{"timestamp": "2026-11-09 23:14:16", "data": {"options": [{"option": "ARMK261120C00030000", "bid": 22.8, "bid_size": 53.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0038, "vega": 0.0062, "theta": -0.0592, "rho": 0.0045, "theo": 24.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ARMK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 2.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0036, "vega": 0.0067, "theta": -0.0588, "rho": -0.0007, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ARMK261120C00035000", "bid": 17.8, "bid_size": 53.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0061, "vega": 0.0078, "theta": -0.059, "rho": 0.0054, "theo": 19.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ARMK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0058, "vega": 0.0084, "theta": -0.0583, "rho": -0.0009, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ARMK261120C00040000", "bid": 12.9, "bid_size": 53.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0104, "vega": 0.0103, "theta": -0.0596, "rho": 0.0064, "theo": 14.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ARMK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.01, "vega": 0.011, "theta": -0.0588, "rho": -0.0012, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ARMK261120C00045000", "bid": 7.9, "bid_size": 53.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.02, "vega": 0.0147, "theta": -0.0615, "rho": 0.0074, "theo": 10.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ARMK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0193, "vega": 0.0155, "theta": -0.0605, "rho": -0.0019, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ARMK261120C00050000", "bid": 3.8, "bid_size": 35.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.048, "vega": 0.024, "theta": -0.0655, "rho": 0.0088, "theo": 5.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ARMK261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.8245, "open_interest": 25.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0469, "vega": 0.0247, "theta": -0.0646, "rho": -0.0036, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T14:27:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ARMK261120C00055000", "bid": 1.15, "bid_size": 26.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.6451, "open_interest": 344.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.098, "vega": 0.0378, "theta": -0.076, "rho": 0.0069, "theo": 1.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T11:26:37", "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "ARMK261120P00055000", "bid": 0.95, "bid_size": 10.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.469, "open_interest": 83.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0968, "vega": 0.0378, "theta": -0.075, "rho": -0.0108, "theo": 1.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T11:25:22", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ARMK261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 48.0, "iv": 0.5713, "open_interest": 61.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0486, "vega": 0.0273, "theta": -0.0768, "rho": 0.0033, "theo": 0.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-26T09:58:33", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ARMK261120P00060000", "bid": 4.2, "bid_size": 13.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0482, "vega": 0.0272, "theta": -0.0757, "rho": -0.0175, "theo": 6.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ARMK261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 39.0, "iv": 1.0163, "open_interest": 13.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0262, "vega": 0.0192, "theta": -0.0682, "rho": 0.002, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ARMK261120P00065000", "bid": 9.0, "bid_size": 15.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0261, "vega": 0.0191, "theta": -0.0667, "rho": -0.0209, "theo": 10.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ARMK261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.0043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0163, "vega": 0.0141, "theta": -0.0589, "rho": 0.0013, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ARMK261120P00070000", "bid": 13.6, "bid_size": 25.0, "ask": 17.3, "ask_size": 25.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0162, "vega": 0.0141, "theta": -0.0569, "rho": -0.0234, "theo": 15.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "ARMK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.011, "vega": 0.0108, "theta": -0.0504, "rho": 0.0009, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ARMK261120P00075000", "bid": 19.0, "bid_size": 15.0, "ask": 22.3, "ask_size": 27.0, "iv": 1.1499, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.011, "vega": 0.0108, "theta": -0.0479, "rho": -0.0256, "theo": 20.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ARMK261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0079, "vega": 0.0085, "theta": -0.0431, "rho": 0.0007, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ARMK261120P00080000", "bid": 23.6, "bid_size": 24.0, "ask": 27.3, "ask_size": 27.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0079, "vega": 0.0085, "theta": -0.04, "rho": -0.0276, "theo": 25.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "ARMK261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0058, "vega": 0.0068, "theta": -0.0368, "rho": 0.0005, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARMK261120P00085000", "bid": 28.8, "bid_size": 21.0, "ask": 32.3, "ask_size": 27.0, "iv": 1.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0058, "vega": 0.0068, "theta": -0.0332, "rho": -0.0294, "theo": 30.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "ARMK261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 148.0, "iv": 2.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0045, "vega": 0.0056, "theta": -0.0316, "rho": 0.0004, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ARMK261120P00090000", "bid": 33.6, "bid_size": 15.0, "ask": 37.3, "ask_size": 20.0, "iv": 1.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0045, "vega": 0.0056, "theta": -0.0274, "rho": -0.0309, "theo": 35.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ARMK261218C00025000", "bid": 28.5, "bid_size": 25.0, "ask": 31.7, "ask_size": 1.0, "iv": 1.4954, "open_interest": 1.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0017, "vega": 0.0059, "theta": -0.0068, "rho": 0.0139, "theo": 29.