "ARM280121P00097500", "bid": 12.25, "bid_size": 7.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.742, "open_interest": 181.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0015, "vega": 0.3836, "theta": -0.0313, "rho": -0.3444, "theo": 12.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T09:52:20", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ARM280121C00100000", "bid": 90.45, "bid_size": 8.0, "ask": 93.7, "ask_size": 119.0, "iv": 0.7522, "open_interest": 881.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0015, "vega": 0.3913, "theta": -0.0216, "rho": 0.7216, "theo": 91.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-11-05T15:44:07", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "ARM280121P00100000", "bid": 12.7, "bid_size": 75.0, "ask": 13.85, "ask_size": 76.0, "iv": 0.7376, "open_interest": 2275.0, "volume": 1.0, "delta": -0.128, "gamma": 0.0015, "vega": 0.3971, "theta": -0.0323, "rho": -0.3616, "theo": 13.2506, "change": -0.875, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T11:05:57", "percent_change": -6.21669, "prev_day_close": 14.0749998092651}, {"option": "ARM280121C00105000", "bid": 87.45, "bid_size": 1.0, "ask": 91.0, "ask_size": 102.0, "iv": 0.7532, "open_interest": 31.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0016, "vega": 0.4178, "theta": -0.0239, "rho": 0.7333, "theo": 88.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.16, "last_trade_time": "2026-10-30T12:48:15", "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "ARM280121P00105000", "bid": 14.15, "bid_size": 54.0, "ask": 15.65, "ask_size": 65.0, "iv": 0.7328, "open_interest": 221.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0016, "vega": 0.4244, "theta": -0.0342, "rho": -0.3977, "theo": 14.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.53, "last_trade_time": "2026-11-03T12:30:40", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "ARM280121C00110000", "bid": 84.3, "bid_size": 8.0, "ask": 88.0, "ask_size": 138.0, "iv": 0.7467, "open_interest": 112.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0017, "vega": 0.4434, "theta": -0.0262, "rho": 0.7436, "theo": 85.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.15, "last_trade_time": "2026-11-05T12:11:05", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "ARM280121P00110000", "bid": 15.8, "bid_size": 91.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.7233, "open_interest": 513.0, "volume": 2.0, "delta": -0.154, "gamma": 0.0018, "vega": 0.4499, "theta": -0.0361, "rho": -0.4344, "theo": 16.5925, "change": -0.925, "open": 15.7, "high": 16.75, "low": 15.7, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-06T10:24:07", "percent_change": -5.23338, "prev_day_close": 17.6749992370605}, {"option": "ARM280121C00115000", "bid": 81.5, "bid_size": 1.0, "ask": 85.0, "ask_size": 125.0, "iv": 0.7425, "open_interest": 515.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0018, "vega": 0.4681, "theta": -0.0284, "rho": 0.7522, "theo": 82.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.3, "last_trade_time": "2026-11-05T13:34:33", "percent_change": 0.0, "prev_day_close": 79.625}, {"option": "ARM280121P00115000", "bid": 17.8, "bid_size": 139.0, "ask": 18.75, "ask_size": 7.0, "iv": 0.7205, "open_interest": 427.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0019, "vega": 0.4751, "theta": -0.0379, "rho": -0.4713, "theo": 18.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-05T12:00:20", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "ARM280121C00120000", "bid": 78.6, "bid_size": 1.0, "ask": 82.0, "ask_size": 114.0, "iv": 0.7356, "open_interest": 190.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0019, "vega": 0.4923, "theta": -0.0306, "rho": 0.7586, "theo": 79.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.23, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "ARM280121P00120000", "bid": 19.55, "bid_size": 96.0, "ask": 20.7, "ask_size": 14.0, "iv": 0.7154, "open_interest": 927.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.002, "vega": 0.4998, "theta": -0.0396, "rho": -0.5107, "theo": 20.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.89, "last_trade_time": "2026-11-05T13:34:37", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ARM280121C00125000", "bid": 75.85, "bid_size": 6.0, "ask": 79.5, "ask_size": 131.0, "iv": 0.7338, "open_interest": 120.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.002, "vega": 0.5155, "theta": -0.0326, "rho": 0.7635, "theo": 76.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.74, "last_trade_time": "2026-11-02T14:12:12", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "ARM280121P00125000", "bid": 21.65, "bid_size": 32.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.7125, "open_interest": 98.0, "volume": 2.0, "delta": -0.1956, "gamma": 0.0021, "vega": 0.5228, "theta": -0.0413, "rho": -0.5486, "theo": 22.3452, "change": -1.105, "open": 22.38, "high": 22.38, "low": 22.32, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-11-06T10:24:08", "percent_change": -4.71718, "prev_day_close": 23.4249992370605}, {"option": "ARM280121C00130000", "bid": 72.65, "bid_size": 51.0, "ask": 76.5, "ask_size": 133.0, "iv": 0.7216, "open_interest": 90.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0021, "vega": 0.5375, "theta": -0.0345, "rho": 0.7674, "theo": 74.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.05, "last_trade_time": "2026-10-22T11:11:26", "percent_change": 0.0, "prev_day_close": 71.7750015258789}, {"option": "ARM280121P00130000", "bid": 23.6, "bid_size": 132.0, "ask": 25.05, "ask_size": 138.0, "iv": 0.71, "open_interest": 214.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0022, "vega": 0.5455, "theta": -0.0428, "rho": -0.5869, "theo": 24.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-11-05T13:04:38", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ARM280121C00135000", "bid": 70.8, "bid_size": 1.0, "ask": 74.0, "ask_size": 137.0, "iv": 0.7253, "open_interest": 59.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0022, "vega": 0.5586, "theta": -0.0364, "rho": 0.7697, "theo": 71.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.35, "last_trade_time": "2026-09-23T09:32:50", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "ARM280121P00135000", "bid": 25.6, "bid_size": 89.0, "ask": 27.05, "ask_size": 4.0, "iv": 0.7032, "open_interest": 289.0, "volume": 1.0, "delta": -0.2246, "gamma": 0.0023, "vega": 0.5663, "theta": -0.0443, "rho": -0.6257, "theo": 26.6605, "change": -4.975, "open": 23.15, "high": 23.15, "low": 23.15, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -17.6889, "prev_day_close": 28.125}, {"option": "ARM280121C00140000", "bid": 68.15, "bid_size": 9.0, "ask": 71.5, "ask_size": 151.0, "iv": 0.7203, "open_interest": 98.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0023, "vega": 0.5788, "theta": -0.0381, "rho": 0.7702, "theo": 69.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-11-05T12:10:09", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ARM280121P00140000", "bid": 28.2, "bid_size": 29.0, "ask": 29.25, "ask_size": 2.0, "iv": 0.7022, "open_interest": 243.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0024, "vega": 0.5866, "theta": -0.0456, "rho": -0.6659, "theo": 28.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-11-05T13:53:30", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "ARM280121C00145000", "bid": 65.8, "bid_size": 8.0, "ask": 69.0, "ask_size": 149.0, "iv": 0.7166, "open_interest": 83.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0024, "vega": 0.5977, "theta": -0.0398, "rho": 0.7697, "theo": 66.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.53, "last_trade_time": "2026-11-03T15:18:27", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "ARM280121P00145000", "bid": 30.8, "bid_size": 67.0, "ask": 31.7, "ask_size": 12.0, "iv": 0.7017, "open_interest": 650.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0025, "vega": 0.6052, "theta": -0.0469, "rho": -0.7049, "theo": 31.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.99, "last_trade_time": "2026-11-05T15:18:23", "percent_change": 0.0, "prev_day_close": 33.0749988555908}, {"option": "ARM280121C00150000", "bid": 63.6, "bid_size": 1.0, "ask": 67.0, "ask_size": 139.0, "iv": 0.7172, "open_interest": 311.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0024, "vega": 0.6154, "theta": -0.0413, "rho": 0.7686, "theo": 64.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-05T15:03:59", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "ARM280121P00150000", "bid": 32.9, "bid_size": 57.0, "ask": 34.25, "ask_size": 22.0, "iv": 0.6966, "open_interest": 1611.0, "volume": 179.0, "delta": -0.2692, "gamma": 0.0026, "vega": 0.6231, "theta": -0.0481, "rho": -0.7429, "theo": 33.8325, "change": -1.875, "open": 33.25, "high": 34.25, "low": 33.25, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-11-06T10:53:03", "percent_change": -5.27056, "prev_day_close": 35.5750007629394}, {"option": "ARM280121C00155000", "bid": 61.1, "bid_size": 9.0, "ask": 64.5, "ask_size": 192.0, "iv": 0.7101, "open_interest": 167.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0025, "vega": 0.6321, "theta": -0.0427, "rho": 0.7662, "theo": 62.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.61, "last_trade_time": "2026-10-30T12:36:24", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ARM280121P00155000", "bid": 35.55, "bid_size": 69.0, "ask": 36.75, "ask_size": 9.0, "iv": 0.6944, "open_interest": 211.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0027, "vega": 0.6391, "theta": -0.0492, "rho": -0.7813, "theo": 36.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.32, "last_trade_time": "2026-11-05T15:18:23", "percent_change": 0.0, "prev_day_close": 37.7249984741211}, {"option": "ARM280121C00160000", "bid": 59.15, "bid_size": 9.0, "ask": 62.25, "ask_size": 82.0, "iv": 0.7084, "open_interest": 173.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0026, "vega": 0.6476, "theta": -0.0441, "rho": 0.7624, "theo": 59.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.45, "last_trade_time": "2026-11-05T11:49:59", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "ARM280121P00160000", "bid": 38.2, "bid_size": 22.0, "ask": 39.35, "ask_size": 3.0, "iv": 0.6918, "open_interest": 288.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.0028, "vega": 0.6545, "theta": -0.0502, "rho": -0.8216, "theo": 39.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-11-05T15:52:42", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ARM280121C00165000", "bid": 57.0, "bid_size": 9.0, "ask": 60.15, "ask_size": 106.0, "iv": 0.7053, "open_interest": 109.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0026, "vega": 0.6621, "theta": -0.0453, "rho": 0.7578, "theo": 57.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.43, "last_trade_time": "2026-11-05T11:46:32", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ARM280121P00165000", "bid": 40.8, "bid_size": 45.0, "ask": 42.15, "ask_size": 56.0, "iv": 0.6896, "open_interest": 138.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0028, "vega": 0.6683, "theta": -0.0511, "rho": -0.8574, "theo": 41.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.62, "last_trade_time": "2026-11-05T14:13:58", "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "ARM280121C00170000", "bid": 55.3, "bid_size": 1.0, "ask": 57.6, "ask_size": 40.0, "iv": 0.7013, "open_interest": 468.0, "volume": 52.0, "delta": 0.6879, "gamma": 0.0027, "vega": 0.6753, "theta": -0.0464, "rho": 0.7528, "theo": 55.8276, "change": 2.0, "open": 55.0, "high": 57.0, "low": 55.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-06T11:03:58", "percent_change": 3.7037, "prev_day_close": 54.0}, {"option": "ARM280121P00170000", "bid": 44.0, "bid_size": 28.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.6902, "open_interest": 403.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.0029, "vega": 0.6808, "theta": -0.0519, "rho": -0.8936, "theo": 44.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.75, "last_trade_time": "2026-11-05T11:49:58", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "ARM280121C00175000", "bid": 53.25, "bid_size": 9.0, "ask": 54.55, "ask_size": 15.0, "iv": 0.6902, "open_interest": 219.0, "volume": 2.0, "delta": 0.674, "gamma": 0.0028, "vega": 0.6874, "theta": -0.0475, "rho": 0.7473, "theo": 53.9037, "change": 4.105, "open": 56.38, "high": 56.38, "low": 56.38, "tick": "no_change", "last_trade_price": 56.38, "last_trade_time": "2026-11-06T09:57:07", "percent_change": 7.8527, "prev_day_close": 52.2749996185303}, {"option": "ARM280121P00175000", "bid": 46.65, "bid_size": 61.0, "ask": 47.85, "ask_size": 55.0, "iv": 0.6864, "open_interest": 209.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.003, "vega": 0.6923, "theta": -0.0527, "rho": -0.9292, "theo": 47.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-05T15:41:35", "percent_change": 0.0, "prev_day_close": 49.3499984741211}, {"option": "ARM280121C00180000", "bid": 51.35, "bid_size": 10.0, "ask": 53.7, "ask_size": 105.0, "iv": 0.6954, "open_interest": 485.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0028, "vega": 0.6985, "theta": -0.0485, "rho": 0.7408, "theo": 52.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-11-05T15:22:14", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "ARM280121P00180000", "bid": 49.55, "bid_size": 20.0, "ask": 50.95, "ask_size": 9.0, "iv": 0.6849, "open_interest": 558.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0031, "vega": 0.7022, "theta": -0.0533, "rho": -0.9662, "theo": 50.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.22, "last_trade_time": "2026-11-05T13:26:57", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "ARM280121C00185000", "bid": 49.45, "bid_size": 9.0, "ask": 50.65, "ask_size": 51.0, "iv": 0.6839, "open_interest": 104.0, "volume": 1.0, "delta": 0.6466, "gamma": 0.0029, "vega": 0.7085, "theta": -0.0493, "rho": 0.7333, "theo": 50.2699, "change": 0.73, "open": 49.53, "high": 49.53, "low": 49.53, "tick": "down", "last_trade_price": 49.53, "last_trade_time": "2026-11-06T11:12:54", "percent_change": 1.4959, "prev_day_close": 48.7999992370606}, {"option": "ARM280121P00185000", "bid": 52.5, "bid_size": 93.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.6826, "open_interest": 131.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0031, "vega": 0.711, "theta": -0.0538, "rho": -1.0014, "theo": 53.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-11-05T13:31:06", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "ARM280121C00190000", "bid": 47.95, "bid_size": 15.0, "ask": 49.75, "ask_size": 101.0, "iv": 0.6897, "open_interest": 167.0, "volume": 0.0, "delta": 0.6331, "gamma": 0.0029, "vega": 0.7174, "theta": -0.0501, "rho": 0.7255, "theo": 48.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.42, "last_trade_time": "2026-11-05T12:02:08", "percent_change": 0.0, "prev_day_close": 46.875}, {"option": "ARM280121P00190000", "bid": 55.55, "bid_size": 36.0, "ask": 57.0, "ask_size": 56.0, "iv": 0.6797, "open_interest": 628.0, "volume": 1.0, "delta": -0.389, "gamma": 0.0032, "vega": 0.7188, "theta": -0.0543, "rho": -1.0343, "theo": 56.6969, "change": -1.645, "open": 56.98, "high": 56.98, "low": 56.98, "tick": "down", "last_trade_price": 56.98, "last_trade_time": "2026-11-06T10:51:06", "percent_change": -2.80597, "prev_day_close": 58.625}, {"option": "ARM280121C00195000", "bid": 46.0, "bid_size": 16.0, "ask": 48.5, "ask_size": 27.0, "iv": 0.6889, "open_interest": 60.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0029, "vega": 0.7254, "theta": -0.0508, "rho": 0.7176, "theo": 46.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.88, "last_trade_time": "2026-11-05T11:32:29", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "ARM280121P00195000", "bid": 58.6, "bid_size": 32.0, "ask": 60.6, "ask_size": 13.0, "iv": 0.6801, "open_interest": 445.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.0032, "vega": 0.725, "theta": -0.0547, "rho": -1.0648, "theo": 59.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-11-04T15:36:02", "percent_change": 0.0, "prev_day_close": 61.6749992370606}, {"option": "ARM280121C00200000", "bid": 44.75, "bid_size": 8.0, "ask": 45.65, "ask_size": 51.0, "iv": 0.6813, "open_interest": 441.0, "volume": 12.0, "delta": 0.6065, "gamma": 0.003, "vega": 0.7324, "theta": -0.0515, "rho": 0.7095, "theo": 45.3234, "change": 1.7, "open": 46.5, "high": 46.5, "low": 45.5, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-11-06T11:10:50", "percent_change": 3.88128, "prev_day_close": 43.7999992370606}, {"option": "ARM280121P00200000", "bid": 62.15, "bid_size": 14.0, "ask": 63.65, "ask_size": 10.0, "iv": 0.6793, "open_interest": 1849.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0033, "vega": 0.7307, "theta": -0.0551, "rho": -1.0949, "theo": 63.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.14, "last_trade_time": "2026-11-05T11:12:36", "percent_change": 0.0, "prev_day_close": 65.0250015258789}, {"option": "ARM280121C00210000", "bid": 41.7, "bid_size": 28.0, "ask": 42.9, "ask_size": 9.0, "iv": 0.6804, "open_interest": 499.0, "volume": 2.0, "delta": 0.5807, "gamma": 0.003, "vega": 0.7436, "theta": -0.0525, "rho": 0.6913, "theo": 42.3326, "change": 2.005, "open": 43.38, "high": 43.38, "low": 43.03, "tick": "down", "last_trade_price": 43.03, "last_trade_time": "2026-11-06T11:37:44", "percent_change": 4.88726, "prev_day_close": 41.0249996185303}, {"option": "ARM280121P00210000", "bid": 69.65, "bid_size": 1.0, "ask": 70.2, "ask_size": 56.0, "iv": 0.681, "open_interest": 346.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0034, "vega": 0.7382, "theta": -0.0556, "rho": -1.1574, "theo": 69.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.64, "last_trade_time": "2026-11-05T14:05:27", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ARM280121C00220000", "bid": 39.0, "bid_size": 13.0, "ask": 39.95, "ask_size": 55.0, "iv": 0.6778, "open_interest": 288.0, "volume": 3.0, "delta": 0.5556, "gamma": 0.0031, "vega": 0.7513, "theta": -0.0533, "rho": 0.672, "theo": 39.5701, "change": 1.98, "open": 41.87, "high": 41.87, "low": 40.18, "tick": "down", "last_trade_price": 40.18, "last_trade_time": "2026-11-06T11:37:44", "percent_change": 5.18325, "prev_day_close": 38.1999988555908}, {"option": "ARM280121P00220000", "bid": 76.6, "bid_size": 1.0, "ask": 77.4, "ask_size": 39.0, "iv": 0.6803, "open_interest": 683.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0034, "vega": 0.7413, "theta": -0.0558, "rho": -1.2046, "theo": 76.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.4, "last_trade_time": "2026-11-05T10:56:59", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "ARM280121C00230000", "bid": 36.7, "bid_size": 1.0, "ask": 37.95, "ask_size": 44.0, "iv": 0.6816, "open_interest": 286.0, "volume": 17.0, "delta": 0.5315, "gamma": 0.0031, "vega": 0.7562, "theta": -0.0538, "rho": 0.653, "theo": 37.0159, "change": 1.875, "open": 37.69, "high": 38.7, "low": 36.9, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-06T11:49:36", "percent_change": 5.26316, "prev_day_close": 35.625}, {"option": "ARM280121P00230000", "bid": 83.85, "bid_size": 1.0, "ask": 84.45, "ask_size": 57.0, "iv": 0.6777, "open_interest": 349.0, "volume": 23.0, "delta": -0.5022, "gamma": 0.0035, "vega": 0.741, "theta": -0.0558, "rho": -1.2523, "theo": 84.1342, "change": -1.7, "open": 83.65, "high": 84.8, "low": 83.65, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-11-06T11:10:48", "percent_change": -1.96532, "prev_day_close": 86.5}, {"option": "ARM280121C00240000", "bid": 34.3, "bid_size": 1.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.6762, "open_interest": 297.0, "volume": 4.0, "delta": 0.5082, "gamma": 0.0031, "vega": 0.758, "theta": -0.0541, "rho": 0.6325, "theo": 34.6545, "change": 2.025, "open": 34.96, "high": 36.5, "low": 34.7, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-11-06T11:51:39", "percent_change": 6.09481, "prev_day_close": 33.2250003814697}, {"option": "ARM280121P00240000", "bid": 91.2, "bid_size": 1.0, "ask": 91.9, "ask_size": 9.0, "iv": 0.6759, "open_interest": 1855.0, "volume": 9.0, "delta": -0.5286, "gamma": 0.0036, "vega": 0.7376, "theta": -0.0556, "rho": -1.3015, "theo": 91.5755, "change": -2.725, "open": 93.1, "high": 93.1, "low": 91.5, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-11-06T11:24:30", "percent_change": -2.89201, "prev_day_close": 94.2249984741211}, {"option": "ARM280121C00250000", "bid": 32.05, "bid_size": 1.0, "ask": 33.6, "ask_size": 12.0, "iv": 0.6798, "open_interest": 1309.0, "volume": 5.0, "delta": 0.4859, "gamma": 0.0031, "vega": 0.7573, "theta": -0.0542, "rho": 0.6119, "theo": 32.4735, "change": 1.325, "open": 32.68, "high": 32.95, "low": 32.1, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-11-06T11:56:47", "percent_change": 4.18973, "prev_day_close": 31.6249990463257}, {"option": "ARM280121P00250000", "bid": 97.6, "bid_size": 11.0, "ask": 99.75, "ask_size": 8.0, "iv": 0.6677, "open_interest": 629.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0036, "vega": 0.7294, "theta": -0.0551, "rho": -1.325, "theo": 99.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.63, "last_trade_time": "2026-11-05T15:57:01", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "ARM280121C00260000", "bid": 30.05, "bid_size": 1.0, "ask": 30.75, "ask_size": 60.0, "iv": 0.6736, "open_interest": 1630.0, "volume": 35.0, "delta": 0.4646, "gamma": 0.0031, "vega": 0.7548, "theta": -0.0542, "rho": 0.5922, "theo": 30.4562, "change": 0.95, "open": 30.25, "high": 32.25, "low": 30.0, "tick": "no_change", "last_trade_price": 30.65, "last_trade_time": "2026-11-06T11:47:50", "percent_change": 3.19865, "prev_day_close": 29.7000007629394}, {"option": "ARM280121P00260000", "bid": 105.6, "bid_size": 10.0, "ask": 107.35, "ask_size": 66.0, "iv": 0.6662, "open_interest": 1441.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0036, "vega": 0.719, "theta": -0.0546, "rho": -1.3516, "theo": 107.