{"timestamp": "2026-10-23 01:36:45", "data": {"options": [{"option": "ARMP261120C00002500", "bid": 0.05, "bid_size": 603.0, "ask": 5.0, "ask_size": 229.0, "iv": 7.0231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.1802, "vega": 0.002, "theta": -0.0034, "rho": 0.0018, "theo": 1.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ARMP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.9756, "open_interest": 1.0, "volume": 0.0, "delta": -0.122, "gamma": 0.1815, "vega": 0.002, "theta": -0.0039, "rho": -0.0004, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T11:27:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ARMP261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 2.2417, "open_interest": 3.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.2306, "vega": 0.0028, "theta": -0.0064, "rho": 0.0005, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T10:27:00", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ARMP261120P00005000", "bid": 1.5, "bid_size": 5.0, "ask": 1.85, "ask_size": 7.0, "iv": 1.3635, "open_interest": 50.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.2382, "vega": 0.0027, "theta": -0.006, "rho": -0.0022, "theo": 1.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T13:53:12", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ARMP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.0634, "open_interest": 10.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0899, "vega": 0.0014, "theta": -0.0037, "rho": 0.0002, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-25T09:49:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARMP261120P00007500", "bid": 2.25, "bid_size": 37.0, "ask": 6.5, "ask_size": 63.0, "iv": 2.8592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0925, "vega": 0.0011, "theta": -0.0023, "rho": -0.002, "theo": 4.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "ARMP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 3.4547, "open_interest": 4.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0463, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-03T14:32:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARMP261120P00010000", "bid": 4.1, "bid_size": 3.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0526, "vega": 0.0003, "theta": -0.0011, "rho": -0.0008, "theo": 6.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ARMP261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 239.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0282, "vega": 0.0005, "theta": -0.0017, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-04-17T13:44:44", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ARMP261120P00012500", "bid": 6.6, "bid_size": 3.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0054, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 9.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ARMP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 239.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0189, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-28T11:56:27", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ARMP261120P00015000", "bid": 9.1, "bid_size": 3.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 11.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ARMP261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0136, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ARMP261120P00017500", "bid": 12.2, "bid_size": 26.0, "ask": 16.5, "ask_size": 1.0, "iv": 4.2865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 14.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ARMP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0103, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ARMP261120P00020000", "bid": 14.7, "bid_size": 26.0, "ask": 19.0, "ask_size": 1.0, "iv": 4.5024, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 16.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ARMP261218C00002500", "bid": 0.05, "bid_size": 626.0, "ask": 5.0, "ask_size": 232.0, "iv": 4.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.1693, "vega": 0.0026, "theta": -0.0014, "rho": 0.0033, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 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": "ARMP261218P00002500", "bid": 0.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 509.0, "iv": 7.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.1718, "vega": 0.0026, "theta": -0.0018, "rho": -0.0007, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "ARMP261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 240.0, "iv": 5.8967, "open_interest": 0.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.2402, "vega": 0.0036, "theta": -0.0025, "rho": 0.0009, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 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": "ARMP261218P00005000", "bid": 0.05, "bid_size": 509.0, "ask": 5.0, "ask_size": 510.0, "iv": 2.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.2703, "vega": 0.0028, "theta": -0.0022, "rho": -0.0029, "theo": 1.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "ARMP261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 240.0, "iv": 6.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.1039, "vega": 0.0024, "theta": -0.0025, "rho": 0.0004, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 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": "ARMP261218P00007500", "bid": 1.8, "bid_size": 34.0, "ask": 6.5, "ask_size": 60.0, "iv": 1.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.111, "vega": 0.0015, "theta": -0.0011, "rho": -0.0028, "theo": 4.