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-08-11T14:56:22", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "ARMK261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 44.0, "iv": 1.6788, "open_interest": 4737.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0018, "vega": 0.0068, "theta": -0.0102, "rho": -0.001, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-22T12:53:47", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARMK261218C00030000", "bid": 23.5, "bid_size": 25.0, "ask": 26.7, "ask_size": 9.0, "iv": 1.1789, "open_interest": 1.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0027, "vega": 0.0078, "theta": -0.0078, "rho": 0.0189, "theo": 24.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.95, "last_trade_time": "2026-08-11T14:56:35", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ARMK261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0029, "vega": 0.0089, "theta": -0.0108, "rho": -0.0014, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARMK261218C00031000", "bid": 21.9, "bid_size": 23.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.003, "vega": 0.0086, "theta": -0.0081, "rho": 0.0207, "theo": 23.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ARMK261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0032, "vega": 0.0095, "theta": -0.011, "rho": -0.0014, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARMK261218C00032000", "bid": 20.9, "bid_size": 23.0, "ask": 24.7, "ask_size": 1.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0034, "vega": 0.0091, "theta": -0.0084, "rho": 0.0217, "theo": 22.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ARMK261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0035, "vega": 0.0101, "theta": -0.0112, "rho": -0.0015, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARMK261218C00033000", "bid": 19.9, "bid_size": 24.0, "ask": 23.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0038, "vega": 0.0097, "theta": -0.0087, "rho": 0.0227, "theo": 21.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ARMK261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0039, "vega": 0.0108, "theta": -0.0114, "rho": -0.0016, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARMK261218C00034000", "bid": 19.0, "bid_size": 23.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0042, "vega": 0.0103, "theta": -0.0091, "rho": 0.0235, "theo": 20.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ARMK261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0044, "vega": 0.0115, "theta": -0.0116, "rho": -0.0018, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ARMK261218C00035000", "bid": 18.6, "bid_size": 19.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.9647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0047, "vega": 0.0109, "theta": -0.0094, "rho": 0.0243, "theo": 19.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "ARMK261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0049, "vega": 0.0123, "theta": -0.0119, "rho": -0.0019, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARMK261218C00036000", "bid": 17.0, "bid_size": 26.0, "ask": 20.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0053, "vega": 0.0116, "theta": -0.0099, "rho": 0.025, "theo": 18.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-05-19T11:47:02", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ARMK261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0055, "vega": 0.0132, "theta": -0.0122, "rho": -0.0021, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARMK261218C00037000", "bid": 16.0, "bid_size": 53.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.006, "vega": 0.0129, "theta": -0.0104, "rho": 0.0256, "theo": 17.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ARMK261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0062, "vega": 0.0142, "theta": -0.0126, "rho": -0.0023, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ARMK261218C00038000", "bid": 15.0, "bid_size": 53.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0068, "vega": 0.0142, "theta": -0.0109, "rho": 0.0273, "theo": 16.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ARMK261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0071, "vega": 0.0154, "theta": -0.0129, "rho": -0.0025, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ARMK261218C00039000", "bid": 14.0, "bid_size": 53.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0078, "vega": 0.0153, "theta": -0.0114, "rho": 0.0278, "theo": 15.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ARMK261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.008, "vega": 0.0167, "theta": -0.0134, "rho": -0.0027, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ARMK261218C00040000", "bid": 13.3, "bid_size": 53.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.009, "vega": 0.0166, "theta": -0.0121, "rho": 0.0284, "theo": 14.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "ARMK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.6359, "open_interest": 1.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0092, "vega": 0.0182, "theta": -0.0139, "rho": -0.003, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-11T11:15:59", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ARMK261218C00041000", "bid": 12.6, "bid_size": 31.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0103, "vega": 0.0179, "theta": -0.0127, "rho": 0.0288, "theo": 14.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ARMK261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0105, "vega": 0.0198, "theta": -0.0144, "rho": -0.0034, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ARMK261218C00042000", "bid": 11.7, "bid_size": 20.0, "ask": 14.3, "ask_size": 13.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0119, "vega": 0.0205, "theta": -0.0135, "rho": 0.0306, "theo": 13.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ARMK261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0121, "vega": 0.0217, "theta": -0.015, "rho": -0.0037, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ARMK261218C00043000", "bid": 10.7, "bid_size": 31.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0139, "vega": 0.0224, "theta": -0.0143, "rho": 0.0309, "theo": 12.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-29T14:05:27", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARMK261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.5565, "open_interest": 1.