{"timestamp": "2026-11-08 23:50:54", "data": {"options": [{"option": "ARQQ261120C00002500", "bid": 11.5, "bid_size": 116.0, "ask": 14.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 13.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ARQQ261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 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": "ARQQ261120C00005000", "bid": 9.0, "bid_size": 116.0, "ask": 12.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0007, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 11.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ARQQ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 5.7011, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T14:48:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARQQ261120C00007500", "bid": 6.5, "bid_size": 116.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0027, "rho": 0.0001, "theo": 8.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-19T11:01:34", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ARQQ261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 3.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0044, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARQQ261120C00010000", "bid": 4.3, "bid_size": 116.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0154, "vega": 0.0013, "theta": -0.0094, "rho": 0.0005, "theo": 6.0256, "change": 0.0, "open": 0.0, "high": 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": "ARQQ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 120.0, "iv": 2.1347, "open_interest": 46.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0158, "vega": 0.0021, "theta": -0.0096, "rho": -0.0002, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T14:55:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ARQQ261120C00012500", "bid": 2.8, "bid_size": 116.0, "ask": 4.8, "ask_size": 43.0, "iv": 1.3505, "open_interest": 4.0, "volume": 12.0, "delta": 0.8947, "gamma": 0.0578, "vega": 0.0056, "theta": -0.0254, "rho": 0.0018, "theo": 3.655, "change": 2.55, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:52:36", "percent_change": 268.421, "prev_day_close": 3.70000004768372}, {"option": "ARQQ261120P00012500", "bid": 0.15, "bid_size": 12.0, "ask": 0.65, "ask_size": 220.0, "iv": 1.3968, "open_interest": 93.0, "volume": 1.0, "delta": -0.1139, "gamma": 0.0546, "vega": 0.006, "theta": -0.0239, "rho": -0.0008, "theo": 0.2122, "change": -0.47, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T11:08:03", "percent_change": -40.8696, "prev_day_close": 0.424999989569187}, {"option": "ARQQ261120C00015000", "bid": 1.2, "bid_size": 161.0, "ask": 2.45, "ask_size": 118.0, "iv": 1.0863, "open_interest": 41.0, "volume": 41.0, "delta": 0.6521, "gamma": 0.1114, "vega": 0.0115, "theta": -0.0458, "rho": 0.0022, "theo": 1.8089, "change": 1.45, "open": 0.8, "high": 1.8, "low": 0.66, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:09:20", "percent_change": 414.286, "prev_day_close": 1.74999994039536}, {"option": "ARQQ261120P00015000", "bid": 0.7, "bid_size": 80.0, "ask": 1.4, "ask_size": 242.0, "iv": 1.209, "open_interest": 119.0, "volume": 40.0, "delta": -0.3484, "gamma": 0.1089, "vega": 0.0116, "theta": -0.0448, "rho": -0.0025, "theo": 0.8916, "change": -2.225, "open": 1.32, "high": 1.35, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:53:21", "percent_change": -68.9922, "prev_day_close": 1.10000002384186}, {"option": "ARQQ261120C00017500", "bid": 0.55, "bid_size": 183.0, "ask": 1.35, "ask_size": 238.0, "iv": 1.2445, "open_interest": 157.0, "volume": 63.0, "delta": 0.3763, "gamma": 0.1069, "vega": 0.0118, "theta": -0.0488, "rho": 0.0016, "theo": 0.8149, "change": 0.65, "open": 0.26, "high": 0.8, "low": 0.26, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:54:35", "percent_change": 433.333, "prev_day_close": 0.824999988079071}, {"option": "ARQQ261120P00017500", "bid": 1.75, "bid_size": 133.0, "ask": 3.9, "ask_size": 202.0, "iv": 1.4793, "open_interest": 72.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.1055, "vega": 0.0118, "theta": -0.0481, "rho": -0.0047, "theo": 2.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-04T12:08:43", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ARQQ261120C00020000", "bid": 0.15, "bid_size": 211.0, "ask": 0.45, "ask_size": 28.0, "iv": 1.121, "open_interest": 85.0, "volume": 25.0, "delta": 0.2002, "gamma": 0.0735, "vega": 0.0087, "theta": -0.0378, "rho": 0.0009, "theo": 0.3748, "change": 0.2, "open": 0.12, "high": 0.3, "low": 0.12, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:35:03", "percent_change": 200.0, "prev_day_close": 0.274999994784594}, {"option": "ARQQ261120P00020000", "bid": 3.6, "bid_size": 101.0, "ask": 6.4, "ask_size": 17.0, "iv": 1.7444, "open_interest": 30.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0727, "vega": 0.0087, "theta": -0.0374, "rho": -0.0066, "theo": 4.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-15T11:39:43", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "ARQQ261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 173.0, "iv": 1.3958, "open_interest": 161.