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.0, "last_trade_time": "2026-11-05T11:45:03", "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "ARM280121C00270000", "bid": 28.2, "bid_size": 2.0, "ask": 29.8, "ask_size": 106.0, "iv": 0.6792, "open_interest": 77.0, "volume": 1.0, "delta": 0.4441, "gamma": 0.0031, "vega": 0.7501, "theta": -0.0539, "rho": 0.572, "theo": 28.589, "change": 1.025, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T11:03:22", "percent_change": 3.73066, "prev_day_close": 27.4750003814697}, {"option": "ARM280121P00270000", "bid": 113.1, "bid_size": 24.0, "ask": 115.65, "ask_size": 4.0, "iv": 0.6638, "open_interest": 384.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0036, "vega": 0.7088, "theta": -0.054, "rho": -1.3902, "theo": 115.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.64, "last_trade_time": "2026-11-04T14:49:22", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "ARM280121C00280000", "bid": 26.4, "bid_size": 10.0, "ask": 27.05, "ask_size": 66.0, "iv": 0.6714, "open_interest": 250.0, "volume": 8.0, "delta": 0.4246, "gamma": 0.0031, "vega": 0.7436, "theta": -0.0536, "rho": 0.5516, "theo": 26.8621, "change": 1.595, "open": 26.7, "high": 27.52, "low": 26.7, "tick": "up", "last_trade_price": 27.52, "last_trade_time": "2026-11-06T11:40:09", "percent_change": 6.15236, "prev_day_close": 25.9250001907349}, {"option": "ARM280121P00280000", "bid": 120.95, "bid_size": 62.0, "ask": 123.4, "ask_size": 66.0, "iv": 0.6577, "open_interest": 535.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0037, "vega": 0.6929, "theta": -0.0531, "rho": -1.4016, "theo": 123.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.37, "last_trade_time": "2026-11-05T10:54:00", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "ARM280121C00290000", "bid": 24.9, "bid_size": 1.0, "ask": 26.25, "ask_size": 8.0, "iv": 0.6771, "open_interest": 1201.0, "volume": 16.0, "delta": 0.406, "gamma": 0.003, "vega": 0.7359, "theta": -0.0531, "rho": 0.5322, "theo": 25.2636, "change": 1.075, "open": 26.0, "high": 26.0, "low": 24.8, "tick": "no_change", "last_trade_price": 25.35, "last_trade_time": "2026-11-06T11:27:55", "percent_change": 4.42842, "prev_day_close": 24.2750005722046}, {"option": "ARM280121P00290000", "bid": 129.0, "bid_size": 120.0, "ask": 132.5, "ask_size": 10.0, "iv": 0.6606, "open_interest": 1145.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0037, "vega": 0.6727, "theta": -0.0521, "rho": -1.3888, "theo": 131.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.35, "last_trade_time": "2026-11-05T09:40:49", "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "ARM280121C00300000", "bid": 23.4, "bid_size": 7.0, "ask": 24.6, "ask_size": 18.0, "iv": 0.6757, "open_interest": 573.0, "volume": 6.0, "delta": 0.3883, "gamma": 0.003, "vega": 0.7272, "theta": -0.0526, "rho": 0.5136, "theo": 23.7814, "change": 0.965, "open": 24.0, "high": 24.09, "low": 24.0, "tick": "up", "last_trade_price": 24.09, "last_trade_time": "2026-11-06T10:43:44", "percent_change": 4.17297, "prev_day_close": 23.125}, {"option": "ARM280121P00300000", "bid": 137.5, "bid_size": 95.0, "ask": 141.0, "ask_size": 10.0, "iv": 0.6605, "open_interest": 359.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0037, "vega": 0.6532, "theta": -0.0511, "rho": -1.3934, "theo": 140.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.38, "last_trade_time": "2026-11-03T10:50:44", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "ARM280121C00310000", "bid": 21.95, "bid_size": 9.0, "ask": 22.5, "ask_size": 69.0, "iv": 0.6701, "open_interest": 203.0, "volume": 7.0, "delta": 0.3714, "gamma": 0.003, "vega": 0.7173, "theta": -0.052, "rho": 0.4948, "theo": 22.4066, "change": -0.025, "open": 22.15, "high": 22.2, "low": 21.95, "tick": "no_change", "last_trade_price": 21.95, "last_trade_time": "2026-11-06T10:37:24", "percent_change": -0.113767, "prev_day_close": 21.9750003814697}, {"option": "ARM280121P00310000", "bid": 146.0, "bid_size": 97.0, "ask": 149.5, "ask_size": 10.0, "iv": 0.6586, "open_interest": 159.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0037, "vega": 0.6372, "theta": -0.0503, "rho": -1.4181, "theo": 148.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.9, "last_trade_time": "2026-10-09T11:25:12", "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "ARM280121C00320000", "bid": 20.6, "bid_size": 14.0, "ask": 22.25, "ask_size": 26.0, "iv": 0.6768, "open_interest": 204.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0029, "vega": 0.7062, "theta": -0.0513, "rho": 0.4764, "theo": 21.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-04T15:33:53", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "ARM280121P00320000", "bid": 155.0, "bid_size": 42.0, "ask": 158.2, "ask_size": 10.0, "iv": 0.6604, "open_interest": 83.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0037, "vega": 0.6154, "theta": -0.0491, "rho": -1.4049, "theo": 157.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.42, "last_trade_time": "2026-11-04T09:41:47", "percent_change": 0.0, "prev_day_close": 160.625}, {"option": "ARM280121C00330000", "bid": 19.5, "bid_size": 10.0, "ask": 20.45, "ask_size": 10.0, "iv": 0.6731, "open_interest": 227.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0029, "vega": 0.6948, "theta": -0.0505, "rho": 0.459, "theo": 19.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T11:07:06", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "ARM280121P00330000", "bid": 163.5, "bid_size": 35.0, "ask": 167.0, "ask_size": 4.0, "iv": 0.6567, "open_interest": 370.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0037, "vega": 0.5856, "theta": -0.0477, "rho": -1.3489, "theo": 166.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.72, "last_trade_time": "2026-11-04T09:41:47", "percent_change": 0.0, "prev_day_close": 169.400001525879}, {"option": "ARM280121C00340000", "bid": 18.35, "bid_size": 38.0, "ask": 18.9, "ask_size": 65.0, "iv": 0.6697, "open_interest": 79.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0028, "vega": 0.6832, "theta": -0.0497, "rho": 0.4426, "theo": 18.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-03T15:57:43", "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "ARM280121P00340000", "bid": 172.5, "bid_size": 100.0, "ask": 176.25, "ask_size": 10.0, "iv": 0.6594, "open_interest": 57.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0037, "vega": 0.5586, "theta": -0.0464, "rho": -1.3178, "theo": 175.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.08, "last_trade_time": "2026-11-05T10:17:02", "percent_change": 0.0, "prev_day_close": 178.400001525879}, {"option": "ARM280121C00350000", "bid": 17.45, "bid_size": 9.0, "ask": 18.25, "ask_size": 11.0, "iv": 0.6736, "open_interest": 848.0, "volume": 1.0, "delta": 0.3118, "gamma": 0.0028, "vega": 0.6709, "theta": -0.0489, "rho": 0.4263, "theo": 17.8245, "change": 0.52, "open": 17.97, "high": 17.97, "low": 17.97, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-11-06T10:04:50", "percent_change": 2.97994, "prev_day_close": 17.4499998092651}, {"option": "ARM280121P00350000", "bid": 181.5, "bid_size": 104.0, "ask": 185.1, "ask_size": 10.0, "iv": 0.657, "open_interest": 204.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0036, "vega": 0.535, "theta": -0.0453, "rho": -1.3163, "theo": 184.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.74, "last_trade_time": "2026-11-05T13:23:51", "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "ARM280121C00360000", "bid": 16.45, "bid_size": 10.0, "ask": 17.75, "ask_size": 10.0, "iv": 0.677, "open_interest": 393.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0027, "vega": 0.6579, "theta": -0.048, "rho": 0.4103, "theo": 16.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-10-30T10:07:22", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "ARM280121P00360000", "bid": 190.5, "bid_size": 110.0, "ask": 194.2, "ask_size": 6.0, "iv": 0.6552, "open_interest": 108.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0037, "vega": 0.516, "theta": -0.0444, "rho": -1.3117, "theo": 193.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.23, "last_trade_time": "2026-10-27T12:38:40", "percent_change": 0.0, "prev_day_close": 196.900001525879}, {"option": "ARM280121C00370000", "bid": 15.45, "bid_size": 18.0, "ask": 17.1, "ask_size": 70.0, "iv": 0.6785, "open_interest": 185.0, "volume": 33.0, "delta": 0.2864, "gamma": 0.0026, "vega": 0.6448, "theta": -0.0471, "rho": 0.395, "theo": 15.985, "change": 0.975, "open": 17.0, "high": 17.0, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T10:18:30", "percent_change": 6.2802, "prev_day_close": 15.5249996185303}, {"option": "ARM280121P00370000", "bid": 200.0, "bid_size": 154.0, "ask": 203.4, "ask_size": 1.0, "iv": 0.6576, "open_interest": 864.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0036, "vega": 0.4895, "theta": -0.043, "rho": -1.2461, "theo": 202.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.95, "last_trade_time": "2026-10-06T14:16:30", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "ARM280121C00380000", "bid": 14.8, "bid_size": 8.0, "ask": 15.8, "ask_size": 54.0, "iv": 0.6767, "open_interest": 144.0, "volume": 2.0, "delta": 0.2746, "gamma": 0.0026, "vega": 0.6319, "theta": -0.0462, "rho": 0.3807, "theo": 15.1581, "change": 0.44, "open": 16.0, "high": 16.0, "low": 15.14, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-11-06T11:48:20", "percent_change": 2.9932, "prev_day_close": 14.7000002861023}, {"option": "ARM280121P00380000", "bid": 209.5, "bid_size": 54.0, "ask": 213.05, "ask_size": 29.0, "iv": 0.6636, "open_interest": 132.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0036, "vega": 0.4487, "theta": -0.0412, "rho": -1.1658, "theo": 211.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.5, "last_trade_time": "2026-10-21T12:11:54", "percent_change": 0.0, "prev_day_close": 215.25}, {"option": "ARM280121C00390000", "bid": 13.95, "bid_size": 10.0, "ask": 15.2, "ask_size": 90.0, "iv": 0.678, "open_interest": 90.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0025, "vega": 0.6191, "theta": -0.0454, "rho": 0.3671, "theo": 14.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.47, "last_trade_time": "2026-10-29T09:48:56", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "ARM280121P00390000", "bid": 218.5, "bid_size": 120.0, "ask": 222.0, "ask_size": 8.0, "iv": 0.6525, "open_interest": 58.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0036, "vega": 0.4183, "theta": -0.0398, "rho": -1.0999, "theo": 221.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.8, "last_trade_time": "2026-10-05T10:46:46", "percent_change": 0.0, "prev_day_close": 224.675003051758}, {"option": "ARM280121C00400000", "bid": 13.1, "bid_size": 15.0, "ask": 14.85, "ask_size": 66.0, "iv": 0.6806, "open_interest": 2341.0, "volume": 5.0, "delta": 0.2528, "gamma": 0.0025, "vega": 0.6061, "theta": -0.0444, "rho": 0.3538, "theo": 13.6641, "change": 0.65, "open": 14.06, "high": 14.06, "low": 14.05, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-06T10:15:35", "percent_change": 4.85075, "prev_day_close": 13.4000000953674}, {"option": "ARM280121P00400000", "bid": 228.0, "bid_size": 119.0, "ask": 231.6, "ask_size": 11.0, "iv": 0.6546, "open_interest": 138.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0036, "vega": 0.3798, "theta": -0.0382, "rho": -1.0225, "theo": 230.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.0, "last_trade_time": "2026-11-05T10:32:09", "percent_change": 0.0, "prev_day_close": 234.275001525879}, {"option": "ARM280121C00410000", "bid": 12.6, "bid_size": 11.0, "ask": 13.65, "ask_size": 63.0, "iv": 0.6784, "open_interest": 510.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0024, "vega": 0.5928, "theta": -0.0435, "rho": 0.3407, "theo": 12.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T13:18:00", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ARM280121P00410000", "bid": 237.5, "bid_size": 53.0, "ask": 240.9, "ask_size": 4.0, "iv": 0.6508, "open_interest": 31.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0036, "vega": 0.3629, "theta": -0.0376, "rho": -1.0242, "theo": 240.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.98, "last_trade_time": "2026-11-03T10:50:44", "percent_change": 0.0, "prev_day_close": 243.875}, {"option": "ARM280121C00420000", "bid": 12.05, "bid_size": 5.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.677, "open_interest": 145.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0024, "vega": 0.5795, "theta": -0.0426, "rho": 0.3282, "theo": 12.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-11-03T09:37:34", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "ARM280121P00420000", "bid": 247.0, "bid_size": 25.0, "ask": 251.1, "ask_size": 8.0, "iv": 0.6596, "open_interest": 2.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0036, "vega": 0.3452, "theta": -0.0368, "rho": -0.9958, "theo": 249.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.0, "last_trade_time": "2026-10-16T15:17:42", "percent_change": 0.0, "prev_day_close": 253.025001525879}, {"option": "ARM280121C00430000", "bid": 11.0, "bid_size": 35.0, "ask": 12.55, "ask_size": 39.0, "iv": 0.6774, "open_interest": 102.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0023, "vega": 0.5666, "theta": -0.0418, "rho": 0.3165, "theo": 11.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T11:50:45", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "ARM280121P00430000", "bid": 257.0, "bid_size": 29.0, "ask": 260.15, "ask_size": 4.0, "iv": 0.6541, "open_interest": 15.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0036, "vega": 0.3155, "theta": -0.0353, "rho": -0.9038, "theo": 259.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.0, "last_trade_time": "2026-10-09T10:53:11", "percent_change": 0.0, "prev_day_close": 262.649993896484}, {"option": "ARM280121C00440000", "bid": 10.75, "bid_size": 10.0, "ask": 11.65, "ask_size": 7.0, "iv": 0.6778, "open_interest": 93.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0023, "vega": 0.5542, "theta": -0.0409, "rho": 0.3055, "theo": 11.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-10-28T13:58:07", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ARM280121P00440000", "bid": 266.5, "bid_size": 33.0, "ask": 270.25, "ask_size": 2.0, "iv": 0.6574, "open_interest": 24.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0035, "vega": 0.2663, "theta": -0.0331, "rho": -0.747, "theo": 268.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.6, "last_trade_time": "2026-10-13T09:40:00", "percent_change": 0.0, "prev_day_close": 272.25}, {"option": "ARM280121C00450000", "bid": 10.4, "bid_size": 4.0, "ask": 11.3, "ask_size": 46.0, "iv": 0.6816, "open_interest": 652.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0022, "vega": 0.5419, "theta": -0.04, "rho": 0.295, "theo": 10.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-05T10:31:54", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ARM280121P00450000", "bid": 276.5, "bid_size": 24.0, "ask": 280.1, "ask_size": 21.0, "iv": 0.6649, "open_interest": 52.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0035, "vega": 0.234, "theta": -0.032, "rho": -0.6819, "theo": 278.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.1, "last_trade_time": "2026-11-05T15:45:48", "percent_change": 0.0, "prev_day_close": 282.125}, {"option": "ARM280121C00460000", "bid": 9.9, "bid_size": 6.0, "ask": 10.75, "ask_size": 8.0, "iv": 0.6817, "open_interest": 86.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0022, "vega": 0.5296, "theta": -0.0391, "rho": 0.2847, "theo": 10.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-11-05T09:59:59", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "ARM280121P00460000", "bid": 286.0, "bid_size": 34.0, "ask": 289.6, "ask_size": 4.0, "iv": 0.6388, "open_interest": 41.0, "volume": 1.0, "delta": -0.9296, "gamma": 0.0034, "vega": 0.186, "theta": -0.0291, "rho": -0.4317, "theo": 288.3376, "change": -2.25, "open": 289.5, "high": 289.5, "low": 289.5, "tick": "down", "last_trade_price": 289.5, "last_trade_time": "2026-11-06T09:37:46", "percent_change": -0.771208, "prev_day_close": 291.75}, {"option": "ARM280121C00470000", "bid": 9.3, "bid_size": 21.0, "ask": 10.3, "ask_size": 35.0, "iv": 0.6812, "open_interest": 234.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0021, "vega": 0.5174, "theta": -0.0383, "rho": 0.2747, "theo": 9.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T14:33:44", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ARM280121P00470000", "bid": 296.0, "bid_size": 24.0, "ask": 299.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0031, "vega": 0.1432, "theta": -0.0289, "rho": -0.4336, "theo": 298.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.42, "last_trade_time": "2026-10-27T12:38:40", "percent_change": 0.0, "prev_day_close": 301.649993896484}, {"option": "ARM280121C00480000", "bid": 8.9, "bid_size": 10.0, "ask": 9.7, "ask_size": 51.0, "iv": 0.6806, "open_interest": 327.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.002, "vega": 0.5053, "theta": -0.0374, "rho": 0.265, "theo": 9.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-05T10:45:15", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "ARM280121P00480000", "bid": 305.5, "bid_size": 29.0, "ask": 309.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0029, "vega": 0.137, "theta": -0.0286, "rho": -0.4278, "theo": 308.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.9, "last_trade_time": "2026-06-25T15:32:19", "percent_change": 0.0, "prev_day_close": 311.25}, {"option": "ARM280121C00490000", "bid": 8.55, "bid_size": 7.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.6841, "open_interest": 842.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.002, "vega": 0.4936, "theta": -0.0366, "rho": 0.256, "theo": 8.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-02T10:56:15", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ARM280121P00490000", "bid": 315.5, "bid_size": 23.0, "ask": 319.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0026, "vega": 0.1285, "theta": -0.0282, "rho": -0.4007, "theo": 317.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.16, "last_trade_time": "2026-09-25T12:53:50", "percent_change": 0.0, "prev_day_close": 321.0}, {"option": "ARM280121C00500000", "bid": 8.05, "bid_size": 42.0, "ask": 9.3, "ask_size": 159.0, "iv": 0.6856, "open_interest": 942.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.002, "vega": 0.4823, "theta": -0.0358, "rho": 0.2474, "theo": 8.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T12:18:18", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ARM280121P00500000", "bid": 325.5, "bid_size": 44.0, "ask": 329.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 274.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0024, "vega": 0.1136, "theta": -0.0273, "rho": -0.3374, "theo": 327.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.53, "last_trade_time": "2026-10-19T15:50:37", "percent_change": 0.0, "prev_day_close": 331.149993896484}, {"option": "ARM280121C00510000", "bid": 7.7, "bid_size": 80.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.6808, "open_interest": 135.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0019, "vega": 0.4714, "theta": -0.035, "rho": 0.2394, "theo": 8.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T10:30:27", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "ARM280121P00510000", "bid": 335.5, "bid_size": 9.0, "ask": 339.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0021, "vega": 0.0599, "theta": -0.0238, "rho": 0.0, "theo": 337.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.0, "last_trade_time": "2026-06-04T15:34:23", "percent_change": 0.0, "prev_day_close": 340.75}, {"option": "ARM280121C00520000", "bid": 7.15, "bid_size": 32.0, "ask": 8.25, "ask_size": 10.0, "iv": 0.6814, "open_interest": 94.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0019, "vega": 0.4608, "theta": -0.0343, "rho": 0.2316, "theo": 7.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-11-05T15:55:35", "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "ARM280121P00520000", "bid": 345.0, "bid_size": 173.0, "ask": 348.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 202.0, "volume": 1.0, "delta": -0.9795, "gamma": 0.0016, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 347.725, "change": -7.38, "open": 343.37, "high": 343.37, "low": 343.37, "tick": "up", "last_trade_price": 343.37, "last_trade_time": "2026-11-06T09:49:46", "percent_change": -2.10406, "prev_day_close": 350.75}, {"option": "ARM280121C00530000", "bid": 7.15, "bid_size": 6.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.6843, "open_interest": 300.0, "volume": 1.0, "delta": 0.1543, "gamma": 0.0018, "vega": 0.4502, "theta": -0.0335, "rho": 0.224, "theo": 7.5165, "change": 0.075, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T11:46:58", "percent_change": 1.03806, "prev_day_close": 7.22499990463257}, {"option": "ARM280121P00530000", "bid": 355.0, "bid_size": 24.0, "ask": 360.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0013, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 357.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.85, "last_trade_time": "2026-09-30T09:36:47", "percent_change": 0.0, "prev_day_close": 360.75}, {"option": "ARM280121C00540000", "bid": 6.9, "bid_size": 4.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.696, "open_interest": 64.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0018, "vega": 0.4398, "theta": -0.0328, "rho": 0.2167, "theo": 7.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-10-29T13:45:44", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "ARM280121P00540000", "bid": 365.0, "bid_size": 16.0, "ask": 369.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.001, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 367.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.5, "last_trade_time": "2026-07-29T10:43:28", "percent_change": 0.0, "prev_day_close": 370.75}, {"option": "ARM280121C00550000", "bid": 6.55, "bid_size": 9.