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0141, "vega": 0.0239, "theta": -0.0157, "rho": -0.0042, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-05-28T10:15:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ARMK261218C00044000", "bid": 9.7, "bid_size": 31.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0162, "vega": 0.0245, "theta": -0.0153, "rho": 0.0312, "theo": 11.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-04-09T10:31:37", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ARMK261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.5153, "open_interest": 1.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0164, "vega": 0.0264, "theta": -0.0165, "rho": -0.0048, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T12:35:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ARMK261218C00045000", "bid": 8.9, "bid_size": 39.0, "ask": 10.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0191, "vega": 0.028, "theta": -0.0163, "rho": 0.0329, "theo": 10.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-04-15T15:12:03", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ARMK261218P00045000", "bid": 0.05, "bid_size": 20.0, "ask": 0.8, "ask_size": 113.0, "iv": 0.4914, "open_interest": 42.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0192, "vega": 0.0292, "theta": -0.0174, "rho": -0.0054, "theo": 0.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-24T11:19:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARMK261218C00046000", "bid": 8.1, "bid_size": 40.0, "ask": 9.7, "ask_size": 44.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0225, "vega": 0.031, "theta": -0.0174, "rho": 0.0329, "theo": 9.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ARMK261218P00046000", "bid": 0.15, "bid_size": 21.0, "ask": 0.65, "ask_size": 156.0, "iv": 0.4421, "open_interest": 1.0, "volume": 58.0, "delta": -0.1044, "gamma": 0.0226, "vega": 0.0326, "theta": -0.0183, "rho": -0.0063, "theo": 0.4179, "change": -0.75, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:38:35", "percent_change": -65.2174, "prev_day_close": 1.14999997615814}, {"option": "ARMK261218C00047000", "bid": 6.9, "bid_size": 112.0, "ask": 9.5, "ask_size": 53.0, "iv": 0.413, "open_interest": 20.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0267, "vega": 0.035, "theta": -0.0187, "rho": 0.0328, "theo": 8.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-08-11T11:47:00", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ARMK261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 55.0, "iv": 0.4368, "open_interest": 1.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0266, "vega": 0.0364, "theta": -0.0194, "rho": -0.0073, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-04-06T09:43:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ARMK261218C00048000", "bid": 6.0, "bid_size": 35.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.3563, "open_interest": 5.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0317, "vega": 0.0393, "theta": -0.0201, "rho": 0.034, "theo": 7.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-09-23T14:04:30", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ARMK261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0315, "vega": 0.0407, "theta": -0.0207, "rho": -0.0085, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ARMK261218C00049000", "bid": 5.9, "bid_size": 29.0, "ask": 7.1, "ask_size": 27.0, "iv": 0.4003, "open_interest": 2.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0376, "vega": 0.0447, "theta": -0.0216, "rho": 0.0351, "theo": 6.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-08-13T10:23:24", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARMK261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.3628, "open_interest": 20.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0373, "vega": 0.0456, "theta": -0.022, "rho": -0.0102, "theo": 0.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-07-23T11:40:40", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ARMK261218C00050000", "bid": 4.7, "bid_size": 35.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.3635, "open_interest": 14.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0443, "vega": 0.0496, "theta": -0.0233, "rho": 0.0339, "theo": 5.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-10-26T12:44:17", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ARMK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 37.0, "iv": 0.3448, "open_interest": 582.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.044, "vega": 0.051, "theta": -0.0235, "rho": -0.012, "theo": 0.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T10:01:44", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ARMK261218C00055000", "bid": 1.5, "bid_size": 54.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.3144, "open_interest": 323.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.07, "vega": 0.071, "theta": -0.0295, "rho": 0.0265, "theo": 2.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-16T14:19:08", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "ARMK261218P00055000", "bid": 1.95, "bid_size": 10.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.3497, "open_interest": 377.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0698, "vega": 0.0711, "theta": -0.0293, "rho": -0.0278, "theo": 2.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T10:37:58", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ARMK261218C00060000", "bid": 0.15, "bid_size": 29.0, "ask": 1.1, "ask_size": 34.0, "iv": 0.3194, "open_interest": 1086.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0479, "vega": 0.0555, "theta": -0.0255, "rho": 0.0133, "theo": 0.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T11:25:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ARMK261218P00060000", "bid": 4.9, "bid_size": 11.0, "ask": 7.1, "ask_size": 88.0, "iv": 0.3439, "open_interest": 98.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0479, "vega": 0.055, "theta": -0.025, "rho": -0.0412, "theo": 6.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-09T11:38:29", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ARMK261218C00065000", "bid": 0.1, "bid_size": 17.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.3602, "open_interest": 1431.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0265, "vega": 0.0357, "theta": -0.0186, "rho": 0.0067, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:55:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARMK261218P00065000", "bid": 10.0, "bid_size": 6.0, "ask": 12.3, "ask_size": 53.