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0453, "vega": 0.0057, "theta": -0.0257, "rho": 0.0005, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:27:54", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ARQQ261120P00022500", "bid": 6.0, "bid_size": 115.0, "ask": 8.8, "ask_size": 40.0, "iv": 2.0569, "open_interest": 17.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0449, "vega": 0.0057, "theta": -0.0254, "rho": -0.008, "theo": 6.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-11-02T14:29:23", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ARQQ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 158.0, "iv": 1.634, "open_interest": 113.0, "volume": 1.0, "delta": 0.0577, "gamma": 0.0271, "vega": 0.0036, "theta": -0.0166, "rho": 0.0003, "theo": 0.0915, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:56:03", "percent_change": -77.7778, "prev_day_close": 0.174999997019768}, {"option": "ARQQ261120P00025000", "bid": 8.5, "bid_size": 40.0, "ask": 11.2, "ask_size": 13.0, "iv": 2.3377, "open_interest": 14.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0269, "vega": 0.0036, "theta": -0.0164, "rho": -0.0093, "theo": 9.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.77, "last_trade_time": "2026-10-09T14:39:58", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ARQQ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 110.0, "iv": 2.5266, "open_interest": 118.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0098, "vega": 0.0014, "theta": -0.0066, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:29:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARQQ261120P00030000", "bid": 13.0, "bid_size": 116.0, "ask": 16.2, "ask_size": 14.0, "iv": 2.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0098, "vega": 0.0014, "theta": -0.0066, "rho": -0.0114, "theo": 14.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "ARQQ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 2.6783, "open_interest": 28.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:56:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARQQ261120P00035000", "bid": 18.5, "bid_size": 13.0, "ask": 21.2, "ask_size": 9.0, "iv": 3.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0027, "rho": -0.0133, "theo": 19.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ARQQ261218C00002500", "bid": 11.4, "bid_size": 62.0, "ask": 15.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0127, "rho": 0.0006, "theo": 13.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-06-23T13:36:19", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "ARQQ261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 5.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0021, "vega": 0.0022, "theta": -0.0091, "rho": -0.0005, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 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": "ARQQ261218C00005000", "bid": 9.0, "bid_size": 82.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0071, "vega": 0.0028, "theta": -0.014, "rho": 0.0015, "theo": 11.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARQQ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 472.0, "iv": 3.2783, "open_interest": 407.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0057, "vega": 0.0039, "theta": -0.0108, "rho": -0.0008, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ARQQ261218C00007500", "bid": 6.5, "bid_size": 73.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.015, "vega": 0.0049, "theta": -0.0155, "rho": 0.0026, "theo": 8.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-06-24T09:31:32", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ARQQ261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 454.0, "iv": 2.1637, "open_interest": 45.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0124, "vega": 0.0062, "theta": -0.0126, "rho": -0.0014, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:27:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARQQ261218C00010000", "bid": 4.4, "bid_size": 170.0, "ask": 7.3, "ask_size": 82.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0294, "vega": 0.0088, "theta": -0.0181, "rho": 0.0044, "theo": 6.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T13:50:07", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ARQQ261218P00010000", "bid": 0.1, "bid_size": 16.0, "ask": 1.45, "ask_size": 730.0, "iv": 1.6182, "open_interest": 327.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0254, "vega": 0.01, "theta": -0.0157, "rho": -0.0025, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-05T10:51:42", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "ARQQ261218C00012500", "bid": 4.0, "bid_size": 41.0, "ask": 5.0, "ask_size": 118.0, "iv": 1.3423, "open_interest": 20.0, "volume": 98.0, "delta": 0.7897, "gamma": 0.0508, "vega": 0.0148, "theta": -0.0225, "rho": 0.006, "theo": 4.1573, "change": 2.05, "open": 4.0, "high": 4.0, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:07:56", "percent_change": 110.811, "prev_day_close": 4.05000007152557}, {"option": "ARQQ261218P00012500", "bid": 0.7, "bid_size": 35.0, "ask": 1.2, "ask_size": 607.0, "iv": 1.1607, "open_interest": 167.0, "volume": 5.0, "delta": -0.21, "gamma": 0.0467, "vega": 0.0155, "theta": -0.0207, "rho": -0.0049, "theo": 0.887, "change": -1.