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.6869, "open_interest": 185.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0017, "vega": 0.4296, "theta": -0.0321, "rho": 0.2096, "theo": 6.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.76, "last_trade_time": "2026-11-05T14:32:40", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ARM280121P00550000", "bid": 375.0, "bid_size": 14.0, "ask": 380.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0008, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 377.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.15, "last_trade_time": "2026-09-21T10:35:15", "percent_change": 0.0, "prev_day_close": 381.0}, {"option": "ARM280121C00560000", "bid": 6.2, "bid_size": 3.0, "ask": 7.55, "ask_size": 3.0, "iv": 0.6931, "open_interest": 315.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0017, "vega": 0.4197, "theta": -0.0314, "rho": 0.2028, "theo": 6.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-10-29T14:36:13", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ARM280121P00560000", "bid": 385.0, "bid_size": 3.0, "ask": 390.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0005, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 387.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.0}, {"option": "ARM280121C00570000", "bid": 6.05, "bid_size": 1.0, "ask": 6.75, "ask_size": 14.0, "iv": 0.6887, "open_interest": 124.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0016, "vega": 0.4101, "theta": -0.0307, "rho": 0.1965, "theo": 6.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-10-30T15:03:21", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ARM280121P00570000", "bid": 395.0, "bid_size": 3.0, "ask": 400.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0003, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 397.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.3, "last_trade_time": "2026-08-06T15:22:13", "percent_change": 0.0, "prev_day_close": 401.0}, {"option": "ARM280121C00580000", "bid": 5.65, "bid_size": 15.0, "ask": 6.85, "ask_size": 31.0, "iv": 0.6919, "open_interest": 35.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0016, "vega": 0.4009, "theta": -0.03, "rho": 0.1905, "theo": 6.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-22T15:43:17", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ARM280121P00580000", "bid": 405.0, "bid_size": 4.0, "ask": 410.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 407.725, "change": -3.0, "open": 408.0, "high": 408.0, "low": 408.0, "tick": "up", "last_trade_price": 408.0, "last_trade_time": "2026-11-06T10:16:35", "percent_change": -0.729927, "prev_day_close": 411.0}, {"option": "ARM280121C00590000", "bid": 5.55, "bid_size": 11.0, "ask": 6.45, "ask_size": 29.0, "iv": 0.6924, "open_interest": 88.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0016, "vega": 0.392, "theta": -0.0294, "rho": 0.1847, "theo": 5.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T09:39:32", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "ARM280121P00590000", "bid": 415.0, "bid_size": 3.0, "ask": 419.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 417.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.93, "last_trade_time": "2026-09-25T12:53:50", "percent_change": 0.0, "prev_day_close": 421.0}, {"option": "ARM280121C00600000", "bid": 5.35, "bid_size": 7.0, "ask": 6.75, "ask_size": 23.0, "iv": 0.7003, "open_interest": 550.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0015, "vega": 0.3834, "theta": -0.0288, "rho": 0.1792, "theo": 5.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T14:40:14", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "ARM280121P00600000", "bid": 425.0, "bid_size": 3.0, "ask": 429.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 427.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.1, "last_trade_time": "2026-09-24T09:31:16", "percent_change": 0.0, "prev_day_close": 431.0}, {"option": "ARM280121C00610000", "bid": 5.15, "bid_size": 10.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.6956, "open_interest": 198.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0015, "vega": 0.375, "theta": -0.0282, "rho": 0.1739, "theo": 5.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T13:56:24", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ARM280121P00610000", "bid": 435.0, "bid_size": 3.0, "ask": 440.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 437.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.2, "last_trade_time": "2026-09-24T11:25:26", "percent_change": 0.0, "prev_day_close": 441.0}, {"option": "ARM280121C00620000", "bid": 4.9, "bid_size": 4.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.6931, "open_interest": 91.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0015, "vega": 0.3667, "theta": -0.0276, "rho": 0.1687, "theo": 5.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-11-03T10:39:22", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARM280121P00620000", "bid": 445.0, "bid_size": 3.0, "ask": 449.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 447.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.98, "last_trade_time": "2026-07-16T09:55:40", "percent_change": 0.0, "prev_day_close": 450.850006103516}, {"option": "ARM280121C00630000", "bid": 4.75, "bid_size": 10.0, "ask": 5.55, "ask_size": 13.0, "iv": 0.6951, "open_interest": 358.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0014, "vega": 0.3586, "theta": -0.027, "rho": 0.1637, "theo": 5.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-11-05T14:59:47", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ARM280121P00630000", "bid": 455.0, "bid_size": 3.0, "ask": 459.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 457.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 396.75, "last_trade_time": "2026-10-19T09:33:26", "percent_change": 0.0, "prev_day_close": 460.850006103516}, {"option": "ARM280121C00640000", "bid": 4.55, "bid_size": 11.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.6975, "open_interest": 386.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0014, "vega": 0.3506, "theta": -0.0264, "rho": 0.1588, "theo": 4.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:00:01", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ARM280121P00640000", "bid": 465.0, "bid_size": 3.0, "ask": 469.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 467.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.61, "last_trade_time": "2026-08-13T13:57:06", "percent_change": 0.0, "prev_day_close": 470.850006103516}, {"option": "ARM280121C00650000", "bid": 4.4, "bid_size": 8.0, "ask": 5.25, "ask_size": 44.0, "iv": 0.6976, "open_interest": 460.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0014, "vega": 0.3429, "theta": -0.0259, "rho": 0.1542, "theo": 4.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T10:20:21", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ARM280121P00650000", "bid": 475.0, "bid_size": 3.0, "ask": 480.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 477.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 416.5, "last_trade_time": "2026-10-19T09:33:27", "percent_change": 0.0, "prev_day_close": 480.850006103516}, {"option": "ARM280121C00660000", "bid": 4.3, "bid_size": 10.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.6966, "open_interest": 175.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0013, "vega": 0.3354, "theta": -0.0254, "rho": 0.1498, "theo": 4.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-03T12:39:07", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ARM280121P00660000", "bid": 485.0, "bid_size": 3.0, "ask": 489.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 487.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.75, "last_trade_time": "2026-10-16T15:51:40", "percent_change": 0.0, "prev_day_close": 491.0}, {"option": "ARM280121C00670000", "bid": 4.15, "bid_size": 9.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.7, "open_interest": 3339.0, "volume": 9.0, "delta": 0.0985, "gamma": 0.0013, "vega": 0.3283, "theta": -0.0249, "rho": 0.1456, "theo": 4.4638, "change": 0.375, "open": 4.96, "high": 4.96, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T11:27:24", "percent_change": 8.57143, "prev_day_close": 4.375}, {"option": "ARM280121P00670000", "bid": 495.0, "bid_size": 3.0, "ask": 499.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 497.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.15, "last_trade_time": "2026-10-15T13:38:14", "percent_change": 0.0, "prev_day_close": 501.0}, {"option": "ARM280616C00090000", "bid": 101.35, "bid_size": 4.0, "ask": 105.5, "ask_size": 22.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0011, "vega": 0.4004, "theta": -0.0154, "rho": 0.8421, "theo": 102.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM280616P00090000", "bid": 12.45, "bid_size": 59.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.727, "open_interest": 0.0, "volume": 28.0, "delta": -0.1087, "gamma": 0.0012, "vega": 0.408, "theta": -0.0248, "rho": -0.4296, "theo": 13.0239, "change": 13.1, "open": 13.1, "high": 13.1, "low": 13.05, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T11:03:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM280616C00095000", "bid": 98.4, "bid_size": 1.0, "ask": 102.5, "ask_size": 33.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0012, "vega": 0.4291, "theta": -0.0174, "rho": 0.8609, "theo": 99.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM280616P00095000", "bid": 13.95, "bid_size": 62.0, "ask": 15.15, "ask_size": 7.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0013, "vega": 0.4383, "theta": -0.0264, "rho": -0.4735, "theo": 14.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM280616C00100000", "bid": 95.6, "bid_size": 8.0, "ask": 99.5, "ask_size": 31.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0013, "vega": 0.4574, "theta": -0.0193, "rho": 0.877, "theo": 96.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "ARM280616P00100000", "bid": 15.7, "bid_size": 49.0, "ask": 16.95, "ask_size": 10.0, "iv": 0.7185, "open_interest": 211.0, "volume": 4.0, "delta": -0.1315, "gamma": 0.0014, "vega": 0.4669, "theta": -0.0281, "rho": -0.5187, "theo": 16.4276, "change": -1.015, "open": 15.96, "high": 15.96, "low": 15.96, "tick": "down", "last_trade_price": 15.96, "last_trade_time": "2026-11-06T10:53:27", "percent_change": -5.97938, "prev_day_close": 16.9749994277954}, {"option": "ARM280616C00105000", "bid": 92.85, "bid_size": 6.0, "ask": 96.5, "ask_size": 17.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0014, "vega": 0.4847, "theta": -0.0211, "rho": 0.8915, "theo": 93.6449, "change": 0.0, "open": 0.0, "high": 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": "ARM280616P00105000", "bid": 17.6, "bid_size": 29.0, "ask": 18.85, "ask_size": 5.0, "iv": 0.7167, "open_interest": 2.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0015, "vega": 0.4946, "theta": -0.0296, "rho": -0.5644, "theo": 18.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.09, "last_trade_time": "2026-11-05T14:33:11", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ARM280616C00110000", "bid": 90.05, "bid_size": 6.0, "ask": 94.0, "ask_size": 44.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0015, "vega": 0.5111, "theta": -0.0228, "rho": 0.9041, "theo": 90.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "ARM280616P00110000", "bid": 19.5, "bid_size": 31.0, "ask": 20.75, "ask_size": 4.0, "iv": 0.7126, "open_interest": 4.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0016, "vega": 0.5217, "theta": -0.0312, "rho": -0.611, "theo": 20.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-05T15:22:40", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "ARM280616C00115000", "bid": 87.3, "bid_size": 5.0, "ask": 91.0, "ask_size": 57.0, "iv": 0.7286, "open_interest": 15.0, "volume": 1.0, "delta": 0.843, "gamma": 0.0016, "vega": 0.5369, "theta": -0.0245, "rho": 0.9142, "theo": 88.2511, "change": 2.325, "open": 88.0, "high": 88.0, "low": 88.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-06T09:32:46", "percent_change": 2.71374, "prev_day_close": 85.6749992370606}, {"option": "ARM280616P00115000", "bid": 21.6, "bid_size": 29.0, "ask": 22.95, "ask_size": 11.0, "iv": 0.7123, "open_interest": 200.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0017, "vega": 0.5483, "theta": -0.0326, "rho": -0.6593, "theo": 22.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-05T15:55:04", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "ARM280616C00120000", "bid": 84.8, "bid_size": 3.0, "ask": 88.5, "ask_size": 28.0, "iv": 0.7266, "open_interest": 1.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0016, "vega": 0.5618, "theta": -0.0262, "rho": 0.9226, "theo": 85.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.27, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "ARM280616P00120000", "bid": 23.75, "bid_size": 18.0, "ask": 25.25, "ask_size": 14.0, "iv": 0.7113, "open_interest": 22.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0018, "vega": 0.573, "theta": -0.034, "rho": -0.7069, "theo": 24.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-05T11:26:38", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ARM280616C00125000", "bid": 82.3, "bid_size": 6.0, "ask": 86.0, "ask_size": 28.0, "iv": 0.7232, "open_interest": 3.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0017, "vega": 0.5854, "theta": -0.0277, "rho": 0.93, "theo": 83.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.68, "last_trade_time": "2026-10-28T11:48:26", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "ARM280616P00125000", "bid": 25.45, "bid_size": 49.0, "ask": 27.15, "ask_size": 5.0, "iv": 0.7018, "open_interest": 3.0, "volume": 0.0, "delta": -0.1925, "gamma": 0.0018, "vega": 0.5969, "theta": -0.0354, "rho": -0.7553, "theo": 26.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.93, "last_trade_time": "2026-09-11T15:16:28", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "ARM280616C00130000", "bid": 79.95, "bid_size": 7.0, "ask": 83.5, "ask_size": 55.0, "iv": 0.7201, "open_interest": 32.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0018, "vega": 0.608, "theta": -0.0292, "rho": 0.9358, "theo": 80.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-10-30T15:19:32", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "ARM280616P00130000", "bid": 28.25, "bid_size": 15.0, "ask": 29.45, "ask_size": 4.0, "iv": 0.7034, "open_interest": 23.0, "volume": 5.0, "delta": -0.2054, "gamma": 0.0019, "vega": 0.6199, "theta": -0.0366, "rho": -0.8024, "theo": 28.9389, "change": -1.435, "open": 27.93, "high": 28.44, "low": 27.93, "tick": "up", "last_trade_price": 28.44, "last_trade_time": "2026-11-06T10:53:27", "percent_change": -4.80335, "prev_day_close": 29.875}, {"option": "ARM280616C00135000", "bid": 77.6, "bid_size": 9.0, "ask": 81.4, "ask_size": 56.0, "iv": 0.7191, "open_interest": 1.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0019, "vega": 0.6298, "theta": -0.0306, "rho": 0.9398, "theo": 78.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.17, "last_trade_time": "2026-10-30T15:22:20", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "ARM280616P00135000", "bid": 30.75, "bid_size": 10.0, "ask": 31.95, "ask_size": 9.0, "iv": 0.7031, "open_interest": 8.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.002, "vega": 0.6421, "theta": -0.0378, "rho": -0.8518, "theo": 31.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.88, "last_trade_time": "2026-11-04T14:51:27", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "ARM280616C00140000", "bid": 75.35, "bid_size": 4.0, "ask": 79.0, "ask_size": 28.0, "iv": 0.7155, "open_interest": 25.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0019, "vega": 0.6506, "theta": -0.032, "rho": 0.9423, "theo": 76.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.27, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "ARM280616P00140000", "bid": 32.8, "bid_size": 20.0, "ask": 34.35, "ask_size": 4.0, "iv": 0.6974, "open_interest": 6.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0021, "vega": 0.6626, "theta": -0.039, "rho": -0.8997, "theo": 33.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-11-05T10:51:51", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "ARM280616C00145000", "bid": 73.15, "bid_size": 5.0, "ask": 76.85, "ask_size": 24.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.002, "vega": 0.6702, "theta": -0.0333, "rho": 0.9441, "theo": 74.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "ARM280616P00145000", "bid": 35.15, "bid_size": 12.0, "ask": 37.2, "ask_size": 6.0, "iv": 0.6963, "open_interest": 3.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0022, "vega": 0.6822, "theta": -0.0401, "rho": -0.9457, "theo": 36.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.07, "last_trade_time": "2026-11-03T10:41:44", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ARM280616C00150000", "bid": 70.95, "bid_size": 9.0, "ask": 74.5, "ask_size": 17.0, "iv": 0.7088, "open_interest": 5.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.002, "vega": 0.6887, "theta": -0.0345, "rho": 0.9452, "theo": 71.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.09, "last_trade_time": "2026-11-02T10:31:56", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "ARM280616P00150000", "bid": 37.9, "bid_size": 19.0, "ask": 40.0, "ask_size": 20.0, "iv": 0.6967, "open_interest": 18.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0022, "vega": 0.7005, "theta": -0.0411, "rho": -0.9932, "theo": 38.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.51, "last_trade_time": "2026-11-05T10:54:18", "percent_change": 0.0, "prev_day_close": 40.3249988555908}, {"option": "ARM280616C00155000", "bid": 68.9, "bid_size": 8.0, "ask": 72.5, "ask_size": 20.0, "iv": 0.707, "open_interest": 2.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0021, "vega": 0.7062, "theta": -0.0356, "rho": 0.9449, "theo": 69.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.3, "last_trade_time": "2026-11-03T13:48:24", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "ARM280616P00155000", "bid": 40.4, "bid_size": 20.0, "ask": 42.25, "ask_size": 1.0, "iv": 0.6905, "open_interest": 21.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0023, "vega": 0.7176, "theta": -0.0421, "rho": -1.0406, "theo": 41.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.35, "last_trade_time": "2026-11-05T12:48:58", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ARM280616C00160000", "bid": 67.1, "bid_size": 4.0, "ask": 70.5, "ask_size": 57.0, "iv": 0.7062, "open_interest": 13.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0022, "vega": 0.7228, "theta": -0.0367, "rho": 0.9432, "theo": 67.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.42, "last_trade_time": "2026-10-22T12:50:17", "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "ARM280616P00160000", "bid": 43.25, "bid_size": 23.0, "ask": 45.1, "ask_size": 6.0, "iv": 0.6901, "open_interest": 7.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0024, "vega": 0.7339, "theta": -0.043, "rho": -1.0847, "theo": 44.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.53, "last_trade_time": "2026-11-05T12:22:48", "percent_change": 0.0, "prev_day_close": 45.6750011444092}, {"option": "ARM280616C00165000", "bid": 65.1, "bid_size": 6.0, "ask": 68.75, "ask_size": 71.0, "iv": 0.705, "open_interest": 3.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0022, "vega": 0.7384, "theta": -0.0377, "rho": 0.9406, "theo": 66.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.25, "last_trade_time": "2026-11-05T10:47:05", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "ARM280616P00165000", "bid": 46.4, "bid_size": 13.0, "ask": 47.95, "ask_size": 1.0, "iv": 0.6907, "open_interest": 119.0, "volume": 2.0, "delta": -0.2959, "gamma": 0.0024, "vega": 0.7487, "theta": -0.0438, "rho": -1.1308, "theo": 47.3225, "change": -2.15, "open": 46.45, "high": 46.45, "low": 46.45, "tick": "no_change", "last_trade_price": 46.45, "last_trade_time": "2026-11-06T09:57:27", "percent_change": -4.42387, "prev_day_close": 48.5999984741211}, {"option": "ARM280616C00170000", "bid": 63.3, "bid_size": 5.0, "ask": 66.85, "ask_size": 65.0, "iv": 0.7033, "open_interest": 4.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0023, "vega": 0.7529, "theta": -0.0386, "rho": 0.9378, "theo": 64.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-10-29T11:05:33", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "ARM280616P00170000", "bid": 48.85, "bid_size": 11.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.6871, "open_interest": 529.0, "volume": 1.0, "delta": -0.3089, "gamma": 0.0025, "vega": 0.7624, "theta": -0.0446, "rho": -1.1741, "theo": 50.2396, "change": -2.325, "open": 49.3, "high": 49.3, "low": 49.3, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-11-06T09:32:49", "percent_change": -4.50363, "prev_day_close": 51.625}, {"option": "ARM280616C00175000", "bid": 61.6, "bid_size": 44.0, "ask": 63.6, "ask_size": 9.0, "iv": 0.6927, "open_interest": 1.0, "volume": 1.0, "delta": 0.7013, "gamma": 0.0023, "vega": 0.7664, "theta": -0.0395, "rho": 0.9345, "theo": 62.386, "change": 3.8, "open": 63.95, "high": 63.95, "low": 63.95, "tick": "up", "last_trade_price": 63.95, "last_trade_time": "2026-11-06T09:58:55", "percent_change": 6.31754, "prev_day_close": 60.1499996185303}, {"option": "ARM280616P00175000", "bid": 51.7, "bid_size": 11.0, "ask": 54.35, "ask_size": 13.0, "iv": 0.6878, "open_interest": 40.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.0026, "vega": 0.7753, "theta": -0.0453, "rho": -1.2195, "theo": 53.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-11-05T10:01:28", "percent_change": 0.0, "prev_day_close": 54.5750007629394}, {"option": "ARM280616C00180000", "bid": 59.8, "bid_size": 10.0, "ask": 62.55, "ask_size": 18.0, "iv": 0.6953, "open_interest": 52.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0024, "vega": 0.779, "theta": -0.0403, "rho": 0.9303, "theo": 60.