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0264, "vega": 0.0351, "theta": -0.0175, "rho": -0.0484, "theo": 10.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-10T10:27:29", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ARMK261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 39.0, "iv": 0.5773, "open_interest": 19.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0149, "vega": 0.0227, "theta": -0.0131, "rho": 0.0036, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-07-09T15:03:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARMK261218P00070000", "bid": 14.2, "bid_size": 6.0, "ask": 17.2, "ask_size": 53.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0148, "vega": 0.0219, "theta": -0.0114, "rho": -0.0527, "theo": 15.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "ARMK261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.4949, "open_interest": 11.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0088, "vega": 0.0146, "theta": -0.0091, "rho": 0.0021, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-06T12:29:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARMK261218P00075000", "bid": 18.6, "bid_size": 53.0, "ask": 21.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0088, "vega": 0.0141, "theta": -0.007, "rho": -0.0543, "theo": 20.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ARMK261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.7316, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0054, "vega": 0.0096, "theta": -0.0064, "rho": 0.0012, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T13:47:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARMK261218P00080000", "bid": 23.4, "bid_size": 25.0, "ask": 27.2, "ask_size": 24.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0068, "vega": 0.0082, "theta": -0.0053, "rho": -0.0419, "theo": 25.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ARMK270115C00030000", "bid": 23.0, "bid_size": 21.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.8615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0034, "vega": 0.0111, "theta": -0.0055, "rho": 0.0203, "theo": 24.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "ARMK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 81.0, "iv": 1.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0032, "vega": 0.0141, "theta": -0.008, "rho": -0.0029, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARMK270115C00035000", "bid": 18.2, "bid_size": 23.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0058, "vega": 0.0168, "theta": -0.007, "rho": 0.0286, "theo": 19.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "ARMK270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 79.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0055, "vega": 0.0193, "theta": -0.0089, "rho": -0.0041, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARMK270115C00040000", "bid": 13.4, "bid_size": 53.0, "ask": 15.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0106, "vega": 0.026, "theta": -0.0092, "rho": 0.0386, "theo": 14.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-09-15T09:42:52", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ARMK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 241.0, "iv": 0.6528, "open_interest": 20.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0101, "vega": 0.0283, "theta": -0.0104, "rho": -0.0064, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:18:58", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARMK270115C00045000", "bid": 9.0, "bid_size": 43.0, "ask": 11.4, "ask_size": 44.0, "iv": 0.3994, "open_interest": 6.0, "volume": 0.0, "delta": 0.892, "gamma": 0.021, "vega": 0.042, "theta": -0.0124, "rho": 0.0499, "theo": 10.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-08-11T14:55:00", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "ARMK270115P00045000", "bid": 0.3, "bid_size": 36.0, "ask": 0.6, "ask_size": 69.0, "iv": 0.3806, "open_interest": 5.0, "volume": 63.0, "delta": -0.1099, "gamma": 0.02, "vega": 0.0443, "theta": -0.0129, "rho": -0.0115, "theo": 0.526, "change": -0.65, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:17:00", "percent_change": -54.1667, "prev_day_close": 1.20000004768372}, {"option": "ARMK270115C00050000", "bid": 5.1, "bid_size": 202.0, "ask": 6.8, "ask_size": 134.0, "iv": 0.3441, "open_interest": 75.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0417, "vega": 0.0714, "theta": -0.0169, "rho": 0.0609, "theo": 5.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-10-12T10:42:59", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ARMK270115P00050000", "bid": 0.95, "bid_size": 73.0, "ask": 1.25, "ask_size": 44.0, "iv": 0.321, "open_interest": 313.0, "volume": 21.0, "delta": -0.2344, "gamma": 0.0408, "vega": 0.0719, "theta": -0.017, "rho": -0.0238, "theo": 1.0957, "change": -0.275, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:51:33", "percent_change": -18.6441, "prev_day_close": 1.47500004805624}, {"option": "ARMK270115C00055000", "bid": 1.65, "bid_size": 430.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.2755, "open_interest": 134.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.057, "vega": 0.0927, "theta": -0.0204, "rho": 0.0473, "theo": 2.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T13:13:46", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ARMK270115P00055000", "bid": 2.55, "bid_size": 34.0, "ask": 3.5, "ask_size": 166.0, "iv": 0.3089, "open_interest": 469.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.0574, "vega": 0.0928, "theta": -0.0205, "rho": -0.0468, "theo": 2.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T12:01:06", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ARMK270115C00060000", "bid": 0.85, "bid_size": 303.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.3016, "open_interest": 4529.0, "volume": 1.0, "delta": 0.2761, "gamma": 0.0438, "vega": 0.0783, "theta": -0.0187, "rho": 0.0264, "theo": 1.1957, "change": 0.175, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:10:44", "percent_change": 17.0732, "prev_day_close": 1.02500000596046}, {"option": "ARMK270115P00060000", "bid": 5.3, "bid_size": 126.0, "ask": 7.5, "ask_size": 236.0, "iv": 0.3154, "open_interest": 166.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0445, "vega": 0.0777, "theta": -0.0184, "rho": -0.0632, "theo": 6.