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:00:39", "percent_change": -50.0, "prev_day_close": 0.950000017881394}, {"option": "ARQQ261218C00015000", "bid": 2.15, "bid_size": 220.0, "ask": 3.4, "ask_size": 182.0, "iv": 1.1513, "open_interest": 63.0, "volume": 1.0, "delta": 0.621, "gamma": 0.0654, "vega": 0.0201, "theta": -0.0274, "rho": 0.0062, "theo": 2.6479, "change": 0.955, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T12:04:42", "percent_change": 93.1707, "prev_day_close": 2.64999997615814}, {"option": "ARQQ261218P00015000", "bid": 1.3, "bid_size": 238.0, "ask": 2.5, "ask_size": 271.0, "iv": 1.084, "open_interest": 155.0, "volume": 1.0, "delta": -0.3691, "gamma": 0.0624, "vega": 0.0202, "theta": -0.0262, "rho": -0.009, "theo": 1.9082, "change": -1.45, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T14:25:35", "percent_change": -38.6667, "prev_day_close": 2.0}, {"option": "ARQQ261218C00017500", "bid": 1.25, "bid_size": 232.0, "ask": 2.1, "ask_size": 193.0, "iv": 1.1, "open_interest": 79.0, "volume": 11.0, "delta": 0.465, "gamma": 0.0638, "vega": 0.0212, "theta": -0.0297, "rho": 0.0053, "theo": 1.7739, "change": 0.6, "open": 1.6, "high": 1.6, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:13:54", "percent_change": 66.6667, "prev_day_close": 1.625}, {"option": "ARQQ261218P00017500", "bid": 2.7, "bid_size": 152.0, "ask": 4.8, "ask_size": 272.0, "iv": 1.2444, "open_interest": 90.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0619, "vega": 0.0211, "theta": -0.0288, "rho": -0.0137, "theo": 3.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:08:24", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ARQQ261218C00020000", "bid": 0.4, "bid_size": 356.0, "ask": 1.85, "ask_size": 221.0, "iv": 1.1505, "open_interest": 114.0, "volume": 9.0, "delta": 0.352, "gamma": 0.0556, "vega": 0.0198, "theta": -0.0293, "rho": 0.0043, "theo": 1.2648, "change": 0.55, "open": 0.56, "high": 1.0, "low": 0.56, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:54:02", "percent_change": 122.222, "prev_day_close": 1.02500003576279}, {"option": "ARQQ261218P00020000", "bid": 4.4, "bid_size": 103.0, "ask": 6.9, "ask_size": 154.0, "iv": 1.2808, "open_interest": 67.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0544, "vega": 0.0197, "theta": -0.0287, "rho": -0.018, "theo": 5.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T15:55:50", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ARQQ261218C00022500", "bid": 0.1, "bid_size": 336.0, "ask": 1.25, "ask_size": 200.0, "iv": 1.1335, "open_interest": 55.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.047, "vega": 0.0179, "theta": -0.0276, "rho": 0.0034, "theo": 0.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T14:34:59", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "ARQQ261218P00022500", "bid": 6.5, "bid_size": 60.0, "ask": 9.2, "ask_size": 47.0, "iv": 1.3725, "open_interest": 40.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0461, "vega": 0.0177, "theta": -0.0271, "rho": -0.0219, "theo": 7.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T14:06:08", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ARQQ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 68.0, "iv": 1.4136, "open_interest": 60.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0395, "vega": 0.0158, "theta": -0.0253, "rho": 0.0028, "theo": 0.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:14:15", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "ARQQ261218P00025000", "bid": 8.8, "bid_size": 42.0, "ask": 11.7, "ask_size": 13.0, "iv": 1.5184, "open_interest": 133.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0389, "vega": 0.0156, "theta": -0.025, "rho": -0.0255, "theo": 9.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-10-21T14:43:33", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARQQ261218C00030000", "bid": 0.1, "bid_size": 12.0, "ask": 0.95, "ask_size": 62.0, "iv": 1.5033, "open_interest": 482.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0282, "vega": 0.012, "theta": -0.0207, "rho": 0.0019, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:23:00", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "ARQQ261218P00030000", "bid": 13.5, "bid_size": 215.0, "ask": 16.0, "ask_size": 91.0, "iv": 1.5006, "open_interest": 333.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0279, "vega": 0.012, "theta": -0.0205, "rho": -0.0319, "theo": 14.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-08T13:03:44", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ARQQ261218C00035000", "bid": 0.05, "bid_size": 2.0, "ask": 0.9, "ask_size": 135.0, "iv": 1.6865, "open_interest": 250.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0207, "vega": 0.0093, "theta": -0.0166, "rho": 0.0013, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T13:31:49", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "ARQQ261218P00035000", "bid": 18.3, "bid_size": 235.0, "ask": 20.7, "ask_size": 134.0, "iv": 1.5104, "open_interest": 220.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0205, "vega": 0.0092, "theta": -0.0166, "rho": -0.0374, "theo": 19.