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.24, "last_trade_time": "2026-11-05T15:52:55", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "ARM280616P00180000", "bid": 55.35, "bid_size": 11.0, "ask": 56.95, "ask_size": 1.0, "iv": 0.6872, "open_interest": 17.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0026, "vega": 0.7866, "theta": -0.046, "rho": -1.2612, "theo": 56.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-05T09:36:53", "percent_change": 0.0, "prev_day_close": 57.8250007629394}, {"option": "ARM280616C00185000", "bid": 58.3, "bid_size": 1.0, "ask": 60.9, "ask_size": 10.0, "iv": 0.6953, "open_interest": 5.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0024, "vega": 0.7907, "theta": -0.0411, "rho": 0.9251, "theo": 58.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.58, "last_trade_time": "2026-11-05T14:39:53", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "ARM280616P00185000", "bid": 58.45, "bid_size": 10.0, "ask": 60.2, "ask_size": 9.0, "iv": 0.6868, "open_interest": 597.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0027, "vega": 0.7972, "theta": -0.0466, "rho": -1.3019, "theo": 59.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-05T15:31:13", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "ARM280616C00190000", "bid": 56.5, "bid_size": 8.0, "ask": 59.25, "ask_size": 8.0, "iv": 0.6927, "open_interest": 3.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0024, "vega": 0.8015, "theta": -0.0418, "rho": 0.9191, "theo": 57.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.9, "last_trade_time": "2026-10-29T09:44:11", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "ARM280616P00190000", "bid": 60.95, "bid_size": 9.0, "ask": 63.3, "ask_size": 1.0, "iv": 0.6811, "open_interest": 3.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0027, "vega": 0.8064, "theta": -0.0472, "rho": -1.3407, "theo": 62.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-10-29T10:59:28", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "ARM280616C00195000", "bid": 54.95, "bid_size": 10.0, "ask": 57.55, "ask_size": 9.0, "iv": 0.6908, "open_interest": 2.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0025, "vega": 0.8114, "theta": -0.0425, "rho": 0.9128, "theo": 55.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.48, "last_trade_time": "2026-11-05T14:33:11", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "ARM280616P00195000", "bid": 64.25, "bid_size": 11.0, "ask": 67.1, "ask_size": 11.0, "iv": 0.6844, "open_interest": 7.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0028, "vega": 0.8152, "theta": -0.0477, "rho": -1.3829, "theo": 65.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-11-05T13:12:40", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "ARM280616C00200000", "bid": 53.6, "bid_size": 10.0, "ask": 55.8, "ask_size": 9.0, "iv": 0.6893, "open_interest": 9.0, "volume": 1.0, "delta": 0.6448, "gamma": 0.0025, "vega": 0.8205, "theta": -0.0431, "rho": 0.9065, "theo": 54.296, "change": 2.685, "open": 54.96, "high": 54.96, "low": 54.96, "tick": "up", "last_trade_price": 54.96, "last_trade_time": "2026-11-06T11:56:47", "percent_change": 5.1363, "prev_day_close": 52.2749996185303}, {"option": "ARM280616P00200000", "bid": 67.1, "bid_size": 14.0, "ask": 70.45, "ask_size": 19.0, "iv": 0.6806, "open_interest": 237.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0028, "vega": 0.8222, "theta": -0.0482, "rho": -1.4197, "theo": 69.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.07, "last_trade_time": "2026-11-05T14:25:28", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "ARM280616C00210000", "bid": 50.75, "bid_size": 3.0, "ask": 53.1, "ask_size": 9.0, "iv": 0.6886, "open_interest": 6.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0025, "vega": 0.8363, "theta": -0.0441, "rho": 0.893, "theo": 51.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.04, "last_trade_time": "2026-11-05T14:07:26", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "ARM280616P00210000", "bid": 74.0, "bid_size": 15.0, "ask": 77.45, "ask_size": 33.0, "iv": 0.6814, "open_interest": 8.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0029, "vega": 0.834, "theta": -0.049, "rho": -1.4903, "theo": 75.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.83, "last_trade_time": "2026-11-05T10:42:32", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "ARM280616C00220000", "bid": 48.0, "bid_size": 6.0, "ask": 51.2, "ask_size": 73.0, "iv": 0.6912, "open_interest": 22.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0026, "vega": 0.849, "theta": -0.045, "rho": 0.8768, "theo": 48.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.24, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "ARM280616P00220000", "bid": 80.8, "bid_size": 7.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.6763, "open_interest": 17.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.003, "vega": 0.8416, "theta": -0.0496, "rho": -1.5522, "theo": 82.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.92, "last_trade_time": "2026-10-22T12:00:02", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "ARM280616C00230000", "bid": 45.35, "bid_size": 10.0, "ask": 48.55, "ask_size": 54.0, "iv": 0.6882, "open_interest": 6.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0026, "vega": 0.859, "theta": -0.0457, "rho": 0.8599, "theo": 46.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.91, "last_trade_time": "2026-11-05T10:18:28", "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "ARM280616P00230000", "bid": 87.5, "bid_size": 14.0, "ask": 91.5, "ask_size": 7.0, "iv": 0.6742, "open_interest": 78.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0031, "vega": 0.8464, "theta": -0.0501, "rho": -1.6152, "theo": 89.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.08, "last_trade_time": "2026-11-02T13:30:12", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "ARM280616C00240000", "bid": 43.15, "bid_size": 6.0, "ask": 46.2, "ask_size": 60.0, "iv": 0.6878, "open_interest": 18.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0026, "vega": 0.8666, "theta": -0.0462, "rho": 0.8431, "theo": 43.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.39, "last_trade_time": "2026-11-05T15:40:17", "percent_change": 0.0, "prev_day_close": 42.2750015258789}, {"option": "ARM280616P00240000", "bid": 95.1, "bid_size": 20.0, "ask": 98.5, "ask_size": 11.0, "iv": 0.6725, "open_interest": 390.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0031, "vega": 0.8477, "theta": -0.0505, "rho": -1.666, "theo": 97.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.07, "last_trade_time": "2026-11-05T09:49:12", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "ARM280616C00250000", "bid": 40.8, "bid_size": 8.0, "ask": 43.85, "ask_size": 94.0, "iv": 0.685, "open_interest": 40.0, "volume": 78.0, "delta": 0.5424, "gamma": 0.0027, "vega": 0.8717, "theta": -0.0466, "rho": 0.8252, "theo": 41.6323, "change": 1.45, "open": 42.5, "high": 42.85, "low": 41.15, "tick": "no_change", "last_trade_price": 42.15, "last_trade_time": "2026-11-06T10:57:20", "percent_change": 3.56265, "prev_day_close": 40.7000007629394}, {"option": "ARM280616P00250000", "bid": 102.75, "bid_size": 14.0, "ask": 106.0, "ask_size": 9.0, "iv": 0.672, "open_interest": 10.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0032, "vega": 0.846, "theta": -0.0507, "rho": -1.7178, "theo": 104.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-10-23T09:41:39", "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "ARM280616C00260000", "bid": 38.6, "bid_size": 9.0, "ask": 41.7, "ask_size": 53.0, "iv": 0.6828, "open_interest": 26.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0027, "vega": 0.8746, "theta": -0.0469, "rho": 0.8061, "theo": 39.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.17, "last_trade_time": "2026-10-30T10:11:31", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "ARM280616P00260000", "bid": 110.3, "bid_size": 11.0, "ask": 113.5, "ask_size": 4.0, "iv": 0.669, "open_interest": 12.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0033, "vega": 0.8405, "theta": -0.0508, "rho": -1.7538, "theo": 112.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.18, "last_trade_time": "2026-10-22T12:00:02", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "ARM280616C00270000", "bid": 36.9, "bid_size": 6.0, "ask": 39.2, "ask_size": 11.0, "iv": 0.6802, "open_interest": 42.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0027, "vega": 0.8757, "theta": -0.047, "rho": 0.7874, "theo": 37.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.35, "last_trade_time": "2026-11-03T10:35:22", "percent_change": 0.0, "prev_day_close": 36.0750007629394}, {"option": "ARM280616P00270000", "bid": 118.1, "bid_size": 11.0, "ask": 121.5, "ask_size": 8.0, "iv": 0.6688, "open_interest": 50.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0033, "vega": 0.8333, "theta": -0.0509, "rho": -1.7958, "theo": 120.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-11-05T10:14:57", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "ARM280616C00280000", "bid": 34.95, "bid_size": 8.0, "ask": 38.25, "ask_size": 104.0, "iv": 0.6837, "open_interest": 58.0, "volume": 2.0, "delta": 0.4886, "gamma": 0.0027, "vega": 0.8754, "theta": -0.0471, "rho": 0.7692, "theo": 35.8019, "change": 1.3, "open": 36.05, "high": 36.05, "low": 36.05, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-11-06T10:12:09", "percent_change": 3.74101, "prev_day_close": 34.75}, {"option": "ARM280616P00280000", "bid": 125.85, "bid_size": 25.0, "ask": 129.5, "ask_size": 9.0, "iv": 0.6666, "open_interest": 6.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0034, "vega": 0.8227, "theta": -0.0508, "rho": -1.8091, "theo": 128.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.86, "last_trade_time": "2026-10-07T13:40:36", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "ARM280616C00290000", "bid": 33.3, "bid_size": 6.0, "ask": 35.55, "ask_size": 14.0, "iv": 0.6778, "open_interest": 19.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0027, "vega": 0.8734, "theta": -0.0471, "rho": 0.7505, "theo": 34.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T13:00:00", "percent_change": 0.0, "prev_day_close": 32.5250005722046}, {"option": "ARM280616P00290000", "bid": 134.0, "bid_size": 22.0, "ask": 137.7, "ask_size": 12.0, "iv": 0.6664, "open_interest": 44.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0034, "vega": 0.8108, "theta": -0.0507, "rho": -1.8357, "theo": 136.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-10-30T14:18:28", "percent_change": 0.0, "prev_day_close": 139.199996948242}, {"option": "ARM280616C00300000", "bid": 31.65, "bid_size": 7.0, "ask": 33.8, "ask_size": 18.0, "iv": 0.6762, "open_interest": 268.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0027, "vega": 0.8698, "theta": -0.047, "rho": 0.7312, "theo": 32.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.61, "last_trade_time": "2026-11-05T14:47:23", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "ARM280616P00300000", "bid": 142.1, "bid_size": 22.0, "ask": 145.55, "ask_size": 3.0, "iv": 0.6621, "open_interest": 283.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0034, "vega": 0.7954, "theta": -0.0504, "rho": -1.8453, "theo": 144.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.8, "last_trade_time": "2026-11-02T13:47:25", "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "ARM280616C00310000", "bid": 30.15, "bid_size": 3.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.6752, "open_interest": 18.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0027, "vega": 0.865, "theta": -0.0468, "rho": 0.7123, "theo": 30.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.27, "last_trade_time": "2026-10-30T09:31:34", "percent_change": 0.0, "prev_day_close": 29.4249992370606}, {"option": "ARM280616P00310000", "bid": 150.5, "bid_size": 29.0, "ask": 154.0, "ask_size": 9.0, "iv": 0.662, "open_interest": 5.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0034, "vega": 0.781, "theta": -0.0502, "rho": -1.8574, "theo": 153.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.5, "last_trade_time": "2026-11-05T15:52:49", "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "ARM280616C00320000", "bid": 28.8, "bid_size": 5.0, "ask": 31.4, "ask_size": 37.0, "iv": 0.6789, "open_interest": 23.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0026, "vega": 0.8596, "theta": -0.0466, "rho": 0.6944, "theo": 29.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-05T11:55:58", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "ARM280616P00320000", "bid": 159.0, "bid_size": 16.0, "ask": 162.55, "ask_size": 9.0, "iv": 0.6619, "open_interest": 2.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0035, "vega": 0.7636, "theta": -0.0499, "rho": -1.8605, "theo": 161.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-09-25T09:53:04", "percent_change": 0.0, "prev_day_close": 164.75}, {"option": "ARM280616C00330000", "bid": 27.05, "bid_size": 12.0, "ask": 29.55, "ask_size": 21.0, "iv": 0.6732, "open_interest": 75.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0026, "vega": 0.8532, "theta": -0.0463, "rho": 0.6768, "theo": 28.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.77, "last_trade_time": "2026-11-05T10:00:13", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "ARM280616P00330000", "bid": 167.6, "bid_size": 11.0, "ask": 171.0, "ask_size": 3.0, "iv": 0.6602, "open_interest": 2.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.0035, "vega": 0.7408, "theta": -0.0494, "rho": -1.8315, "theo": 170.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.55, "last_trade_time": "2026-09-18T14:04:34", "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "ARM280616C00340000", "bid": 26.05, "bid_size": 10.0, "ask": 28.25, "ask_size": 7.0, "iv": 0.6742, "open_interest": 4.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0026, "vega": 0.8459, "theta": -0.0459, "rho": 0.659, "theo": 26.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.54, "last_trade_time": "2026-10-14T11:24:27", "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "ARM280616P00340000", "bid": 176.5, "bid_size": 13.0, "ask": 179.9, "ask_size": 8.0, "iv": 0.6623, "open_interest": 35.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0035, "vega": 0.7203, "theta": -0.049, "rho": -1.8326, "theo": 178.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.97, "last_trade_time": "2026-10-28T12:54:36", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "ARM280616C00350000", "bid": 25.05, "bid_size": 4.0, "ask": 26.55, "ask_size": 10.0, "iv": 0.6721, "open_interest": 51.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0026, "vega": 0.8376, "theta": -0.0455, "rho": 0.6411, "theo": 25.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-11-02T09:57:46", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ARM280616P00350000", "bid": 185.0, "bid_size": 66.0, "ask": 188.7, "ask_size": 9.0, "iv": 0.6596, "open_interest": 338.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0036, "vega": 0.6969, "theta": -0.0485, "rho": -1.8083, "theo": 187.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.05, "last_trade_time": "2026-11-05T13:23:51", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "ARM280616C00360000", "bid": 23.75, "bid_size": 66.0, "ask": 26.0, "ask_size": 68.0, "iv": 0.6743, "open_interest": 36.0, "volume": 2.0, "delta": 0.3724, "gamma": 0.0026, "vega": 0.8288, "theta": -0.0451, "rho": 0.6238, "theo": 24.7012, "change": 2.525, "open": 26.45, "high": 26.45, "low": 26.45, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-06T09:59:54", "percent_change": 10.5538, "prev_day_close": 23.9250001907349}, {"option": "ARM280616P00360000", "bid": 194.0, "bid_size": 53.0, "ask": 197.7, "ask_size": 9.0, "iv": 0.6606, "open_interest": 13.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0036, "vega": 0.6714, "theta": -0.048, "rho": -1.7743, "theo": 196.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.08, "last_trade_time": "2026-11-04T09:42:51", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "ARM280616C00370000", "bid": 22.6, "bid_size": 14.0, "ask": 24.45, "ask_size": 8.0, "iv": 0.6706, "open_interest": 21.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0025, "vega": 0.8197, "theta": -0.0447, "rho": 0.6074, "theo": 23.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-05T15:32:38", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ARM280616P00370000", "bid": 203.0, "bid_size": 52.0, "ask": 206.6, "ask_size": 6.0, "iv": 0.6597, "open_interest": 22.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0036, "vega": 0.6492, "theta": -0.0478, "rho": -1.7512, "theo": 205.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.05, "last_trade_time": "2026-10-08T09:49:49", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "ARM280616C00380000", "bid": 22.0, "bid_size": 4.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.6757, "open_interest": 34.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0025, "vega": 0.8105, "theta": -0.0442, "rho": 0.5917, "theo": 22.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-11-05T12:09:17", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "ARM280616P00380000", "bid": 212.0, "bid_size": 20.0, "ask": 215.5, "ask_size": 1.0, "iv": 0.6572, "open_interest": 19.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0036, "vega": 0.6209, "theta": -0.0471, "rho": -1.7002, "theo": 214.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.0, "last_trade_time": "2026-10-15T10:07:54", "percent_change": 0.0, "prev_day_close": 217.900001525879}, {"option": "ARM280616C00390000", "bid": 21.05, "bid_size": 10.0, "ask": 23.15, "ask_size": 22.0, "iv": 0.6769, "open_interest": 30.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0025, "vega": 0.8007, "theta": -0.0437, "rho": 0.5761, "theo": 21.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.83, "last_trade_time": "2026-10-30T10:11:31", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "ARM280616P00390000", "bid": 221.0, "bid_size": 48.0, "ask": 224.7, "ask_size": 1.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0036, "vega": 0.592, "theta": -0.0462, "rho": -1.6425, "theo": 223.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.150001525879}, {"option": "ARM280616C00400000", "bid": 20.1, "bid_size": 10.0, "ask": 21.85, "ask_size": 9.0, "iv": 0.674, "open_interest": 68.0, "volume": 2.0, "delta": 0.3271, "gamma": 0.0024, "vega": 0.7904, "theta": -0.0432, "rho": 0.5605, "theo": 20.8532, "change": 2.23, "open": 22.38, "high": 22.38, "low": 22.38, "tick": "no_change", "last_trade_price": 22.38, "last_trade_time": "2026-11-06T09:57:07", "percent_change": 11.067, "prev_day_close": 20.1500005722046}, {"option": "ARM280616P00400000", "bid": 230.5, "bid_size": 53.0, "ask": 234.0, "ask_size": 6.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0037, "vega": 0.5633, "theta": -0.0458, "rho": -1.6162, "theo": 233.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.84, "last_trade_time": "2026-10-19T13:04:01", "percent_change": 0.0, "prev_day_close": 236.150001525879}, {"option": "ARM280616C00410000", "bid": 19.35, "bid_size": 10.0, "ask": 20.95, "ask_size": 10.0, "iv": 0.6744, "open_interest": 41.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0024, "vega": 0.7797, "theta": -0.0426, "rho": 0.5452, "theo": 20.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.02, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 19.4249992370605}, {"option": "ARM280616P00410000", "bid": 239.5, "bid_size": 55.0, "ask": 243.2, "ask_size": 1.0, "iv": 0.6542, "open_interest": 23.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0037, "vega": 0.5388, "theta": -0.0452, "rho": -1.5455, "theo": 242.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.95, "last_trade_time": "2026-08-11T10:00:37", "percent_change": 0.0, "prev_day_close": 245.5}, {"option": "ARM280616C00420000", "bid": 18.25, "bid_size": 7.0, "ask": 20.65, "ask_size": 4.0, "iv": 0.6757, "open_interest": 173.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0024, "vega": 0.7689, "theta": -0.0421, "rho": 0.5306, "theo": 19.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.65, "last_trade_time": "2026-10-27T15:09:15", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ARM280616P00420000", "bid": 249.0, "bid_size": 23.0, "ask": 252.9, "ask_size": 9.0, "iv": 0.6586, "open_interest": 1.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0037, "vega": 0.5018, "theta": -0.0441, "rho": -1.4614, "theo": 251.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.4, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 255.0}, {"option": "ARM280616C00430000", "bid": 17.7, "bid_size": 10.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.6753, "open_interest": 17.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0023, "vega": 0.7583, "theta": -0.0416, "rho": 0.5167, "theo": 18.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-05T09:41:51", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "ARM280616P00430000", "bid": 258.5, "bid_size": 16.0, "ask": 262.1, "ask_size": 4.0, "iv": 0.6566, "open_interest": 13.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0037, "vega": 0.4713, "theta": -0.0431, "rho": -1.387, "theo": 261.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.52, "last_trade_time": "2026-09-22T09:30:39", "percent_change": 0.0, "prev_day_close": 264.25}, {"option": "ARM280616C00440000", "bid": 16.4, "bid_size": 10.0, "ask": 18.55, "ask_size": 7.0, "iv": 0.6693, "open_interest": 12.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0023, "vega": 0.7477, "theta": -0.041, "rho": 0.5034, "theo": 17.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.09, "last_trade_time": "2026-10-27T13:31:02", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "ARM280616P00440000", "bid": 268.0, "bid_size": 16.0, "ask": 271.5, "ask_size": 7.0, "iv": 0.6547, "open_interest": 1.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0037, "vega": 0.4459, "theta": -0.0427, "rho": -1.3445, "theo": 270.