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-16T13:21:58", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ARMK270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 0.3136, "open_interest": 1144.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0275, "vega": 0.0555, "theta": -0.0147, "rho": 0.0146, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:23:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARMK270115P00065000", "bid": 10.0, "bid_size": 38.0, "ask": 11.9, "ask_size": 31.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0281, "vega": 0.0542, "theta": -0.0138, "rho": -0.0686, "theo": 10.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ARMK270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 168.0, "iv": 0.5584, "open_interest": 176.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0171, "vega": 0.038, "theta": -0.011, "rho": 0.0085, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-24T10:36:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARMK270115P00070000", "bid": 14.3, "bid_size": 13.0, "ask": 16.9, "ask_size": 53.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0173, "vega": 0.0359, "theta": -0.0094, "rho": -0.0692, "theo": 15.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-11T14:50:44", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "ARMK270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.5142, "open_interest": 35.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0108, "vega": 0.0261, "theta": -0.0081, "rho": 0.0052, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-17T12:43:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ARMK270115P00075000", "bid": 18.6, "bid_size": 26.0, "ask": 22.3, "ask_size": 25.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0108, "vega": 0.0238, "theta": -0.0058, "rho": -0.0689, "theo": 20.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ARMK270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.007, "vega": 0.0181, "theta": -0.0059, "rho": 0.0032, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ARMK270115P00080000", "bid": 23.6, "bid_size": 25.0, "ask": 27.3, "ask_size": 25.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0068, "vega": 0.0157, "theta": -0.0029, "rho": -0.0684, "theo": 25.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ARMK270416C00035000", "bid": 18.3, "bid_size": 31.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0066, "vega": 0.0424, "theta": -0.0035, "rho": 0.1274, "theo": 20.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ARMK270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0066, "vega": 0.0425, "theta": -0.0065, "rho": -0.0149, "theo": 0.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ARMK270416C00040000", "bid": 14.5, "bid_size": 10.0, "ask": 16.3, "ask_size": 13.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0111, "vega": 0.06, "theta": -0.0054, "rho": 0.1458, "theo": 15.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ARMK270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0113, "vega": 0.0604, "theta": -0.0077, "rho": -0.0231, "theo": 0.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ARMK270416C00045000", "bid": 10.0, "bid_size": 39.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0189, "vega": 0.0868, "theta": -0.008, "rho": 0.1502, "theo": 11.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ARMK270416P00045000", "bid": 0.35, "bid_size": 39.0, "ask": 1.65, "ask_size": 29.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0192, "vega": 0.0875, "theta": -0.0096, "rho": -0.0383, "theo": 1.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "ARMK270416C00050000", "bid": 5.6, "bid_size": 277.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.2744, "open_interest": 5.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0296, "vega": 0.1196, "theta": -0.0108, "rho": 0.1393, "theo": 7.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-11-02T11:56:49", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ARMK270416P00050000", "bid": 0.9, "bid_size": 104.0, "ask": 2.95, "ask_size": 59.0, "iv": 0.2942, "open_interest": 1.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0303, "vega": 0.1204, "theta": -0.0118, "rho": -0.0649, "theo": 2.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T12:15:03", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ARMK270416C00055000", "bid": 3.3, "bid_size": 251.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.2843, "open_interest": 31.0, "volume": 1.0, "delta": 0.5495, "gamma": 0.037, "vega": 0.1412, "theta": -0.0126, "rho": 0.1116, "theo": 4.3607, "change": 0.7, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T10:40:04", "percent_change": 18.4211, "prev_day_close": 3.79999995231628}, {"option": "ARMK270416P00055000", "bid": 2.9, "bid_size": 82.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0383, "vega": 0.1411, "theta": -0.0131, "rho": -0.1001, "theo": 4.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ARMK270416C00060000", "bid": 2.15, "bid_size": 31.0, "ask": 2.7, "ask_size": 33.0, "iv": 0.2924, "open_interest": 10.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0354, "vega": 0.1358, "theta": -0.0124, "rho": 0.0782, "theo": 2.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:12:51", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ARMK270416P00060000", "bid": 5.8, "bid_size": 57.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0377, "vega": 0.1326, "theta": -0.0125, "rho": -0.1247, "theo": 7.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ARMK270416C00065000", "bid": 0.3, "bid_size": 61.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0284, "vega": 0.1127, "theta": -0.0106, "rho": 0.0513, "theo": 1.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ARMK270416P00065000", "bid": 10.2, "bid_size": 11.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0312, "vega": 0.1033, "theta": -0.0103, "rho": -0.1268, "theo": 11.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ARMK270416C00070000", "bid": 0.05, "bid_size": 65.0, "ask": 2.45, "ask_size": 110.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0208, "vega": 0.0865, "theta": -0.0084, "rho": 0.033, "theo": 0.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ARMK270416P00070000", "bid": 14.8, "bid_size": 12.0, "ask": 17.3, "ask_size": 24.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0228, "vega": 0.0704, "theta": -0.0072, "rho": -0.1121, "theo": 15.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ARMK270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0147, "vega": 0.0639, "theta": -0.0064, "rho": 0.0213, "theo": 0.