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "ARMP270219C00002500", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 243.0, "iv": 3.2362, "open_interest": 2.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.1111, "vega": 0.0056, "theta": -0.0027, "rho": 0.0046, "theo": 1.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-07-22T09:43:14", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ARMP270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 508.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.113, "vega": 0.0056, "theta": -0.0029, "rho": -0.0031, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ARMP270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 242.0, "iv": 3.972, "open_interest": 3.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.1661, "vega": 0.0081, "theta": -0.0041, "rho": 0.0035, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-14T15:39:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARMP270219P00005000", "bid": 0.1, "bid_size": 506.0, "ask": 5.0, "ask_size": 509.0, "iv": 1.9285, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.1737, "vega": 0.0079, "theta": -0.004, "rho": -0.0087, "theo": 1.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ARMP270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.5522, "open_interest": 28.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.1279, "vega": 0.0074, "theta": -0.0044, "rho": 0.0025, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T09:30:15", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ARMP270219P00007500", "bid": 1.7, "bid_size": 27.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.0844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.1369, "vega": 0.0068, "theta": -0.004, "rho": -0.0118, "theo": 4.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ARMP270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 247.0, "iv": 4.599, "open_interest": 9.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.1048, "vega": 0.0067, "theta": -0.0044, "rho": 0.002, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-13T09:32:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ARMP270219P00010000", "bid": 4.1, "bid_size": 2.0, "ask": 9.0, "ask_size": 5.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.1152, "vega": 0.0059, "theta": -0.0037, "rho": -0.0137, "theo": 6.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ARMP270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 242.0, "iv": 4.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0903, "vega": 0.0062, "theta": -0.0044, "rho": 0.0017, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ARMP270219P00012500", "bid": 6.6, "bid_size": 6.0, "ask": 11.5, "ask_size": 3.0, "iv": 1.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.1024, "vega": 0.0052, "theta": -0.0033, "rho": -0.0147, "theo": 9.1854, "change": 0.0, "open": 0.0, "high": 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": "ARMP270521C00002500", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 252.0, "iv": 2.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.1069, "vega": 0.0073, "theta": -0.0015, "rho": 0.008, "theo": 1.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ARMP270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 508.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.1104, "vega": 0.0074, "theta": -0.0017, "rho": -0.0052, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ARMP270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 242.0, "iv": 2.9015, "open_interest": 0.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.157, "vega": 0.011, "theta": -0.0025, "rho": 0.0063, "theo": 0.7378, "change": 0.0, "open": 0.0, "high": 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": "ARMP270521P00005000", "bid": 0.2, "bid_size": 504.0, "ask": 5.0, "ask_size": 509.0, "iv": 1.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.1699, "vega": 0.0106, "theta": -0.0026, "rho": -0.0139, "theo": 2.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ARMP270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 242.0, "iv": 3.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.4183, "gamma": 0.1234, "vega": 0.0106, "theta": -0.003, "rho": 0.0048, "theo": 0.6056, "change": 0.0, "open": 0.0, "high": 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": "ARMP270521P00007500", "bid": 2.0, "bid_size": 27.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.1374, "vega": 0.0096, "theta": -0.0028, "rho": -0.019, "theo": 4.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ARMP270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 242.0, "iv": 3.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.1048, "vega": 0.0102, "theta": -0.0033, "rho": 0.0041, "theo": 0.5541, "change": 0.0, "open": 0.0, "high": 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": "ARMP270521P00010000", "bid": 4.2, "bid_size": 5.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.1204, "vega": 0.009, "theta": -0.0029, "rho": -0.0229, "theo": 6.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}], "symbol": "ARMP", "security_type": "stock", "exchange_id": 3, "current_price": 3.45, "price_change": 0.39, "price_change_percent": 12.7451, "bid": 3.31, "ask": 3.94, "bid_size": 200, "ask_size": 100, "open": 3.04, "high": 3.5, "low": 3.03, "close": 3.45, "prev_day_close": 3.06, "volume": 107963, "iv30": 104.856, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150956260, "last_trade_time": "2026-10-22T15:59:56", "tick": "down"}, "symbol": "ARMP"}