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.3, "last_trade_time": "2026-08-10T11:22:23", "percent_change": 0.0, "prev_day_close": 273.649993896484}, {"option": "ARM280616C00450000", "bid": 16.3, "bid_size": 5.0, "ask": 18.25, "ask_size": 7.0, "iv": 0.676, "open_interest": 25.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0023, "vega": 0.7371, "theta": -0.0404, "rho": 0.4904, "theo": 17.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-27T13:31:41", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "ARM280616P00450000", "bid": 277.5, "bid_size": 16.0, "ask": 281.0, "ask_size": 3.0, "iv": 0.6518, "open_interest": 2.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0037, "vega": 0.4109, "theta": -0.0421, "rho": -1.148, "theo": 280.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.45, "last_trade_time": "2026-09-23T09:46:08", "percent_change": 0.0, "prev_day_close": 283.300003051758}, {"option": "ARM280616C00460000", "bid": 15.85, "bid_size": 7.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.6768, "open_interest": 40.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0022, "vega": 0.7262, "theta": -0.0399, "rho": 0.4776, "theo": 16.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-11-03T14:16:17", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "ARM280616P00460000", "bid": 287.0, "bid_size": 20.0, "ask": 290.65, "ask_size": 1.0, "iv": 0.6497, "open_interest": 9.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0036, "vega": 0.3597, "theta": -0.0441, "rho": -1.0733, "theo": 289.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.8, "last_trade_time": "2026-07-13T10:19:28", "percent_change": 0.0, "prev_day_close": 292.899993896484}, {"option": "ARM280616C00470000", "bid": 15.25, "bid_size": 9.0, "ask": 16.75, "ask_size": 4.0, "iv": 0.6762, "open_interest": 622.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0022, "vega": 0.7152, "theta": -0.0393, "rho": 0.465, "theo": 15.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-11-05T13:43:15", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ARM280616P00470000", "bid": 297.0, "bid_size": 12.0, "ask": 300.7, "ask_size": 8.0, "iv": 0.6616, "open_interest": 1.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0036, "vega": 0.3327, "theta": -0.0442, "rho": -1.0445, "theo": 299.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.06, "last_trade_time": "2026-09-01T15:45:29", "percent_change": 0.0, "prev_day_close": 302.75}, {"option": "ARM280616C00480000", "bid": 14.7, "bid_size": 7.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.6791, "open_interest": 20.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0022, "vega": 0.704, "theta": -0.0388, "rho": 0.4527, "theo": 15.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.22, "last_trade_time": "2026-09-18T14:23:52", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "ARM280616P00480000", "bid": 306.5, "bid_size": 18.0, "ask": 310.15, "ask_size": 4.0, "iv": 0.6515, "open_interest": 46.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0036, "vega": 0.3159, "theta": -0.044, "rho": -1.0022, "theo": 308.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.3, "last_trade_time": "2026-09-21T10:15:20", "percent_change": 0.0, "prev_day_close": 312.25}, {"option": "ARM280616C00490000", "bid": 14.1, "bid_size": 12.0, "ask": 15.95, "ask_size": 9.0, "iv": 0.6791, "open_interest": 320.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0021, "vega": 0.6931, "theta": -0.0382, "rho": 0.4409, "theo": 14.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.14, "last_trade_time": "2026-10-30T09:33:10", "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "ARM280616P00490000", "bid": 316.0, "bid_size": 18.0, "ask": 319.7, "ask_size": 4.0, "iv": 0.6312, "open_interest": 28.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0036, "vega": 0.2871, "theta": -0.0428, "rho": -0.8953, "theo": 318.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.6, "last_trade_time": "2026-09-02T14:07:14", "percent_change": 0.0, "prev_day_close": 322.024993896484}, {"option": "ARM280616C00500000", "bid": 13.65, "bid_size": 9.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.6791, "open_interest": 403.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0021, "vega": 0.6823, "theta": -0.0376, "rho": 0.4297, "theo": 14.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-04T14:46:00", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ARM280616P00500000", "bid": 326.0, "bid_size": 10.0, "ask": 329.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0035, "vega": 0.2338, "theta": -0.0433, "rho": -0.6054, "theo": 328.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.82, "last_trade_time": "2026-11-04T09:42:51", "percent_change": 0.0, "prev_day_close": 332.050003051758}, {"option": "ARM281215C00085000", "bid": 109.0, "bid_size": 5.0, "ask": 113.0, "ask_size": 22.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.001, "vega": 0.4306, "theta": -0.0091, "rho": 0.9732, "theo": 110.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM281215P00085000", "bid": 13.6, "bid_size": 19.0, "ask": 14.65, "ask_size": 4.0, "iv": 0.7157, "open_interest": 0.0, "volume": 1.0, "delta": -0.1007, "gamma": 0.001, "vega": 0.4422, "theta": -0.02, "rho": -0.5473, "theo": 14.2256, "change": 13.83, "open": 13.83, "high": 13.83, "low": 13.83, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-11-06T11:27:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM281215C00090000", "bid": 106.3, "bid_size": 5.0, "ask": 110.0, "ask_size": 11.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.001, "vega": 0.461, "theta": -0.0107, "rho": 0.998, "theo": 107.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM281215P00090000", "bid": 15.15, "bid_size": 36.0, "ask": 16.65, "ask_size": 6.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0011, "vega": 0.474, "theta": -0.0213, "rho": -0.6021, "theo": 15.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM281215C00095000", "bid": 103.65, "bid_size": 6.0, "ask": 107.5, "ask_size": 44.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0011, "vega": 0.4909, "theta": -0.0123, "rho": 1.0197, "theo": 104.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM281215P00095000", "bid": 16.95, "bid_size": 38.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0012, "vega": 0.5043, "theta": -0.0226, "rho": -0.6585, "theo": 17.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM281215C00100000", "bid": 100.95, "bid_size": 5.0, "ask": 105.0, "ask_size": 41.0, "iv": 0.7266, "open_interest": 2.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0012, "vega": 0.5197, "theta": -0.0138, "rho": 1.0397, "theo": 102.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.25, "last_trade_time": "2026-11-05T10:44:48", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "ARM281215P00100000", "bid": 18.75, "bid_size": 68.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.7049, "open_interest": 162.0, "volume": 1.0, "delta": -0.1318, "gamma": 0.0012, "vega": 0.534, "theta": -0.0239, "rho": -0.7147, "theo": 19.7842, "change": -1.145, "open": 19.63, "high": 19.63, "low": 19.63, "tick": "down", "last_trade_price": 19.63, "last_trade_time": "2026-11-06T11:27:53", "percent_change": -5.51143, "prev_day_close": 20.7749996185303}, {"option": "ARM281215C00105000", "bid": 98.45, "bid_size": 7.0, "ask": 102.0, "ask_size": 12.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0012, "vega": 0.5476, "theta": -0.0153, "rho": 1.0575, "theo": 99.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "ARM281215P00105000", "bid": 20.9, "bid_size": 22.0, "ask": 22.55, "ask_size": 6.0, "iv": 0.7043, "open_interest": 2.0, "volume": 1.0, "delta": -0.1427, "gamma": 0.0013, "vega": 0.5634, "theta": -0.0251, "rho": -0.7733, "theo": 21.8422, "change": -0.98, "open": 21.42, "high": 21.42, "low": 21.42, "tick": "down", "last_trade_price": 21.42, "last_trade_time": "2026-11-06T10:07:23", "percent_change": -4.375, "prev_day_close": 22.3999996185303}, {"option": "ARM281215C00110000", "bid": 95.8, "bid_size": 8.0, "ask": 100.0, "ask_size": 41.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0013, "vega": 0.5749, "theta": -0.0167, "rho": 1.0725, "theo": 97.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "ARM281215P00110000", "bid": 22.7, "bid_size": 67.0, "ask": 24.7, "ask_size": 14.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0014, "vega": 0.5912, "theta": -0.0262, "rho": -0.8314, "theo": 23.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "ARM281215C00115000", "bid": 93.6, "bid_size": 6.0, "ask": 97.5, "ask_size": 85.0, "iv": 0.7175, "open_interest": 26.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0014, "vega": 0.6013, "theta": -0.0181, "rho": 1.0854, "theo": 94.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.0, "last_trade_time": "2026-11-05T13:08:31", "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "ARM281215P00115000", "bid": 25.55, "bid_size": 10.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.7021, "open_interest": 224.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0015, "vega": 0.6178, "theta": -0.0274, "rho": -0.889, "theo": 26.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.59, "last_trade_time": "2026-11-05T13:44:39", "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "ARM281215C00120000", "bid": 91.3, "bid_size": 3.0, "ask": 95.0, "ask_size": 20.0, "iv": 0.7138, "open_interest": 10.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0014, "vega": 0.6265, "theta": -0.0194, "rho": 1.0973, "theo": 92.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-10-14T10:11:54", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "ARM281215P00120000", "bid": 27.05, "bid_size": 70.0, "ask": 29.15, "ask_size": 14.0, "iv": 0.6944, "open_interest": 68.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0016, "vega": 0.6437, "theta": -0.0285, "rho": -0.9465, "theo": 28.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.92, "last_trade_time": "2026-11-05T09:52:52", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ARM281215C00125000", "bid": 89.0, "bid_size": 5.0, "ask": 93.0, "ask_size": 40.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0015, "vega": 0.6506, "theta": -0.0207, "rho": 1.1077, "theo": 90.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.21, "last_trade_time": "2026-10-15T10:52:15", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "ARM281215P00125000", "bid": 30.05, "bid_size": 16.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.6965, "open_interest": 544.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0016, "vega": 0.6682, "theta": -0.0295, "rho": -1.0047, "theo": 30.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-11-05T09:52:47", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "ARM281215C00130000", "bid": 86.8, "bid_size": 6.0, "ask": 90.5, "ask_size": 56.0, "iv": 0.7083, "open_interest": 17.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0015, "vega": 0.674, "theta": -0.0219, "rho": 1.1162, "theo": 87.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.33, "last_trade_time": "2026-11-05T10:21:59", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "ARM281215P00130000", "bid": 32.5, "bid_size": 18.0, "ask": 33.85, "ask_size": 1.0, "iv": 0.6948, "open_interest": 63.0, "volume": 2.0, "delta": -0.1979, "gamma": 0.0017, "vega": 0.6921, "theta": -0.0305, "rho": -1.0632, "theo": 33.3328, "change": -1.375, "open": 32.95, "high": 32.95, "low": 32.95, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-11-06T09:35:43", "percent_change": -4.00583, "prev_day_close": 34.3250007629394}, {"option": "ARM281215C00135000", "bid": 84.65, "bid_size": 8.0, "ask": 88.5, "ask_size": 35.0, "iv": 0.7069, "open_interest": 2.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0016, "vega": 0.6964, "theta": -0.0231, "rho": 1.1227, "theo": 85.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.36, "last_trade_time": "2026-11-02T15:59:35", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "ARM281215P00135000", "bid": 34.95, "bid_size": 17.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.6933, "open_interest": 347.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0018, "vega": 0.7148, "theta": -0.0314, "rho": -1.1215, "theo": 35.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.43, "last_trade_time": "2026-11-02T09:47:38", "percent_change": 0.0, "prev_day_close": 36.9749984741211}, {"option": "ARM281215C00140000", "bid": 82.75, "bid_size": 10.0, "ask": 86.5, "ask_size": 78.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0016, "vega": 0.7178, "theta": -0.0242, "rho": 1.1282, "theo": 83.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "ARM281215P00140000", "bid": 37.65, "bid_size": 67.0, "ask": 39.05, "ask_size": 48.0, "iv": 0.6925, "open_interest": 19.0, "volume": 4.0, "delta": -0.2205, "gamma": 0.0018, "vega": 0.736, "theta": -0.0324, "rho": -1.1778, "theo": 38.4737, "change": -1.825, "open": 37.8, "high": 37.8, "low": 37.8, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-11-06T10:27:57", "percent_change": -4.60568, "prev_day_close": 39.625}, {"option": "ARM281215C00145000", "bid": 80.75, "bid_size": 5.0, "ask": 84.5, "ask_size": 56.0, "iv": 0.7045, "open_interest": 1.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0017, "vega": 0.7382, "theta": -0.0253, "rho": 1.133, "theo": 81.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.48, "last_trade_time": "2026-09-09T13:03:04", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "ARM281215P00145000", "bid": 40.15, "bid_size": 11.0, "ask": 41.7, "ask_size": 7.0, "iv": 0.6899, "open_interest": 10.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0019, "vega": 0.7565, "theta": -0.0332, "rho": -1.2332, "theo": 41.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.12, "last_trade_time": "2026-11-05T12:09:33", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "ARM281215C00150000", "bid": 78.85, "bid_size": 4.0, "ask": 82.5, "ask_size": 32.0, "iv": 0.7025, "open_interest": 17.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0017, "vega": 0.7575, "theta": -0.0263, "rho": 1.137, "theo": 79.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-11-02T15:38:36", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "ARM281215P00150000", "bid": 42.95, "bid_size": 11.0, "ask": 44.35, "ask_size": 1.0, "iv": 0.6885, "open_interest": 1085.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.002, "vega": 0.7757, "theta": -0.034, "rho": -1.2901, "theo": 43.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-11-05T11:11:18", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "ARM281215C00155000", "bid": 77.0, "bid_size": 3.0, "ask": 80.5, "ask_size": 20.0, "iv": 0.7003, "open_interest": 4.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0018, "vega": 0.776, "theta": -0.0272, "rho": 1.1394, "theo": 77.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-07-21T11:06:08", "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "ARM281215P00155000", "bid": 45.85, "bid_size": 13.0, "ask": 47.8, "ask_size": 14.0, "iv": 0.6919, "open_interest": 58.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.002, "vega": 0.7941, "theta": -0.0348, "rho": -1.3459, "theo": 46.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.95, "last_trade_time": "2026-11-05T11:10:58", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "ARM281215C00160000", "bid": 75.3, "bid_size": 5.0, "ask": 78.9, "ask_size": 112.0, "iv": 0.7009, "open_interest": 151.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0018, "vega": 0.7936, "theta": -0.0282, "rho": 1.1405, "theo": 76.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.44, "last_trade_time": "2026-11-05T14:03:15", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "ARM281215P00160000", "bid": 48.6, "bid_size": 10.0, "ask": 50.15, "ask_size": 8.0, "iv": 0.6865, "open_interest": 109.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0021, "vega": 0.811, "theta": -0.0355, "rho": -1.3998, "theo": 49.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.45, "last_trade_time": "2026-11-05T12:44:05", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "ARM281215C00165000", "bid": 73.45, "bid_size": 3.0, "ask": 77.0, "ask_size": 70.0, "iv": 0.698, "open_interest": 9.0, "volume": 4.0, "delta": 0.7485, "gamma": 0.0019, "vega": 0.8103, "theta": -0.029, "rho": 1.1405, "theo": 74.4245, "change": 3.335, "open": 75.62, "high": 75.62, "low": 75.56, "tick": "no_change", "last_trade_price": 75.56, "last_trade_time": "2026-11-06T09:34:50", "percent_change": 4.61752, "prev_day_close": 72.2249984741211}, {"option": "ARM281215P00165000", "bid": 51.1, "bid_size": 18.0, "ask": 53.1, "ask_size": 10.0, "iv": 0.6833, "open_interest": 26.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0021, "vega": 0.8272, "theta": -0.0362, "rho": -1.4532, "theo": 52.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.16, "last_trade_time": "2026-11-05T11:20:25", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "ARM281215C00170000", "bid": 71.75, "bid_size": 67.0, "ask": 75.45, "ask_size": 115.0, "iv": 0.6977, "open_interest": 24.0, "volume": 1.0, "delta": 0.7386, "gamma": 0.0019, "vega": 0.8261, "theta": -0.0299, "rho": 1.1402, "theo": 72.7258, "change": 2.525, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-06T12:03:21", "percent_change": 3.58283, "prev_day_close": 70.4749984741211}, {"option": "ARM281215P00170000", "bid": 54.5, "bid_size": 20.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.6842, "open_interest": 127.0, "volume": 5.0, "delta": -0.2884, "gamma": 0.0022, "vega": 0.8422, "theta": -0.0369, "rho": -1.5071, "theo": 55.5011, "change": -0.4, "open": 56.7, "high": 56.7, "low": 56.65, "tick": "down", "last_trade_price": 56.65, "last_trade_time": "2026-11-06T10:37:04", "percent_change": -0.701138, "prev_day_close": 57.0499992370606}, {"option": "ARM281215C00175000", "bid": 70.15, "bid_size": 8.0, "ask": 73.8, "ask_size": 88.0, "iv": 0.6968, "open_interest": 29.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0019, "vega": 0.841, "theta": -0.0306, "rho": 1.1395, "theo": 71.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.9, "last_trade_time": "2026-11-05T12:15:32", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "ARM281215P00175000", "bid": 57.5, "bid_size": 9.0, "ask": 59.5, "ask_size": 11.0, "iv": 0.6856, "open_interest": 5.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0022, "vega": 0.8561, "theta": -0.0375, "rho": -1.5553, "theo": 58.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.73, "last_trade_time": "2026-10-30T12:35:20", "percent_change": 0.0, "prev_day_close": 60.2250003814697}, {"option": "ARM281215C00180000", "bid": 68.4, "bid_size": 5.0, "ask": 72.0, "ask_size": 22.0, "iv": 0.6937, "open_interest": 56.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.002, "vega": 0.855, "theta": -0.0314, "rho": 1.1382, "theo": 69.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-10-19T10:45:53", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ARM281215P00180000", "bid": 60.3, "bid_size": 10.0, "ask": 62.8, "ask_size": 11.0, "iv": 0.684, "open_interest": 11.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0023, "vega": 0.8691, "theta": -0.0381, "rho": -1.6067, "theo": 61.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.68, "last_trade_time": "2026-11-05T13:33:53", "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "ARM281215C00185000", "bid": 67.2, "bid_size": 1.0, "ask": 70.5, "ask_size": 68.0, "iv": 0.695, "open_interest": 4.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.002, "vega": 0.8683, "theta": -0.0321, "rho": 1.1359, "theo": 67.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.31, "last_trade_time": "2026-09-10T12:43:07", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "ARM281215P00185000", "bid": 63.9, "bid_size": 11.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.683, "open_interest": 203.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0023, "vega": 0.881, "theta": -0.0386, "rho": -1.6564, "theo": 64.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.19, "last_trade_time": "2026-11-04T13:24:19", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ARM281215C00190000", "bid": 65.6, "bid_size": 7.0, "ask": 69.0, "ask_size": 84.0, "iv": 0.6936, "open_interest": 14.0, "volume": 1.0, "delta": 0.7, "gamma": 0.002, "vega": 0.8808, "theta": -0.0328, "rho": 1.1326, "theo": 66.4165, "change": 1.82, "open": 66.17, "high": 66.17, "low": 66.17, "tick": "up", "last_trade_price": 66.17, "last_trade_time": "2026-11-06T10:07:23", "percent_change": 2.82829, "prev_day_close": 64.3499984741211}, {"option": "ARM281215P00190000", "bid": 66.65, "bid_size": 11.0, "ask": 69.1, "ask_size": 9.0, "iv": 0.6813, "open_interest": 16.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0024, "vega": 0.8918, "theta": -0.0391, "rho": -1.7031, "theo": 68.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.61, "last_trade_time": "2026-10-29T14:04:14", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "ARM281215C00195000", "bid": 64.0, "bid_size": 9.0, "ask": 67.5, "ask_size": 77.0, "iv": 0.6917, "open_interest": 17.0, "volume": 2.0, "delta": 0.6906, "gamma": 0.0021, "vega": 0.8925, "theta": -0.0334, "rho": 1.1285, "theo": 64.954, "change": 1.88, "open": 64.75, "high": 64.75, "low": 64.73, "tick": "down", "last_trade_price": 64.73, "last_trade_time": "2026-11-06T11:17:10", "percent_change": 2.99125, "prev_day_close": 62.8499984741211}, {"option": "ARM281215P00195000", "bid": 69.7, "bid_size": 11.0, "ask": 72.6, "ask_size": 11.0, "iv": 0.681, "open_interest": 4.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0024, "vega": 0.9022, "theta": -0.0396, "rho": -1.7503, "theo": 71.