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARMK270416P00075000", "bid": 19.0, "bid_size": 8.0, "ask": 22.3, "ask_size": 26.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0163, "vega": 0.0419, "theta": -0.0038, "rho": -0.0903, "theo": 20.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ARMK270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0102, "vega": 0.0464, "theta": -0.0048, "rho": 0.0138, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARMK270416P00080000", "bid": 23.4, "bid_size": 26.0, "ask": 27.3, "ask_size": 26.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0133, "vega": 0.0139, "theta": -0.0057, "rho": -0.0348, "theo": 25.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "ARMK270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0071, "vega": 0.0334, "theta": -0.0035, "rho": 0.0091, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARMK270416P00085000", "bid": 28.6, "bid_size": 8.0, "ask": 32.3, "ask_size": 26.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 30.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "ARMK270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 40.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0049, "vega": 0.0239, "theta": -0.0026, "rho": 0.006, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARMK270416P00090000", "bid": 33.4, "bid_size": 25.0, "ask": 37.3, "ask_size": 25.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 35.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ARMK270521C00030000", "bid": 23.5, "bid_size": 34.0, "ask": 26.4, "ask_size": 14.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0044, "vega": 0.039, "theta": -0.0028, "rho": 0.1133, "theo": 25.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "ARMK270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0043, "vega": 0.0391, "theta": -0.0056, "rho": -0.0159, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ARMK270521C00035000", "bid": 18.9, "bid_size": 23.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.3905, "open_interest": 1.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.007, "vega": 0.052, "theta": -0.004, "rho": 0.1439, "theo": 20.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ARMK270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 116.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.007, "vega": 0.0532, "theta": -0.0064, "rho": -0.0228, "theo": 0.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARMK270521C00040000", "bid": 14.1, "bid_size": 36.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.3123, "open_interest": 5.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0113, "vega": 0.0739, "theta": -0.0058, "rho": 0.1657, "theo": 15.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.61, "last_trade_time": "2026-09-14T14:49:00", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "ARMK270521P00040000", "bid": 0.25, "bid_size": 31.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0115, "vega": 0.0744, "theta": -0.0077, "rho": -0.0348, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ARMK270521C00045000", "bid": 11.2, "bid_size": 11.0, "ask": 12.4, "ask_size": 14.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0182, "vega": 0.1009, "theta": -0.008, "rho": 0.1716, "theo": 11.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ARMK270521P00045000", "bid": 0.15, "bid_size": 38.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0185, "vega": 0.1033, "theta": -0.0094, "rho": -0.0554, "theo": 1.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "ARMK270521C00050000", "bid": 6.2, "bid_size": 76.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0268, "vega": 0.1335, "theta": -0.0102, "rho": 0.1599, "theo": 7.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ARMK270521P00050000", "bid": 1.4, "bid_size": 38.0, "ask": 4.2, "ask_size": 85.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0274, "vega": 0.1355, "theta": -0.0111, "rho": -0.0873, "theo": 2.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3999999165535}, {"option": "ARMK270521C00055000", "bid": 4.2, "bid_size": 59.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0329, "vega": 0.1549, "theta": -0.0116, "rho": 0.1304, "theo": 4.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "ARMK270521P00055000", "bid": 3.5, "bid_size": 16.0, "ask": 6.4, "ask_size": 48.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0339, "vega": 0.1551, "theta": -0.012, "rho": -0.1269, "theo": 4.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ARMK270521C00060000", "bid": 1.95, "bid_size": 55.0, "ask": 4.3, "ask_size": 34.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.0327, "vega": 0.1509, "theta": -0.0112, "rho": 0.0957, "theo": 2.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "ARMK270521P00060000", "bid": 6.3, "bid_size": 14.0, "ask": 8.9, "ask_size": 53.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0346, "vega": 0.1483, "theta": -0.0113, "rho": -0.1552, "theo": 7.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ARMK270521C00065000", "bid": 0.55, "bid_size": 54.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.2921, "open_interest": 1.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0276, "vega": 0.1284, "theta": -0.0096, "rho": 0.0649, "theo": 1.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T11:07:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ARMK270521P00065000", "bid": 9.3, "bid_size": 8.0, "ask": 13.3, "ask_size": 29.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0305, "vega": 0.1196, "theta": -0.0095, "rho": -0.1589, "theo": 11.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ARMK270521C00070000", "bid": 0.15, "bid_size": 60.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.021, "vega": 0.0998, "theta": -0.0076, "rho": 0.0422, "theo": 0.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARMK270521P00070000", "bid": 13.7, "bid_size": 8.0, "ask": 17.5, "ask_size": 23.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0237, "vega": 0.0818, "theta": -0.0069, "rho": -0.1357, "theo": 15.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "ARMK270521C00075000", "bid": 0.35, "bid_size": 44.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.3202, "open_interest": 43.0, "volume": 0.0, "delta": 0.107, "gamma": 0.015, "vega": 0.0746, "theta": -0.0057, "rho": 0.0276, "theo": 0.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T15:00:26", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ARMK270521P00075000", "bid": 19.1, "bid_size": 8.0, "ask": 22.3, "ask_size": 16.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0164, "vega": 0.0493, "theta": -0.0036, "rho": -0.1082, "theo": 20.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ARMK270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0104, "vega": 0.0527, "theta": -0.0041, "rho": 0.0172, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ARMK270521P00080000", "bid": 23.4, "bid_size": 20.0, "ask": 27.3, "ask_size": 15.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0147, "vega": 0.0184, "theta": -0.003, "rho": -0.0434, "theo": 25.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ARMK270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.3624, "open_interest": 2.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0071, "vega": 0.0371, "theta": -0.0029, "rho": 0.011, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-20T15:28:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ARMK270521P00085000", "bid": 28.9, "bid_size": 8.0, "ask": 32.3, "ask_size": 15.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 30.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "ARMK270820C00035000", "bid": 19.4, "bid_size": 15.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0076, "vega": 0.0828, "theta": -0.0038, "rho": 0.1711, "theo": 21.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ARMK270820P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0075, "vega": 0.0834, "theta": -0.0068, "rho": -0.0491, "theo": 1.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ARMK270820C00040000", "bid": 15.1, "bid_size": 20.0, "ask": 17.4, "ask_size": 13.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0113, "vega": 0.1068, "theta": -0.0051, "rho": 0.2031, "theo": 16.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ARMK270820P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0112, "vega": 0.1072, "theta": -0.0075, "rho": -0.0678, "theo": 1.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ARMK270820C00045000", "bid": 11.1, "bid_size": 36.0, "ask": 13.6, "ask_size": 28.0, "iv": 0.3542, "open_interest": 10.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0163, "vega": 0.1352, "theta": -0.0066, "rho": 0.2219, "theo": 12.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-10-29T14:23:12", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "ARMK270820P00045000", "bid": 0.7, "bid_size": 47.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0166, "vega": 0.1368, "theta": -0.0084, "rho": -0.0965, "theo": 2.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ARMK270820C00050000", "bid": 8.2, "bid_size": 52.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0221, "vega": 0.1659, "theta": -0.0081, "rho": 0.2147, "theo": 8.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ARMK270820P00050000", "bid": 2.15, "bid_size": 21.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0227, "vega": 0.1672, "theta": -0.0092, "rho": -0.1373, "theo": 3.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ARMK270820C00055000", "bid": 5.3, "bid_size": 33.0, "ask": 7.7, "ask_size": 46.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.0262, "vega": 0.1852, "theta": -0.0091, "rho": 0.1864, "theo": 5.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARMK270820P00055000", "bid": 4.2, "bid_size": 28.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0273, "vega": 0.1858, "theta": -0.0096, "rho": -0.183, "theo": 5.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ARMK270820C00060000", "bid": 3.0, "bid_size": 52.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0269, "vega": 0.186, "theta": -0.0092, "rho": 0.1491, "theo": 3.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "ARMK270820P00060000", "bid": 6.9, "bid_size": 14.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0286, "vega": 0.1838, "theta": -0.0091, "rho": -0.2206, "theo": 8.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ARMK270820C00065000", "bid": 1.2, "bid_size": 47.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0245, "vega": 0.1697, "theta": -0.0086, "rho": 0.1129, "theo": 2.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ARMK270820P00065000", "bid": 10.2, "bid_size": 21.0, "ask": 13.1, "ask_size": 22.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0271, "vega": 0.1624, "theta": -0.008, "rho": -0.235, "theo": 12.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ARMK270820C00070000", "bid": 0.05, "bid_size": 76.0, "ask": 3.3, "ask_size": 57.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0206, "vega": 0.1451, "theta": -0.0075, "rho": 0.0825, "theo": 1.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ARMK270820P00070000", "bid": 13.8, "bid_size": 8.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0241, "vega": 0.1303, "theta": -0.0065, "rho": -0.2203, "theo": 16.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ARMK270820C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 45.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0167, "vega": 0.1199, "theta": -0.0063, "rho": 0.0601, "theo": 1.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ARMK270820P00075000", "bid": 19.0, "bid_size": 8.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.02, "vega": 0.0925, "theta": -0.0045, "rho": -0.1893, "theo": 20.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ARMK270820C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 45.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0131, "vega": 0.0969, "theta": -0.0051, "rho": 0.0439, "theo": 0.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ARMK270820P00080000", "bid": 23.4, "bid_size": 8.0, "ask": 27.3, "ask_size": 8.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0148, "vega": 0.0596, "theta": -0.0019, "rho": -0.1383, "theo": 25.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ARMK270820C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 46.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0102, "vega": 0.0771, "theta": -0.0041, "rho": 0.032, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARMK270820P00085000", "bid": 28.4, "bid_size": 8.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0142, "vega": 0.0283, "theta": -0.0002, "rho": -0.0632, "theo": 30.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "ARMK271119C00030000", "bid": 24.0, "bid_size": 22.0, "ask": 27.2, "ask_size": 14.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.005, "vega": 0.0836, "theta": -0.003, "rho": 0.2108, "theo": 26.