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.45, "last_trade_time": "2026-11-02T10:28:03", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "ARM281215C00200000", "bid": 62.8, "bid_size": 8.0, "ask": 66.1, "ask_size": 181.0, "iv": 0.6922, "open_interest": 67.0, "volume": 32.0, "delta": 0.6814, "gamma": 0.0021, "vega": 0.9034, "theta": -0.034, "rho": 1.1242, "theo": 63.5347, "change": 4.335, "open": 65.6, "high": 66.06, "low": 65.6, "tick": "up", "last_trade_price": 66.06, "last_trade_time": "2026-11-06T09:45:36", "percent_change": 7.02309, "prev_day_close": 61.7250003814697}, {"option": "ARM281215P00200000", "bid": 72.75, "bid_size": 131.0, "ask": 75.3, "ask_size": 9.0, "iv": 0.6751, "open_interest": 101.0, "volume": 1.0, "delta": -0.3553, "gamma": 0.0025, "vega": 0.9112, "theta": -0.0401, "rho": -1.7938, "theo": 74.6609, "change": -0.75, "open": 75.85, "high": 75.85, "low": 75.85, "tick": "down", "last_trade_price": 75.85, "last_trade_time": "2026-11-06T11:25:34", "percent_change": -0.97911, "prev_day_close": 76.5999984741211}, {"option": "ARM281215C00210000", "bid": 60.05, "bid_size": 4.0, "ask": 62.25, "ask_size": 12.0, "iv": 0.6842, "open_interest": 69.0, "volume": 0.0, "delta": 0.6631, "gamma": 0.0022, "vega": 0.9232, "theta": -0.035, "rho": 1.1152, "theo": 60.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.61, "last_trade_time": "2026-11-05T15:22:42", "percent_change": 0.0, "prev_day_close": 58.9249992370606}, {"option": "ARM281215P00210000", "bid": 79.6, "bid_size": 11.0, "ask": 83.0, "ask_size": 20.0, "iv": 0.6795, "open_interest": 85.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0026, "vega": 0.9268, "theta": -0.0409, "rho": -1.8785, "theo": 81.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.83, "last_trade_time": "2026-11-05T09:40:15", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "ARM281215C00220000", "bid": 57.45, "bid_size": 10.0, "ask": 60.3, "ask_size": 66.0, "iv": 0.686, "open_interest": 40.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0022, "vega": 0.9404, "theta": -0.036, "rho": 1.1046, "theo": 58.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.68, "last_trade_time": "2026-11-05T15:00:27", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "ARM281215P00220000", "bid": 86.7, "bid_size": 18.0, "ask": 89.2, "ask_size": 8.0, "iv": 0.6745, "open_interest": 681.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0026, "vega": 0.9379, "theta": -0.0416, "rho": -1.9605, "theo": 88.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.29, "last_trade_time": "2026-11-05T12:02:45", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "ARM281215C00230000", "bid": 54.9, "bid_size": 10.0, "ask": 58.2, "ask_size": 62.0, "iv": 0.6858, "open_interest": 43.0, "volume": 2.0, "delta": 0.628, "gamma": 0.0022, "vega": 0.955, "theta": -0.0368, "rho": 1.0915, "theo": 55.8382, "change": 4.33, "open": 58.58, "high": 58.58, "low": 58.58, "tick": "up", "last_trade_price": 58.58, "last_trade_time": "2026-11-06T09:52:32", "percent_change": 7.98157, "prev_day_close": 54.25}, {"option": "ARM281215P00230000", "bid": 93.5, "bid_size": 29.0, "ask": 97.0, "ask_size": 12.0, "iv": 0.6752, "open_interest": 103.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0027, "vega": 0.9471, "theta": -0.0421, "rho": -2.0289, "theo": 95.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.5, "last_trade_time": "2026-11-05T13:16:27", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "ARM281215C00240000", "bid": 52.75, "bid_size": 10.0, "ask": 55.3, "ask_size": 24.0, "iv": 0.6822, "open_interest": 66.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0023, "vega": 0.9672, "theta": -0.0375, "rho": 1.0774, "theo": 53.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.85, "last_trade_time": "2026-10-30T14:28:27", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ARM281215P00240000", "bid": 100.9, "bid_size": 27.0, "ask": 104.3, "ask_size": 21.0, "iv": 0.6747, "open_interest": 327.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0028, "vega": 0.9528, "theta": -0.0426, "rho": -2.0959, "theo": 102.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.4, "last_trade_time": "2026-11-05T15:19:31", "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "ARM281215C00250000", "bid": 50.75, "bid_size": 6.0, "ask": 53.35, "ask_size": 43.0, "iv": 0.6832, "open_interest": 558.0, "volume": 2.0, "delta": 0.5947, "gamma": 0.0023, "vega": 0.9775, "theta": -0.0381, "rho": 1.0635, "theo": 51.4038, "change": 3.96, "open": 53.96, "high": 53.96, "low": 53.96, "tick": "up", "last_trade_price": 53.96, "last_trade_time": "2026-11-06T09:52:32", "percent_change": 7.92, "prev_day_close": 50.0}, {"option": "ARM281215P00250000", "bid": 108.3, "bid_size": 11.0, "ask": 111.8, "ask_size": 11.0, "iv": 0.6737, "open_interest": 89.0, "volume": 2.0, "delta": -0.4606, "gamma": 0.0029, "vega": 0.9557, "theta": -0.043, "rho": -2.1569, "theo": 110.323, "change": -2.9, "open": 110.1, "high": 110.1, "low": 110.1, "tick": "down", "last_trade_price": 110.1, "last_trade_time": "2026-11-06T09:33:09", "percent_change": -2.56637, "prev_day_close": 113.0}, {"option": "ARM281215C00260000", "bid": 48.65, "bid_size": 8.0, "ask": 50.9, "ask_size": 24.0, "iv": 0.68, "open_interest": 271.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0023, "vega": 0.9859, "theta": -0.0386, "rho": 1.049, "theo": 49.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.79, "last_trade_time": "2026-11-05T12:54:41", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ARM281215P00260000", "bid": 116.0, "bid_size": 11.0, "ask": 119.5, "ask_size": 11.0, "iv": 0.6739, "open_interest": 186.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0029, "vega": 0.9559, "theta": -0.0433, "rho": -2.2064, "theo": 117.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.53, "last_trade_time": "2026-11-04T09:41:31", "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "ARM281215C00270000", "bid": 46.65, "bid_size": 13.0, "ask": 49.0, "ask_size": 24.0, "iv": 0.6791, "open_interest": 77.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0023, "vega": 0.9923, "theta": -0.039, "rho": 1.033, "theo": 47.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-11-05T15:58:09", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "ARM281215P00270000", "bid": 123.4, "bid_size": 21.0, "ask": 127.0, "ask_size": 11.0, "iv": 0.6701, "open_interest": 270.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.003, "vega": 0.9533, "theta": -0.0436, "rho": -2.2556, "theo": 125.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.92, "last_trade_time": "2026-11-04T09:41:31", "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "ARM281215C00280000", "bid": 44.5, "bid_size": 42.0, "ask": 46.65, "ask_size": 40.0, "iv": 0.6742, "open_interest": 79.0, "volume": 1.0, "delta": 0.5485, "gamma": 0.0023, "vega": 0.997, "theta": -0.0394, "rho": 1.0161, "theo": 45.6205, "change": 2.5, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T11:25:34", "percent_change": 5.61798, "prev_day_close": 44.5}, {"option": "ARM281215P00280000", "bid": 131.3, "bid_size": 18.0, "ask": 135.0, "ask_size": 11.0, "iv": 0.6703, "open_interest": 20.0, "volume": 1.0, "delta": -0.5195, "gamma": 0.0031, "vega": 0.9468, "theta": -0.0437, "rho": -2.2896, "theo": 133.5649, "change": -2.45, "open": 134.05, "high": 134.05, "low": 134.05, "tick": "down", "last_trade_price": 134.05, "last_trade_time": "2026-11-06T11:25:34", "percent_change": -1.79487, "prev_day_close": 136.5}, {"option": "ARM281215C00290000", "bid": 43.25, "bid_size": 8.0, "ask": 45.55, "ask_size": 24.0, "iv": 0.6792, "open_interest": 53.0, "volume": 0.0, "delta": 0.5341, "gamma": 0.0024, "vega": 1.0004, "theta": -0.0396, "rho": 0.9996, "theo": 43.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.71, "last_trade_time": "2026-11-05T15:44:44", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "ARM281215P00290000", "bid": 139.7, "bid_size": 11.0, "ask": 142.55, "ask_size": 10.0, "iv": 0.6694, "open_interest": 21.0, "volume": 1.0, "delta": -0.5386, "gamma": 0.0031, "vega": 0.9409, "theta": -0.0439, "rho": -2.329, "theo": 141.5706, "change": -2.19, "open": 142.31, "high": 142.31, "low": 142.31, "tick": "down", "last_trade_price": 142.31, "last_trade_time": "2026-11-06T11:15:59", "percent_change": -1.51557, "prev_day_close": 144.5}, {"option": "ARM281215C00300000", "bid": 41.5, "bid_size": 23.0, "ask": 43.7, "ask_size": 43.0, "iv": 0.6771, "open_interest": 152.0, "volume": 34.0, "delta": 0.5201, "gamma": 0.0024, "vega": 1.0026, "theta": -0.0399, "rho": 0.9836, "theo": 42.2653, "change": 0.575, "open": 44.16, "high": 44.26, "low": 41.7, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-11-06T11:17:55", "percent_change": 1.39818, "prev_day_close": 41.125}, {"option": "ARM281215P00300000", "bid": 147.1, "bid_size": 37.0, "ask": 151.0, "ask_size": 11.0, "iv": 0.6669, "open_interest": 123.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0032, "vega": 0.9312, "theta": -0.0439, "rho": -2.3466, "theo": 149.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.25, "last_trade_time": "2026-11-05T10:53:45", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "ARM281215C00310000", "bid": 40.1, "bid_size": 8.0, "ask": 42.55, "ask_size": 24.0, "iv": 0.6796, "open_interest": 141.0, "volume": 0.0, "delta": 0.5065, "gamma": 0.0024, "vega": 1.0036, "theta": -0.04, "rho": 0.9674, "theo": 40.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-11-05T12:40:26", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ARM281215P00310000", "bid": 155.65, "bid_size": 33.0, "ask": 158.75, "ask_size": 10.0, "iv": 0.6655, "open_interest": 242.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0032, "vega": 0.9182, "theta": -0.0439, "rho": -2.3664, "theo": 157.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.23, "last_trade_time": "2026-10-21T15:14:38", "percent_change": 0.0, "prev_day_close": 160.974998474121}, {"option": "ARM281215C00320000", "bid": 38.35, "bid_size": 10.0, "ask": 41.55, "ask_size": 92.0, "iv": 0.6802, "open_interest": 73.0, "volume": 2.0, "delta": 0.4934, "gamma": 0.0024, "vega": 1.0032, "theta": -0.0401, "rho": 0.9503, "theo": 39.2487, "change": 2.3, "open": 40.15, "high": 40.15, "low": 40.15, "tick": "no_change", "last_trade_price": 40.15, "last_trade_time": "2026-11-06T09:36:10", "percent_change": 6.07662, "prev_day_close": 37.8499984741211}, {"option": "ARM281215P00320000", "bid": 163.6, "bid_size": 46.0, "ask": 167.5, "ask_size": 10.0, "iv": 0.6652, "open_interest": 112.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0032, "vega": 0.9072, "theta": -0.0439, "rho": -2.3838, "theo": 166.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.6, "last_trade_time": "2026-10-12T13:38:32", "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "ARM281215C00330000", "bid": 37.25, "bid_size": 1.0, "ask": 39.25, "ask_size": 23.0, "iv": 0.677, "open_interest": 142.0, "volume": 2.0, "delta": 0.4808, "gamma": 0.0024, "vega": 1.0016, "theta": -0.0402, "rho": 0.9329, "theo": 37.8559, "change": 1.36, "open": 37.9, "high": 37.91, "low": 37.9, "tick": "up", "last_trade_price": 37.91, "last_trade_time": "2026-11-06T11:17:10", "percent_change": 3.72093, "prev_day_close": 36.5500011444092}, {"option": "ARM281215P00330000", "bid": 172.15, "bid_size": 29.0, "ask": 175.65, "ask_size": 1.0, "iv": 0.6638, "open_interest": 119.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0033, "vega": 0.8908, "theta": -0.0438, "rho": -2.3765, "theo": 174.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.91, "last_trade_time": "2026-09-22T13:21:30", "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "ARM281215C00340000", "bid": 35.75, "bid_size": 10.0, "ask": 37.8, "ask_size": 11.0, "iv": 0.6753, "open_interest": 104.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0024, "vega": 0.9993, "theta": -0.0402, "rho": 0.9158, "theo": 36.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-11-05T12:40:52", "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "ARM281215P00340000", "bid": 180.65, "bid_size": 24.0, "ask": 184.05, "ask_size": 1.0, "iv": 0.6624, "open_interest": 94.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0033, "vega": 0.8698, "theta": -0.0437, "rho": -2.3683, "theo": 183.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.48, "last_trade_time": "2026-11-05T15:24:23", "percent_change": 0.0, "prev_day_close": 186.150001525879}, {"option": "ARM281215C00350000", "bid": 34.7, "bid_size": 10.0, "ask": 36.2, "ask_size": 11.0, "iv": 0.6746, "open_interest": 178.0, "volume": 25.0, "delta": 0.4568, "gamma": 0.0023, "vega": 0.9963, "theta": -0.0402, "rho": 0.8995, "theo": 35.2782, "change": 0.325, "open": 35.2, "high": 35.52, "low": 34.8, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-11-06T11:19:21", "percent_change": 0.942711, "prev_day_close": 34.4750003814697}, {"option": "ARM281215P00350000", "bid": 189.5, "bid_size": 38.0, "ask": 192.9, "ask_size": 10.0, "iv": 0.6647, "open_interest": 172.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0034, "vega": 0.8552, "theta": -0.0437, "rho": -2.379, "theo": 191.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.16, "last_trade_time": "2026-11-05T14:41:25", "percent_change": 0.0, "prev_day_close": 194.800003051758}, {"option": "ARM281215C00360000", "bid": 33.45, "bid_size": 10.0, "ask": 35.4, "ask_size": 22.0, "iv": 0.6762, "open_interest": 50.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.0023, "vega": 0.9928, "theta": -0.0401, "rho": 0.8836, "theo": 34.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-11-05T12:38:52", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "ARM281215P00360000", "bid": 198.0, "bid_size": 33.0, "ask": 201.5, "ask_size": 8.0, "iv": 0.6624, "open_interest": 14.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0034, "vega": 0.836, "theta": -0.0434, "rho": -2.3478, "theo": 200.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.6, "last_trade_time": "2026-10-07T15:49:40", "percent_change": 0.0, "prev_day_close": 203.800003051758}, {"option": "ARM281215C00370000", "bid": 32.25, "bid_size": 8.0, "ask": 34.55, "ask_size": 21.0, "iv": 0.6774, "open_interest": 35.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0023, "vega": 0.9886, "theta": -0.04, "rho": 0.8677, "theo": 32.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.16, "last_trade_time": "2026-11-05T09:39:23", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "ARM281215P00370000", "bid": 207.0, "bid_size": 29.0, "ask": 210.4, "ask_size": 9.0, "iv": 0.664, "open_interest": 391.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0035, "vega": 0.8079, "theta": -0.0432, "rho": -2.3146, "theo": 209.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.53, "last_trade_time": "2026-11-05T10:12:59", "percent_change": 0.0, "prev_day_close": 212.550003051758}, {"option": "ARM281215C00380000", "bid": 31.0, "bid_size": 8.0, "ask": 33.6, "ask_size": 21.0, "iv": 0.6773, "open_interest": 60.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0023, "vega": 0.9836, "theta": -0.0399, "rho": 0.8515, "theo": 31.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-11-05T12:38:52", "percent_change": 0.0, "prev_day_close": 31.4749994277954}, {"option": "ARM281215P00380000", "bid": 215.5, "bid_size": 19.0, "ask": 219.3, "ask_size": 8.0, "iv": 0.6615, "open_interest": 43.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0035, "vega": 0.79, "theta": -0.0432, "rho": -2.3112, "theo": 218.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.9, "last_trade_time": "2026-10-19T14:10:59", "percent_change": 0.0, "prev_day_close": 221.25}, {"option": "ARM281215C00390000", "bid": 29.95, "bid_size": 9.0, "ask": 32.35, "ask_size": 8.0, "iv": 0.6762, "open_interest": 105.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0023, "vega": 0.9778, "theta": -0.0397, "rho": 0.8352, "theo": 30.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.46, "last_trade_time": "2026-10-22T11:57:43", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ARM281215P00390000", "bid": 224.5, "bid_size": 18.0, "ask": 228.4, "ask_size": 4.0, "iv": 0.6626, "open_interest": 161.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0035, "vega": 0.7712, "theta": -0.0429, "rho": -2.2733, "theo": 227.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.2, "last_trade_time": "2026-10-07T15:49:40", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "ARM281215C00400000", "bid": 29.15, "bid_size": 9.0, "ask": 31.65, "ask_size": 21.0, "iv": 0.6787, "open_interest": 229.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0023, "vega": 0.9716, "theta": -0.0395, "rho": 0.8192, "theo": 29.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.29, "last_trade_time": "2026-11-05T10:08:09", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "ARM281215P00400000", "bid": 233.5, "bid_size": 32.0, "ask": 237.4, "ask_size": 4.0, "iv": 0.6617, "open_interest": 14.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0036, "vega": 0.7363, "theta": -0.0424, "rho": -2.1553, "theo": 236.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.71, "last_trade_time": "2026-11-05T11:09:19", "percent_change": 0.0, "prev_day_close": 239.25}, {"option": "ARM281215C00410000", "bid": 28.3, "bid_size": 10.0, "ask": 30.25, "ask_size": 11.0, "iv": 0.6769, "open_interest": 149.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0023, "vega": 0.9652, "theta": -0.0394, "rho": 0.8038, "theo": 28.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-10-20T15:35:50", "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "ARM281215P00410000", "bid": 242.5, "bid_size": 50.0, "ask": 246.4, "ask_size": 7.0, "iv": 0.66, "open_interest": 234.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0036, "vega": 0.7053, "theta": -0.0423, "rho": -2.1482, "theo": 245.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.7, "last_trade_time": "2026-10-26T10:23:23", "percent_change": 0.0, "prev_day_close": 248.550003051758}, {"option": "ARM281215C00420000", "bid": 26.8, "bid_size": 42.0, "ask": 29.05, "ask_size": 34.0, "iv": 0.6723, "open_interest": 82.0, "volume": 1.0, "delta": 0.3844, "gamma": 0.0022, "vega": 0.9586, "theta": -0.0391, "rho": 0.7891, "theo": 28.0183, "change": 1.85, "open": 29.2, "high": 29.2, "low": 29.2, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T11:25:34", "percent_change": 6.76417, "prev_day_close": 27.3499994277954}, {"option": "ARM281215P00420000", "bid": 252.0, "bid_size": 38.0, "ask": 255.7, "ask_size": 6.0, "iv": 0.6635, "open_interest": 92.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0036, "vega": 0.6886, "theta": -0.0422, "rho": -2.1311, "theo": 254.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.65, "last_trade_time": "2026-10-26T11:03:17", "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "ARM281215C00430000", "bid": 26.5, "bid_size": 10.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.677, "open_interest": 18.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0022, "vega": 0.9518, "theta": -0.0389, "rho": 0.7748, "theo": 27.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.8, "last_trade_time": "2026-10-08T12:27:53", "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "ARM281215P00430000", "bid": 261.0, "bid_size": 46.0, "ask": 264.9, "ask_size": 10.0, "iv": 0.6613, "open_interest": 34.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0037, "vega": 0.6668, "theta": -0.0419, "rho": -2.0798, "theo": 263.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.15, "last_trade_time": "2026-10-01T10:01:44", "percent_change": 0.0, "prev_day_close": 266.800003051758}, {"option": "ARM281215C00440000", "bid": 25.35, "bid_size": 7.0, "ask": 27.95, "ask_size": 6.0, "iv": 0.6769, "open_interest": 65.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0022, "vega": 0.9446, "theta": -0.0387, "rho": 0.7607, "theo": 26.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.14, "last_trade_time": "2026-10-22T10:52:34", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "ARM281215P00440000", "bid": 270.5, "bid_size": 11.0, "ask": 274.2, "ask_size": 8.0, "iv": 0.6626, "open_interest": 12.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0037, "vega": 0.621, "theta": -0.0415, "rho": -1.881, "theo": 272.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.3, "last_trade_time": "2026-10-19T09:41:12", "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "ARM281215C00450000", "bid": 24.65, "bid_size": 9.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.6762, "open_interest": 114.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0022, "vega": 0.9371, "theta": -0.0384, "rho": 0.7465, "theo": 25.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-10-30T11:00:09", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "ARM281215P00450000", "bid": 280.0, "bid_size": 15.0, "ask": 283.7, "ask_size": 9.0, "iv": 0.6652, "open_interest": 122.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0037, "vega": 0.5852, "theta": -0.0417, "rho": -1.8705, "theo": 282.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 200.65, "last_trade_time": "2026-09-23T15:55:04", "percent_change": 0.0, "prev_day_close": 285.449996948242}, {"option": "ARM281215C00460000", "bid": 23.95, "bid_size": 7.0, "ask": 26.75, "ask_size": 6.0, "iv": 0.6799, "open_interest": 41.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.0022, "vega": 0.9292, "theta": -0.0382, "rho": 0.7323, "theo": 24.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-10-23T12:59:43", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "ARM281215P00460000", "bid": 289.0, "bid_size": 20.0, "ask": 292.8, "ask_size": 1.0, "iv": 0.6588, "open_interest": 188.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0038, "vega": 0.5692, "theta": -0.0416, "rho": -1.8601, "theo": 291.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.75, "last_trade_time": "2026-10-14T14:29:57", "percent_change": 0.0, "prev_day_close": 294.800003051758}, {"option": "ARM281215C00470000", "bid": 23.25, "bid_size": 14.0, "ask": 24.95, "ask_size": 11.0, "iv": 0.6744, "open_interest": 41.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0022, "vega": 0.921, "theta": -0.0379, "rho": 0.7183, "theo": 24.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-22T15:55:04", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "ARM281215P00470000", "bid": 298.5, "bid_size": 12.0, "ask": 302.35, "ask_size": 5.0, "iv": 0.6595, "open_interest": 36.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0038, "vega": 0.5485, "theta": -0.0414, "rho": -1.8048, "theo": 301.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.85, "last_trade_time": "2026-09-24T11:18:36", "percent_change": 0.0, "prev_day_close": 304.5}, {"option": "ARM281215C00480000", "bid": 22.55, "bid_size": 14.0, "ask": 24.75, "ask_size": 21.0, "iv": 0.6772, "open_interest": 162.0, "volume": 2.0, "delta": 0.3346, "gamma": 0.0021, "vega": 0.9127, "theta": -0.0376, "rho": 0.7047, "theo": 23.4192, "change": 2.2, "open": 25.32, "high": 25.32, "low": 25.05, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 9.62801, "prev_day_close": 22.8500003814697}, {"option": "ARM281215P00480000", "bid": 308.0, "bid_size": 8.0, "ask": 311.85, "ask_size": 3.0, "iv": 0.658, "open_interest": 195.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0038, "vega": 0.503, "theta": -0.0402, "rho": -1.5138, "theo": 310.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.37, "last_trade_time": "2026-10-21T15:14:38", "percent_change": 0.0, "prev_day_close": 314.024993896484}, {"option": "ARM281215C00490000", "bid": 21.85, "bid_size": 10.0, "ask": 23.8, "ask_size": 11.0, "iv": 0.6757, "open_interest": 50.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0021, "vega": 0.9044, "theta": -0.0373, "rho": 0.6917, "theo": 22.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.23, "last_trade_time": "2026-11-05T15:58:09", "percent_change": 0.0, "prev_day_close": 22.3250007629395}, {"option": "ARM281215P00490000", "bid": 317.5, "bid_size": 19.0, "ask": 321.5, "ask_size": 9.0, "iv": 0.6578, "open_interest": 6.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0038, "vega": 0.4359, "theta": -0.04, "rho": -1.4403, "theo": 320.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.45, "last_trade_time": "2026-09-22T12:01:07", "percent_change": 0.0, "prev_day_close": 323.425003051758}, {"option": "ARM281215C00500000", "bid": 21.4, "bid_size": 10.0, "ask": 23.3, "ask_size": 136.0, "iv": 0.6777, "open_interest": 1021.0, "volume": 1.0, "delta": 0.32, "gamma": 0.0021, "vega": 0.8962, "theta": -0.037, "rho": 0.6792, "theo": 22.1349, "change": 2.425, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T09:59:58", "percent_change": 11.2399, "prev_day_close": 21.5749998092651}, {"option": "ARM281215P00500000", "bid": 327.5, "bid_size": 15.0, "ask": 331.05, "ask_size": 10.0, "iv": 0.662, "open_interest": 174.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0037, "vega": 0.4227, "theta": -0.0401, "rho": -1.4291, "theo": 329.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.7, "last_trade_time": "2026-11-05T12:22:20", "percent_change": 0.0, "prev_day_close": 333.25}, {"option": "ARM290119C00085000", "bid": 109.8, "bid_size": 5.0, "ask": 113.5, "ask_size": 21.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0009, "vega": 0.4407, "theta": -0.008, "rho": 0.9967, "theo": 111.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM290119P00085000", "bid": 13.9, "bid_size": 28.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.712, "open_interest": 0.0, "volume": 2.0, "delta": -0.1012, "gamma": 0.001, "vega": 0.4539, "theta": -0.0195, "rho": -0.5814, "theo": 14.8252, "change": 14.38, "open": 14.38, "high": 14.38, "low": 14.38, "tick": "no_change", "last_trade_price": 14.38, "last_trade_time": "2026-11-06T10:19:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM290119C00090000", "bid": 106.75, "bid_size": 8.0, "ask": 111.0, "ask_size": 28.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.001, "vega": 0.4713, "theta": -0.0096, "rho": 1.0224, "theo": 108.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM290119P00090000", "bid": 15.4, "bid_size": 57.0, "ask": 16.95, "ask_size": 6.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0011, "vega": 0.485, "theta": -0.0208, "rho": -0.639, "theo": 16.6007, "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": 0.0}, {"option": "ARM290119C00095000", "bid": 104.5, "bid_size": 5.0, "ask": 108.5, "ask_size": 74.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0011, "vega": 0.5011, "theta": -0.0111, "rho": 1.0453, "theo": 105.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM290119P00095000", "bid": 17.5, "bid_size": 26.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.7057, "open_interest": 0.0, "volume": 1.0, "delta": -0.1214, "gamma": 0.0012, "vega": 0.5153, "theta": -0.022, "rho": -0.6956, "theo": 18.4771, "change": 18.1, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-06T09:57:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ARM290119C00100000", "bid": 101.95, "bid_size": 6.0, "ask": 105.5, "ask_size": 41.0, "iv": 0.72, "open_interest": 18.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0011, "vega": 0.5298, "theta": -0.0126, "rho": 1.0663, "theo": 103.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.27, "last_trade_time": "2026-11-05T12:56:47", "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "ARM290119P00100000", "bid": 19.65, "bid_size": 8.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.7059, "open_interest": 33.0, "volume": 1.0, "delta": -0.1317, "gamma": 0.0012, "vega": 0.5452, "theta": -0.0232, "rho": -0.7548, "theo": 20.4479, "change": -1.025, "open": 20.05, "high": 20.05, "low": 20.05, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-11-06T09:31:09", "percent_change": -4.86358, "prev_day_close": 21.0749998092651}, {"option": "ARM290119C00105000", "bid": 99.45, "bid_size": 6.0, "ask": 103.0, "ask_size": 65.0, "iv": 0.7173, "open_interest": 7.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0012, "vega": 0.5579, "theta": -0.014, "rho": 1.085, "theo": 100.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.98, "last_trade_time": "2026-11-05T09:52:47", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "ARM290119P00105000", "bid": 21.65, "bid_size": 14.0, "ask": 22.95, "ask_size": 11.0, "iv": 0.7022, "open_interest": 187.0, "volume": 2.0, "delta": -0.1422, "gamma": 0.0013, "vega": 0.575, "theta": -0.0243, "rho": -0.8134, "theo": 22.4965, "change": -0.82, "open": 21.76, "high": 22.33, "low": 21.76, "tick": "up", "last_trade_price": 22.33, "last_trade_time": "2026-11-06T10:08:23", "percent_change": -3.54211, "prev_day_close": 23.1499996185303}, {"option": "ARM290119C00110000", "bid": 97.15, "bid_size": 1.0, "ask": 100.5, "ask_size": 27.0, "iv": 0.7151, "open_interest": 3.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0013, "vega": 0.5853, "theta": -0.0154, "rho": 1.1008, "theo": 98.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.35, "last_trade_time": "2026-11-05T11:31:53", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "ARM290119P00110000", "bid": 23.8, "bid_size": 12.0, "ask": 25.15, "ask_size": 11.0, "iv": 0.7004, "open_interest": 1.0, "volume": 1.0, "delta": -0.1528, "gamma": 0.0014, "vega": 0.6024, "theta": -0.0254, "rho": -0.8741, "theo": 24.6476, "change": -1.105, "open": 24.12, "high": 24.12, "low": 24.12, "tick": "up", "last_trade_price": 24.12, "last_trade_time": "2026-11-06T10:07:44", "percent_change": -4.38057, "prev_day_close": 25.2249994277954}, {"option": "ARM290119C00115000", "bid": 94.7, "bid_size": 3.0, "ask": 98.5, "ask_size": 89.0, "iv": 0.7147, "open_interest": 25.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0013, "vega": 0.6116, "theta": -0.0167, "rho": 1.1147, "theo": 95.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.19, "last_trade_time": "2026-11-02T14:01:40", "percent_change": 0.0, "prev_day_close": 92.9499969482422}, {"option": "ARM290119P00115000", "bid": 26.15, "bid_size": 15.0, "ask": 27.45, "ask_size": 5.0, "iv": 0.6998, "open_interest": 2.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0014, "vega": 0.6293, "theta": -0.0265, "rho": -0.9322, "theo": 26.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-30T15:13:00", "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "ARM290119C00120000", "bid": 92.05, "bid_size": 9.0, "ask": 96.0, "ask_size": 72.0, "iv": 0.7077, "open_interest": 11.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0014, "vega": 0.6369, "theta": -0.018, "rho": 1.1275, "theo": 93.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-11-05T10:13:51", "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "ARM290119P00120000", "bid": 28.15, "bid_size": 17.0, "ask": 30.05, "ask_size": 5.0, "iv": 0.6976, "open_interest": 9.0, "volume": 1.0, "delta": -0.1745, "gamma": 0.0015, "vega": 0.655, "theta": -0.0275, "rho": -0.993, "theo": 29.199, "change": -1.18, "open": 28.87, "high": 28.87, "low": 28.87, "tick": "up", "last_trade_price": 28.87, "last_trade_time": "2026-11-06T10:09:13", "percent_change": -3.92679, "prev_day_close": 30.0500001907349}, {"option": "ARM290119C00125000", "bid": 90.25, "bid_size": 5.0, "ask": 94.0, "ask_size": 66.0, "iv": 0.7104, "open_interest": 4.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0014, "vega": 0.6612, "theta": -0.0192, "rho": 1.1388, "theo": 91.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.6, "last_trade_time": "2026-10-20T14:40:08", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "ARM290119P00125000", "bid": 30.7, "bid_size": 13.0, "ask": 32.15, "ask_size": 7.0, "iv": 0.6949, "open_interest": 67.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0016, "vega": 0.6799, "theta": -0.0285, "rho": -1.0521, "theo": 31.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-11-04T13:00:58", "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "ARM290119C00130000", "bid": 87.85, "bid_size": 5.0, "ask": 91.5, "ask_size": 38.0, "iv": 0.7038, "open_interest": 12.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0015, "vega": 0.6846, "theta": -0.0204, "rho": 1.148, "theo": 89.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.71, "last_trade_time": "2026-11-05T11:32:53", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "ARM290119P00130000", "bid": 32.9, "bid_size": 18.0, "ask": 34.65, "ask_size": 9.0, "iv": 0.6915, "open_interest": 57.0, "volume": 2.0, "delta": -0.1965, "gamma": 0.0016, "vega": 0.7041, "theta": -0.0294, "rho": -1.1101, "theo": 34.0613, "change": -1.575, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-06T09:35:43", "percent_change": -4.49038, "prev_day_close": 35.0750007629394}, {"option": "ARM290119C00135000", "bid": 86.1, "bid_size": 5.0, "ask": 89.5, "ask_size": 54.0, "iv": 0.7049, "open_interest": 9.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0015, "vega": 0.7072, "theta": -0.0215, "rho": 1.1553, "theo": 87.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.56, "last_trade_time": "2026-11-05T10:35:20", "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "ARM290119P00135000", "bid": 35.7, "bid_size": 12.0, "ask": 37.15, "ask_size": 6.0, "iv": 0.6915, "open_interest": 46.0, "volume": 1.0, "delta": -0.2076, "gamma": 0.0017, "vega": 0.7271, "theta": -0.0303, "rho": -1.1736, "theo": 36.6042, "change": -1.595, "open": 35.88, "high": 35.88, "low": 35.88, "tick": "up", "last_trade_price": 35.88, "last_trade_time": "2026-11-06T10:09:46", "percent_change": -4.25617, "prev_day_close": 37.4750003814697}, {"option": "ARM290119C00140000", "bid": 84.1, "bid_size": 6.0, "ask": 87.5, "ask_size": 56.0, "iv": 0.7034, "open_interest": 9.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0016, "vega": 0.7288, "theta": -0.0226, "rho": 1.1616, "theo": 85.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.75, "last_trade_time": "2026-11-05T15:45:37", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "ARM290119P00140000", "bid": 38.4, "bid_size": 10.0, "ask": 39.9, "ask_size": 14.0, "iv": 0.6912, "open_interest": 16.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0018, "vega": 0.7481, "theta": -0.0312, "rho": -1.232, "theo": 39.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-05T15:45:37", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "ARM290119C00145000", "bid": 82.15, "bid_size": 7.0, "ask": 85.5, "ask_size": 69.0, "iv": 0.7014, "open_interest": 3.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0016, "vega": 0.7493, "theta": -0.0237, "rho": 1.1672, "theo": 83.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.7, "last_trade_time": "2026-11-05T10:04:40", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "ARM290119P00145000", "bid": 40.75, "bid_size": 16.0, "ask": 42.55, "ask_size": 10.0, "iv": 0.6878, "open_interest": 38.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0018, "vega": 0.7688, "theta": -0.032, "rho": -1.289, "theo": 41.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-11-05T09:36:41", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ARM290119C00150000", "bid": 80.3, "bid_size": 3.0, "ask": 84.0, "ask_size": 125.0, "iv": 0.7028, "open_interest": 16.0, "volume": 2.0, "delta": 0.7816, "gamma": 0.0017, "vega": 0.7688, "theta": -0.0246, "rho": 1.1718, "theo": 81.1415, "change": 1.4, "open": 84.65, "high": 84.65, "low": 80.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-11-06T10:09:30", "percent_change": 1.78117, "prev_day_close": 78.5999984741211}, {"option": "ARM290119P00150000", "bid": 43.8, "bid_size": 13.0, "ask": 45.3, "ask_size": 6.0, "iv": 0.6885, "open_interest": 37.0, "volume": 1.0, "delta": -0.2409, "gamma": 0.0019, "vega": 0.7884, "theta": -0.0328, "rho": -1.3447, "theo": 44.6447, "change": -2.075, "open": 43.9, "high": 43.9, "low": 43.9, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-11-06T09:30:01", "percent_change": -4.51332, "prev_day_close": 45.9750003814697}, {"option": "ARM290119C00155000", "bid": 78.4, "bid_size": 4.0, "ask": 82.0, "ask_size": 74.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0017, "vega": 0.7875, "theta": -0.0256, "rho": 1.175, "theo": 79.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "ARM290119P00155000", "bid": 46.65, "bid_size": 11.0, "ask": 48.5, "ask_size": 15.0, "iv": 0.6898, "open_interest": 57.0, "volume": 0.0, "delta": -0.252, "gamma": 0.002, "vega": 0.807, "theta": -0.0335, "rho": -1.3993, "theo": 47.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.53, "last_trade_time": "2026-11-05T10:48:01", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "ARM290119C00160000", "bid": 76.45, "bid_size": 6.0, "ask": 80.0, "ask_size": 69.0, "iv": 0.6961, "open_interest": 7.0, "volume": 1.0, "delta": 0.762, "gamma": 0.0018, "vega": 0.8054, "theta": -0.0265, "rho": 1.1767, "theo": 77.5044, "change": 5.8, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-06T09:30:38", "percent_change": 7.71276, "prev_day_close": 75.2000007629394}, {"option": "ARM290119P00160000", "bid": 49.5, "bid_size": 11.0, "ask": 51.5, "ask_size": 25.0, "iv": 0.6888, "open_interest": 112.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.002, "vega": 0.8242, "theta": -0.0342, "rho": -1.4599, "theo": 50.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-05T12:18:27", "percent_change": 0.0, "prev_day_close": 51.7250003814697}, {"option": "ARM290119C00165000", "bid": 74.95, "bid_size": 5.0, "ask": 78.5, "ask_size": 138.0, "iv": 0.6976, "open_interest": 12.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0018, "vega": 0.8223, "theta": -0.0273, "rho": 1.1774, "theo": 75.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-05T11:55:47", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "ARM290119P00165000", "bid": 52.3, "bid_size": 12.0, "ask": 53.9, "ask_size": 8.0, "iv": 0.6837, "open_interest": 5.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0021, "vega": 0.8404, "theta": -0.0348, "rho": -1.5104, "theo": 53.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T15:39:33", "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "ARM290119C00170000", "bid": 73.15, "bid_size": 3.0, "ask": 76.9, "ask_size": 152.0, "iv": 0.6962, "open_interest": 28.0, "volume": 9.0, "delta": 0.7427, "gamma": 0.0018, "vega": 0.8384, "theta": -0.0282, "rho": 1.1776, "theo": 74.0813, "change": 2.95, "open": 75.7, "high": 75.7, "low": 74.0, "tick": "no_change", "last_trade_price": 74.7, "last_trade_time": "2026-11-06T11:45:04", "percent_change": 4.1115, "prev_day_close": 71.75}, {"option": "ARM290119P00170000", "bid": 54.9, "bid_size": 15.0, "ask": 56.9, "ask_size": 6.0, "iv": 0.6807, "open_interest": 4.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0021, "vega": 0.8558, "theta": -0.0354, "rho": -1.5671, "theo": 56.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-11-05T11:30:36", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ARM290119C00175000", "bid": 71.55, "bid_size": 3.0, "ask": 75.0, "ask_size": 164.0, "iv": 0.6936, "open_interest": 19.0, "volume": 1.0, "delta": 0.7332, "gamma": 0.0019, "vega": 0.8535, "theta": -0.0289, "rho": 1.1775, "theo": 72.4448, "change": 2.85, "open": 73.1, "high": 73.1, "low": 73.1, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-11-06T10:51:22", "percent_change": 4.05694, "prev_day_close": 70.25}, {"option": "ARM290119P00175000", "bid": 58.55, "bid_size": 11.0, "ask": 60.4, "ask_size": 11.0, "iv": 0.6858, "open_interest": 106.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0022, "vega": 0.87, "theta": -0.036, "rho": -1.6202, "theo": 59.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.71, "last_trade_time": "2026-11-05T15:36:44", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "ARM290119C00180000", "bid": 69.75, "bid_size": 5.0, "ask": 73.5, "ask_size": 117.0, "iv": 0.6917, "open_interest": 38.0, "volume": 1.0, "delta": 0.7237, "gamma": 0.0019, "vega": 0.8678, "theta": -0.0296, "rho": 1.1768, "theo": 70.8555, "change": 3.05, "open": 71.7, "high": 71.7, "low": 71.7, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-11-06T10:23:53", "percent_change": 4.44282, "prev_day_close": 68.6500015258789}, {"option": "ARM290119P00180000", "bid": 61.5, "bid_size": 11.0, "ask": 63.55, "ask_size": 9.0, "iv": 0.6841, "open_interest": 50.0, "volume": 1.0, "delta": -0.3074, "gamma": 0.0022, "vega": 0.8831, "theta": -0.0366, "rho": -1.6699, "theo": 62.4166, "change": -1.77, "open": 62.48, "high": 62.48, "low": 62.48, "tick": "down", "last_trade_price": 62.48, "last_trade_time": "2026-11-06T10:13:35", "percent_change": -2.75486, "prev_day_close": 64.25}, {"option": "ARM290119C00185000", "bid": 68.4, "bid_size": 3.0, "ask": 72.0, "ask_size": 165.0, "iv": 0.692, "open_interest": 6.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.002, "vega": 0.8814, "theta": -0.0303, "rho": 1.1751, "theo": 69.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2026-11-05T12:38:56", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ARM290119P00185000", "bid": 64.25, "bid_size": 11.0, "ask": 66.85, "ask_size": 9.0, "iv": 0.6817, "open_interest": 20.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0023, "vega": 0.8954, "theta": -0.0371, "rho": -1.7189, "theo": 65.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-11-05T13:12:40", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ARM290119C00190000", "bid": 67.0, "bid_size": 6.0, "ask": 70.5, "ask_size": 163.0, "iv": 0.6915, "open_interest": 13.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.002, "vega": 0.8942, "theta": -0.031, "rho": 1.1723, "theo": 67.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-11-05T15:45:37", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "ARM290119P00190000", "bid": 66.85, "bid_size": 20.0, "ask": 70.2, "ask_size": 16.0, "iv": 0.6778, "open_interest": 191.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0023, "vega": 0.9062, "theta": -0.0376, "rho": -1.7652, "theo": 68.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.74, "last_trade_time": "2026-11-05T11:12:55", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "ARM290119C00195000", "bid": 65.55, "bid_size": 6.0, "ask": 69.0, "ask_size": 153.0, "iv": 0.6903, "open_interest": 2.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.002, "vega": 0.9062, "theta": -0.0316, "rho": 1.1688, "theo": 66.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.22, "last_trade_time": "2026-11-04T14:43:23", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "ARM290119P00195000", "bid": 70.0, "bid_size": 39.0, "ask": 73.45, "ask_size": 9.0, "iv": 0.6767, "open_interest": 12.0, "volume": 1.0, "delta": -0.3401, "gamma": 0.0024, "vega": 0.9172, "theta": -0.038, "rho": -1.8194, "theo": 72.0558, "change": -2.25, "open": 71.5, "high": 71.5, "low": 71.5, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-11-06T09:43:47", "percent_change": -3.05085, "prev_day_close": 73.75}, {"option": "ARM290119C00200000", "bid": 64.25, "bid_size": 5.0, "ask": 67.4, "ask_size": 129.0, "iv": 0.689, "open_interest": 106.0, "volume": 7.0, "delta": 0.6868, "gamma": 0.002, "vega": 0.9175, "theta": -0.0322, "rho": 1.1648, "theo": 64.9471, "change": 3.05, "open": 67.75, "high": 67.75, "low": 65.3, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-11-06T10:54:18", "percent_change": 4.86056, "prev_day_close": 62.75}, {"option": "ARM290119P00200000", "bid": 73.5, "bid_size": 14.0, "ask": 76.8, "ask_size": 9.0, "iv": 0.6771, "open_interest": 67.0, "volume": 1.0, "delta": -0.3509, "gamma": 0.0024, "vega": 0.9264, "theta": -0.0385, "rho": -1.8632, "theo": 75.3709, "change": -3.0, "open": 74.25, "high": 74.25, "low": 74.25, "tick": "down", "last_trade_price": 74.25, "last_trade_time": "2026-11-06T09:30:29", "percent_change": -3.8835, "prev_day_close": 77.25}, {"option": "ARM290119C00210000", "bid": 61.6, "bid_size": 3.0, "ask": 64.85, "ask_size": 94.0, "iv": 0.6885, "open_interest": 10.0, "volume": 2.0, "delta": 0.669, "gamma": 0.0021, "vega": 0.938, "theta": -0.0332, "rho": 1.1565, "theo": 62.2434, "change": 3.07, "open": 63.45, "high": 63.45, "low": 63.42, "tick": "down", "last_trade_price": 63.42, "last_trade_time": "2026-11-06T10:01:01", "percent_change": 5.08699, "prev_day_close": 60.3500003814697}, {"option": "ARM290119P00210000", "bid": 80.05, "bid_size": 33.0, "ask": 83.6, "ask_size": 8.0, "iv": 0.6743, "open_interest": 17.0, "volume": 1.0, "delta": -0.3725, "gamma": 0.0025, "vega": 0.9426, "theta": -0.0392, "rho": -1.9523, "theo": 82.1768, "change": -1.14, "open": 82.86, "high": 82.86, "low": 82.86, "tick": "down", "last_trade_price": 82.86, "last_trade_time": "2026-11-06T10:19:27", "percent_change": -1.35714, "prev_day_close": 84.0}, {"option": "ARM290119C00220000", "bid": 59.0, "bid_size": 4.0, "ask": 62.05, "ask_size": 64.0, "iv": 0.6854, "open_interest": 31.