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ARMK271119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 37.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.005, "vega": 0.0837, "theta": -0.006, "rho": -0.0552, "theo": 1.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ARMK271119C00035000", "bid": 19.5, "bid_size": 50.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.3804, "open_interest": 204.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0072, "vega": 0.1027, "theta": -0.0037, "rho": 0.2588, "theo": 21.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-16T15:04:45", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ARMK271119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0073, "vega": 0.1034, "theta": -0.0063, "rho": -0.0704, "theo": 1.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ARMK271119C00040000", "bid": 15.5, "bid_size": 20.0, "ask": 18.7, "ask_size": 25.0, "iv": 0.366, "open_interest": 1.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0104, "vega": 0.1273, "theta": -0.0046, "rho": 0.2892, "theo": 17.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-10-16T14:17:18", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ARMK271119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0107, "vega": 0.1289, "theta": -0.0068, "rho": -0.093, "theo": 2.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "ARMK271119C00045000", "bid": 13.0, "bid_size": 15.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0147, "vega": 0.1574, "theta": -0.0057, "rho": 0.2988, "theo": 13.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ARMK271119P00045000", "bid": 0.75, "bid_size": 33.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0153, "vega": 0.1598, "theta": -0.0073, "rho": -0.1261, "theo": 2.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ARMK271119C00050000", "bid": 8.4, "bid_size": 42.0, "ask": 11.5, "ask_size": 30.0, "iv": 0.3208, "open_interest": 17.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0195, "vega": 0.1886, "theta": -0.0068, "rho": 0.2871, "theo": 9.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-10-16T14:28:43", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ARMK271119P00050000", "bid": 1.85, "bid_size": 27.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.3128, "open_interest": 17.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0206, "vega": 0.1911, "theta": -0.008, "rho": -0.1714, "theo": 4.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T12:43:56", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ARMK271119C00055000", "bid": 5.4, "bid_size": 34.0, "ask": 9.0, "ask_size": 38.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0232, "vega": 0.2109, "theta": -0.0076, "rho": 0.2554, "theo": 7.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ARMK271119P00055000", "bid": 4.2, "bid_size": 27.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.2924, "open_interest": 1.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0251, "vega": 0.2116, "theta": -0.0084, "rho": -0.2207, "theo": 6.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-10-05T10:22:22", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ARMK271119C00060000", "bid": 3.0, "bid_size": 52.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.2921, "open_interest": 1.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0243, "vega": 0.2162, "theta": -0.0079, "rho": 0.2124, "theo": 4.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-10-29T13:48:02", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ARMK271119P00060000", "bid": 7.0, "bid_size": 14.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0271, "vega": 0.2122, "theta": -0.0084, "rho": -0.2607, "theo": 8.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ARMK271119C00065000", "bid": 1.0, "bid_size": 68.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.023, "vega": 0.2056, "theta": -0.0076, "rho": 0.1697, "theo": 3.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ARMK271119P00065000", "bid": 10.3, "bid_size": 29.0, "ask": 13.5, "ask_size": 27.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0269, "vega": 0.1926, "theta": -0.0079, "rho": -0.276, "theo": 12.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ARMK271119C00070000", "bid": 0.2, "bid_size": 46.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0204, "vega": 0.1858, "theta": -0.007, "rho": 0.1329, "theo": 2.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ARMK271119P00070000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0254, "vega": 0.1578, "theta": -0.0072, "rho": -0.2624, "theo": 16.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ARMK271119C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0174, "vega": 0.1625, "theta": -0.0063, "rho": 0.1033, "theo": 1.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ARMK271119P00075000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0222, "vega": 0.1186, "theta": -0.0059, "rho": -0.2198, "theo": 20.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.34, "last_trade_time": "2026-10-01T13:34:34", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ARMK271119C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0146, "vega": 0.1394, "theta": -0.0055, "rho": 0.0803, "theo": 1.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ARMK271119P00080000", "bid": 22.8, "bid_size": 8.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0186, "vega": 0.0792, "theta": -0.0037, "rho": -0.1712, "theo": 25.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ARMK271119C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0121, "vega": 0.1183, "theta": -0.0048, "rho": 0.0627, "theo": 0.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ARMK271119P00085000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.017, "vega": 0.0373, "theta": -0.0032, "rho": -0.0804, "theo": 30.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-16T14:23:00", "percent_change": 0.0, "prev_day_close": 32.5500001907349}], "symbol": "ARMK", "security_type": "stock", "exchange_id": 3, "current_price": 54.74, "price_change": 2.2, "price_change_percent": 4.1873, "bid": 53.78, "ask": 55.64, "bid_size": 100, "ask_size": 100, "open": 53.61, "high": 55.005, "low": 53.435, "close": 54.74, "prev_day_close": 52.54, "volume": 3643585, "iv30": 34.506, "iv30_change": -0.969, "iv30_change_percent": -2.7315, "seqno": 10402926303, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "ARMK"}