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0021, "vega": 0.9558, "theta": -0.0342, "rho": 1.1469, "theo": 59.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.82, "last_trade_time": "2026-11-05T14:58:51", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ARM290119P00220000", "bid": 87.0, "bid_size": 31.0, "ask": 90.7, "ask_size": 8.0, "iv": 0.6742, "open_interest": 21.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0026, "vega": 0.955, "theta": -0.0399, "rho": -2.0324, "theo": 89.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-05T14:48:07", "percent_change": 0.0, "prev_day_close": 91.1749992370606}, {"option": "ARM290119C00230000", "bid": 56.7, "bid_size": 4.0, "ask": 59.05, "ask_size": 21.0, "iv": 0.6817, "open_interest": 42.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0022, "vega": 0.9712, "theta": -0.035, "rho": 1.1347, "theo": 57.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-11-05T14:05:02", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ARM290119P00230000", "bid": 94.3, "bid_size": 14.0, "ask": 97.75, "ask_size": 11.0, "iv": 0.6731, "open_interest": 72.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0027, "vega": 0.9642, "theta": -0.0404, "rho": -2.1059, "theo": 96.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.65, "last_trade_time": "2026-11-05T14:35:29", "percent_change": 0.0, "prev_day_close": 98.4249992370606}, {"option": "ARM290119C00240000", "bid": 54.35, "bid_size": 5.0, "ask": 56.5, "ask_size": 19.0, "iv": 0.6788, "open_interest": 56.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.0022, "vega": 0.9841, "theta": -0.0357, "rho": 1.121, "theo": 55.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.35, "last_trade_time": "2026-11-05T10:40:30", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "ARM290119P00240000", "bid": 101.5, "bid_size": 17.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.6714, "open_interest": 26.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0028, "vega": 0.971, "theta": -0.0409, "rho": -2.1809, "theo": 103.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.12, "last_trade_time": "2026-11-05T11:44:54", "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "ARM290119C00250000", "bid": 52.2, "bid_size": 4.0, "ask": 54.45, "ask_size": 17.0, "iv": 0.6784, "open_interest": 59.0, "volume": 5.0, "delta": 0.602, "gamma": 0.0022, "vega": 0.9952, "theta": -0.0364, "rho": 1.1075, "theo": 52.8511, "change": 1.63, "open": 52.0, "high": 56.0, "low": 52.0, "tick": "down", "last_trade_price": 52.88, "last_trade_time": "2026-11-06T10:44:20", "percent_change": 3.18049, "prev_day_close": 51.25}, {"option": "ARM290119P00250000", "bid": 108.85, "bid_size": 16.0, "ask": 112.5, "ask_size": 15.0, "iv": 0.6704, "open_interest": 163.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0028, "vega": 0.9741, "theta": -0.0412, "rho": -2.2391, "theo": 110.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.7, "last_trade_time": "2026-11-05T10:28:24", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "ARM290119C00260000", "bid": 50.15, "bid_size": 6.0, "ask": 52.75, "ask_size": 22.0, "iv": 0.6792, "open_interest": 14.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0023, "vega": 1.0044, "theta": -0.0369, "rho": 1.0936, "theo": 50.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.3, "last_trade_time": "2026-11-04T15:39:16", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "ARM290119P00260000", "bid": 116.5, "bid_size": 17.0, "ask": 120.0, "ask_size": 8.0, "iv": 0.6694, "open_interest": 25.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0029, "vega": 0.9759, "theta": -0.0415, "rho": -2.2935, "theo": 118.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.23, "last_trade_time": "2026-10-22T11:11:56", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "ARM290119C00270000", "bid": 48.15, "bid_size": 8.0, "ask": 50.35, "ask_size": 20.0, "iv": 0.6758, "open_interest": 7.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0023, "vega": 1.0116, "theta": -0.0374, "rho": 1.0783, "theo": 48.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.51, "last_trade_time": "2026-11-05T11:16:59", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "ARM290119P00270000", "bid": 124.2, "bid_size": 14.0, "ask": 127.5, "ask_size": 7.0, "iv": 0.6674, "open_interest": 19.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.003, "vega": 0.9708, "theta": -0.0417, "rho": -2.3289, "theo": 126.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.2, "last_trade_time": "2026-11-05T12:54:58", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "ARM290119C00280000", "bid": 46.35, "bid_size": 8.0, "ask": 48.7, "ask_size": 22.0, "iv": 0.6762, "open_interest": 19.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0023, "vega": 1.0171, "theta": -0.0377, "rho": 1.0618, "theo": 47.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.05, "last_trade_time": "2026-11-05T13:05:29", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ARM290119P00280000", "bid": 131.85, "bid_size": 17.0, "ask": 135.5, "ask_size": 8.0, "iv": 0.6664, "open_interest": 60.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.003, "vega": 0.9664, "theta": -0.0419, "rho": -2.3695, "theo": 134.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-11-05T12:41:29", "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "ARM290119C00290000", "bid": 44.45, "bid_size": 9.0, "ask": 46.85, "ask_size": 42.0, "iv": 0.6742, "open_interest": 148.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.0023, "vega": 1.0211, "theta": -0.038, "rho": 1.0454, "theo": 45.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.06, "last_trade_time": "2026-11-05T15:44:44", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "ARM290119P00290000", "bid": 139.95, "bid_size": 16.0, "ask": 143.5, "ask_size": 7.0, "iv": 0.6665, "open_interest": 20.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.0031, "vega": 0.963, "theta": -0.0421, "rho": -2.4219, "theo": 142.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.5, "last_trade_time": "2026-11-05T11:22:03", "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "ARM290119C00300000", "bid": 43.05, "bid_size": 8.0, "ask": 45.2, "ask_size": 35.0, "iv": 0.6749, "open_interest": 653.0, "volume": 13.0, "delta": 0.5288, "gamma": 0.0023, "vega": 1.024, "theta": -0.0383, "rho": 1.0294, "theo": 43.7006, "change": 2.475, "open": 46.0, "high": 46.0, "low": 45.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T10:19:35", "percent_change": 5.82011, "prev_day_close": 42.5249996185303}, {"option": "ARM290119P00300000", "bid": 147.9, "bid_size": 23.0, "ask": 151.5, "ask_size": 9.0, "iv": 0.6647, "open_interest": 108.0, "volume": 5.0, "delta": -0.5506, "gamma": 0.0031, "vega": 0.9538, "theta": -0.0421, "rho": -2.4395, "theo": 150.2684, "change": -3.675, "open": 149.9, "high": 149.9, "low": 149.5, "tick": "down", "last_trade_price": 149.5, "last_trade_time": "2026-11-06T10:01:26", "percent_change": -2.39922, "prev_day_close": 153.175003051758}, {"option": "ARM290119C00310000", "bid": 41.4, "bid_size": 8.0, "ask": 44.15, "ask_size": 38.0, "iv": 0.6765, "open_interest": 61.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0023, "vega": 1.0258, "theta": -0.0385, "rho": 1.0136, "theo": 42.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.81, "last_trade_time": "2026-11-05T13:10:28", "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "ARM290119P00310000", "bid": 156.1, "bid_size": 17.0, "ask": 159.5, "ask_size": 7.0, "iv": 0.6631, "open_interest": 18.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0032, "vega": 0.9414, "theta": -0.0421, "rho": -2.4547, "theo": 158.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.8, "last_trade_time": "2026-11-05T12:53:54", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "ARM290119C00320000", "bid": 39.95, "bid_size": 8.0, "ask": 42.65, "ask_size": 31.0, "iv": 0.6762, "open_interest": 75.0, "volume": 3.0, "delta": 0.5026, "gamma": 0.0023, "vega": 1.0263, "theta": -0.0386, "rho": 0.9971, "theo": 40.6713, "change": 1.255, "open": 40.93, "high": 40.93, "low": 40.93, "tick": "no_change", "last_trade_price": 40.93, "last_trade_time": "2026-11-06T10:01:53", "percent_change": 3.1632, "prev_day_close": 39.6749992370606}, {"option": "ARM290119P00320000", "bid": 164.25, "bid_size": 19.0, "ask": 168.0, "ask_size": 13.0, "iv": 0.6627, "open_interest": 16.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0032, "vega": 0.9262, "theta": -0.0421, "rho": -2.4662, "theo": 166.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.8, "last_trade_time": "2026-11-05T12:41:35", "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "ARM290119C00330000", "bid": 38.65, "bid_size": 4.0, "ask": 40.8, "ask_size": 22.0, "iv": 0.6743, "open_interest": 33.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0023, "vega": 1.0255, "theta": -0.0387, "rho": 0.9799, "theo": 39.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-11-05T11:26:22", "percent_change": 0.0, "prev_day_close": 38.2750015258789}, {"option": "ARM290119P00330000", "bid": 172.75, "bid_size": 27.0, "ask": 176.2, "ask_size": 1.0, "iv": 0.6616, "open_interest": 37.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0033, "vega": 0.9118, "theta": -0.0419, "rho": -2.453, "theo": 175.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-11-05T10:56:34", "percent_change": 0.0, "prev_day_close": 178.050003051758}, {"option": "ARM290119C00340000", "bid": 37.25, "bid_size": 6.0, "ask": 39.15, "ask_size": 20.0, "iv": 0.6723, "open_interest": 45.0, "volume": 2.0, "delta": 0.4781, "gamma": 0.0023, "vega": 1.0238, "theta": -0.0388, "rho": 0.9627, "theo": 37.9397, "change": 1.525, "open": 39.01, "high": 39.01, "low": 38.6, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-11-06T10:33:09", "percent_change": 4.11329, "prev_day_close": 37.0749988555908}, {"option": "ARM290119P00340000", "bid": 181.0, "bid_size": 27.0, "ask": 185.5, "ask_size": 11.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.0033, "vega": 0.891, "theta": -0.0419, "rho": -2.4624, "theo": 183.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.75}, {"option": "ARM290119C00350000", "bid": 35.9, "bid_size": 10.0, "ask": 37.6, "ask_size": 16.0, "iv": 0.6704, "open_interest": 62.0, "volume": 3.0, "delta": 0.4665, "gamma": 0.0023, "vega": 1.0214, "theta": -0.0388, "rho": 0.9461, "theo": 36.6747, "change": 1.18, "open": 38.17, "high": 38.17, "low": 36.68, "tick": "down", "last_trade_price": 36.68, "last_trade_time": "2026-11-06T11:45:26", "percent_change": 3.32394, "prev_day_close": 35.5}, {"option": "ARM290119P00350000", "bid": 189.75, "bid_size": 29.0, "ask": 193.2, "ask_size": 3.0, "iv": 0.6595, "open_interest": 12.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0034, "vega": 0.8801, "theta": -0.0418, "rho": -2.474, "theo": 192.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-10-07T15:49:43", "percent_change": 0.0, "prev_day_close": 195.25}, {"option": "ARM290119C00360000", "bid": 34.75, "bid_size": 8.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.6711, "open_interest": 15.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0023, "vega": 1.0185, "theta": -0.0388, "rho": 0.9302, "theo": 35.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-04T15:12:12", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ARM290119P00360000", "bid": 198.5, "bid_size": 30.0, "ask": 202.0, "ask_size": 6.0, "iv": 0.6602, "open_interest": 184.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0034, "vega": 0.8635, "theta": -0.0416, "rho": -2.4335, "theo": 201.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.8, "last_trade_time": "2026-11-05T10:46:10", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "ARM290119C00370000", "bid": 33.6, "bid_size": 8.0, "ask": 36.2, "ask_size": 33.0, "iv": 0.6753, "open_interest": 21.0, "volume": 1.0, "delta": 0.4443, "gamma": 0.0023, "vega": 1.0149, "theta": -0.0387, "rho": 0.9145, "theo": 34.3235, "change": 0.295, "open": 34.17, "high": 34.17, "low": 34.17, "tick": "down", "last_trade_price": 34.17, "last_trade_time": "2026-11-06T10:38:09", "percent_change": 0.870849, "prev_day_close": 33.875}, {"option": "ARM290119P00370000", "bid": 207.05, "bid_size": 31.0, "ask": 210.7, "ask_size": 3.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0034, "vega": 0.8317, "theta": -0.0415, "rho": -2.3937, "theo": 209.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "ARM290119C00380000", "bid": 32.4, "bid_size": 9.0, "ask": 34.7, "ask_size": 42.0, "iv": 0.6728, "open_interest": 23.0, "volume": 2.0, "delta": 0.4338, "gamma": 0.0023, "vega": 1.0107, "theta": -0.0386, "rho": 0.8986, "theo": 33.2299, "change": 2.05, "open": 35.05, "high": 35.05, "low": 34.5, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-11-06T09:37:01", "percent_change": 6.31741, "prev_day_close": 32.4500007629394}, {"option": "ARM290119P00380000", "bid": 216.0, "bid_size": 36.0, "ask": 219.7, "ask_size": 6.0, "iv": 0.6591, "open_interest": 1.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0035, "vega": 0.8116, "theta": -0.0415, "rho": -2.3873, "theo": 218.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.88, "last_trade_time": "2026-11-05T10:12:59", "percent_change": 0.0, "prev_day_close": 221.300003051758}, {"option": "ARM290119C00390000", "bid": 31.5, "bid_size": 6.0, "ask": 33.85, "ask_size": 21.0, "iv": 0.6745, "open_interest": 28.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0023, "vega": 1.0057, "theta": -0.0385, "rho": 0.8825, "theo": 32.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T11:18:57", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "ARM290119P00390000", "bid": 225.0, "bid_size": 21.0, "ask": 229.4, "ask_size": 10.0, "iv": 0.6644, "open_interest": 2.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0035, "vega": 0.7941, "theta": -0.0412, "rho": -2.3745, "theo": 227.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.6, "last_trade_time": "2026-10-07T15:49:40", "percent_change": 0.0, "prev_day_close": 230.75}, {"option": "ARM290119C00400000", "bid": 30.55, "bid_size": 8.0, "ask": 32.65, "ask_size": 44.0, "iv": 0.6738, "open_interest": 318.0, "volume": 1.0, "delta": 0.4137, "gamma": 0.0023, "vega": 1.0, "theta": -0.0384, "rho": 0.8663, "theo": 31.1933, "change": 1.475, "open": 31.55, "high": 31.55, "low": 31.55, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-11-06T10:44:20", "percent_change": 4.90441, "prev_day_close": 30.0749998092651}, {"option": "ARM290119P00400000", "bid": 234.0, "bid_size": 20.0, "ask": 237.7, "ask_size": 4.0, "iv": 0.6593, "open_interest": 13.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0036, "vega": 0.7595, "theta": -0.0406, "rho": -2.249, "theo": 236.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.3, "last_trade_time": "2026-11-05T10:53:44", "percent_change": 0.0, "prev_day_close": 239.400001525879}, {"option": "ARM290119C00410000", "bid": 29.6, "bid_size": 5.0, "ask": 31.75, "ask_size": 20.0, "iv": 0.6742, "open_interest": 11.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0022, "vega": 0.994, "theta": -0.0382, "rho": 0.8506, "theo": 30.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.76, "last_trade_time": "2026-11-04T10:25:53", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "ARM290119P00410000", "bid": 243.0, "bid_size": 38.0, "ask": 247.2, "ask_size": 10.0, "iv": 0.6615, "open_interest": 3.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0036, "vega": 0.7292, "theta": -0.0404, "rho": -2.2485, "theo": 245.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.6, "last_trade_time": "2026-10-30T09:45:59", "percent_change": 0.0, "prev_day_close": 248.775001525879}, {"option": "ARM290119C00420000", "bid": 28.55, "bid_size": 8.0, "ask": 31.05, "ask_size": 33.0, "iv": 0.6747, "open_interest": 82.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0022, "vega": 0.9878, "theta": -0.0381, "rho": 0.8354, "theo": 29.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-05T09:34:58", "percent_change": 0.0, "prev_day_close": 28.0750007629395}, {"option": "ARM290119P00420000", "bid": 252.0, "bid_size": 27.0, "ask": 256.4, "ask_size": 6.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0036, "vega": 0.7141, "theta": -0.0404, "rho": -2.2232, "theo": 254.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.400001525879}, {"option": "ARM290119C00430000", "bid": 27.4, "bid_size": 12.0, "ask": 29.7, "ask_size": 23.0, "iv": 0.671, "open_interest": 247.0, "volume": 4.0, "delta": 0.386, "gamma": 0.0022, "vega": 0.9815, "theta": -0.0379, "rho": 0.821, "theo": 28.4733, "change": 0.6, "open": 30.25, "high": 30.25, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T10:11:33", "percent_change": 2.18978, "prev_day_close": 27.3999996185303}, {"option": "ARM290119P00430000", "bid": 261.5, "bid_size": 25.0, "ask": 265.2, "ask_size": 4.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0037, "vega": 0.6958, "theta": -0.0401, "rho": -2.1768, "theo": 264.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.650009155273}, {"option": "ARM290119C00440000", "bid": 26.5, "bid_size": 11.0, "ask": 28.9, "ask_size": 40.0, "iv": 0.671, "open_interest": 13.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0022, "vega": 0.9749, "theta": -0.0377, "rho": 0.8069, "theo": 27.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-11-02T15:48:05", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "ARM290119P00440000", "bid": 270.5, "bid_size": 20.0, "ask": 274.55, "ask_size": 6.0, "iv": 0.6582, "open_interest": 1.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.0037, "vega": 0.6433, "theta": -0.0392, "rho": -2.0161, "theo": 273.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.8, "last_trade_time": "2026-11-05T11:13:02", "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "ARM290119C00450000", "bid": 26.0, "bid_size": 6.0, "ask": 28.35, "ask_size": 8.0, "iv": 0.674, "open_interest": 75.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0022, "vega": 0.968, "theta": -0.0375, "rho": 0.7928, "theo": 26.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-02T15:31:03", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "ARM290119P00450000", "bid": 280.0, "bid_size": 10.0, "ask": 283.7, "ask_size": 5.0, "iv": 0.6578, "open_interest": 1.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0038, "vega": 0.6069, "theta": -0.0388, "rho": -1.9458, "theo": 282.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.91, "last_trade_time": "2026-11-05T12:34:07", "percent_change": 0.0, "prev_day_close": 285.399993896484}, {"option": "ARM290119C00460000", "bid": 25.25, "bid_size": 5.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.6738, "open_interest": 68.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0022, "vega": 0.9608, "theta": -0.0373, "rho": 0.7787, "theo": 26.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-11-02T12:54:16", "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "ARM290119P00460000", "bid": 289.5, "bid_size": 7.0, "ask": 293.1, "ask_size": 3.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0038, "vega": 0.5885, "theta": -0.0387, "rho": -1.9373, "theo": 291.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.899993896484}, {"option": "ARM290119C00470000", "bid": 24.7, "bid_size": 5.0, "ask": 26.75, "ask_size": 36.0, "iv": 0.675, "open_interest": 159.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0022, "vega": 0.9531, "theta": -0.037, "rho": 0.7646, "theo": 25.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-05T09:41:51", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "ARM290119P00470000", "bid": 299.0, "bid_size": 11.0, "ask": 303.25, "ask_size": 10.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0038, "vega": 0.5729, "theta": -0.0385, "rho": -1.8528, "theo": 301.385, "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": 304.0}, {"option": "ARM290119C00480000", "bid": 23.9, "bid_size": 6.0, "ask": 25.75, "ask_size": 20.0, "iv": 0.6731, "open_interest": 48.0, "volume": 2.0, "delta": 0.3455, "gamma": 0.0021, "vega": 0.9452, "theta": -0.0368, "rho": 0.7508, "theo": 24.6673, "change": 2.76, "open": 26.67, "high": 26.67, "low": 26.41, "tick": "down", "last_trade_price": 26.41, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 11.6702, "prev_day_close": 23.6499996185303}, {"option": "ARM290119P00480000", "bid": 308.5, "bid_size": 7.0, "ask": 312.15, "ask_size": 8.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0039, "vega": 0.5337, "theta": -0.0377, "rho": -1.6546, "theo": 310.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.550003051758}, {"option": "ARM290119C00490000", "bid": 23.15, "bid_size": 8.0, "ask": 24.65, "ask_size": 7.0, "iv": 0.6707, "open_interest": 103.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0021, "vega": 0.9372, "theta": -0.0365, "rho": 0.7373, "theo": 23.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.61, "last_trade_time": "2026-11-05T15:56:56", "percent_change": 0.0, "prev_day_close": 23.0250005722046}, {"option": "ARM290119P00490000", "bid": 318.0, "bid_size": 12.0, "ask": 321.5, "ask_size": 1.0, "iv": 0.657, "open_interest": 1.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0038, "vega": 0.46, "theta": -0.0374, "rho": -1.5109, "theo": 320.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.8, "last_trade_time": "2026-11-05T12:34:07", "percent_change": 0.0, "prev_day_close": 323.399993896484}], "symbol": "ARM", "security_type": "stock", "exchange_id": 2, "current_price": 172.27, "price_change": 5.55, "price_change_percent": 3.3289, "bid": 172.18, "ask": 172.37, "bid_size": 40, "ask_size": 120, "open": 177.48, "high": 177.54, "low": 170.65, "close": 172.27, "prev_day_close": 166.72, "volume": 2714681, "iv30": 76.24, "iv30_change": -8.401, "iv30_change_percent": -9.9254, "seqno": 54150318690, "last_trade_time": "2026-11-06T12:04:18", "tick": "up"}, "symbol": "ARM"}