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-06-24T15:58:08", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ARQQ261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 125.0, "iv": 1.6913, "open_interest": 101.0, "volume": 2.0, "delta": 0.0703, "gamma": 0.0155, "vega": 0.0072, "theta": -0.0134, "rho": 0.001, "theo": 0.2127, "change": -0.375, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:53:50", "percent_change": -71.4286, "prev_day_close": 0.100000003352761}, {"option": "ARQQ261218P00040000", "bid": 23.3, "bid_size": 69.0, "ask": 26.3, "ask_size": 14.0, "iv": 1.9936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0155, "vega": 0.0072, "theta": -0.0134, "rho": -0.0419, "theo": 24.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ARQQ261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 123.0, "iv": 2.1179, "open_interest": 36.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0118, "vega": 0.0057, "theta": -0.0108, "rho": 0.0007, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:51:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARQQ261218P00045000", "bid": 28.5, "bid_size": 29.0, "ask": 31.2, "ask_size": 13.0, "iv": 2.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.012, "vega": 0.0057, "theta": -0.011, "rho": -0.0455, "theo": 29.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-02T12:55:40", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ARQQ270115C00002500", "bid": 11.4, "bid_size": 142.0, "ask": 15.1, "ask_size": 106.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0029, "vega": 0.0024, "theta": -0.0085, "rho": 0.0015, "theo": 13.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-06-29T13:40:38", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "ARQQ270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 261.0, "iv": 4.9465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0022, "vega": 0.0031, "theta": -0.0062, "rho": -0.0009, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ARQQ270115C00005000", "bid": 8.9, "bid_size": 143.0, "ask": 12.6, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0071, "vega": 0.0046, "theta": -0.0092, "rho": 0.0034, "theo": 11.1553, "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": 10.7000002861023}, {"option": "ARQQ270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 831.0, "iv": 2.8308, "open_interest": 700.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0059, "vega": 0.0056, "theta": -0.0076, "rho": -0.0016, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T10:51:18", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ARQQ270115C00007500", "bid": 6.8, "bid_size": 156.0, "ask": 9.6, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0144, "vega": 0.0082, "theta": -0.0107, "rho": 0.0059, "theo": 8.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.12, "last_trade_time": "2026-07-22T15:06:51", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "ARQQ270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 772.0, "iv": 1.7793, "open_interest": 694.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0126, "vega": 0.0091, "theta": -0.0094, "rho": -0.0028, "theo": 0.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:33:43", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ARQQ270115C00010000", "bid": 4.6, "bid_size": 216.0, "ask": 7.3, "ask_size": 91.0, "iv": 0.0, "open_interest": 154.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0264, "vega": 0.0138, "theta": -0.0133, "rho": 0.0088, "theo": 6.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-07T14:47:05", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ARQQ270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 210.0, "iv": 1.2821, "open_interest": 91.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0244, "vega": 0.0144, "theta": -0.0123, "rho": -0.0052, "theo": 0.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T12:52:52", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "ARQQ270115C00012500", "bid": 3.0, "bid_size": 272.0, "ask": 5.4, "ask_size": 171.0, "iv": 0.868, "open_interest": 24.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0415, "vega": 0.0207, "theta": -0.0168, "rho": 0.0106, "theo": 4.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-04T09:49:45", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ARQQ270115P00012500", "bid": 1.0, "bid_size": 186.0, "ask": 2.1, "ask_size": 867.0, "iv": 1.2011, "open_interest": 136.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0396, "vega": 0.0209, "theta": -0.016, "rho": -0.0094, "theo": 1.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T13:38:16", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ARQQ270115C00015000", "bid": 2.6, "bid_size": 364.0, "ask": 3.9, "ask_size": 230.0, "iv": 1.0588, "open_interest": 107.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0519, "vega": 0.0259, "theta": -0.0197, "rho": 0.0106, "theo": 3.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-10-21T11:23:12", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ARQQ270115P00015000", "bid": 1.85, "bid_size": 188.0, "ask": 3.1, "ask_size": 202.0, "iv": 1.0804, "open_interest": 65.0, "volume": 1.0, "delta": -0.3572, "gamma": 0.0504, "vega": 0.0258, "theta": -0.0192, "rho": -0.0156, "theo": 2.358, "change": -1.65, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:08:09", "percent_change": -39.759, "prev_day_close": 2.47500002384186}, {"option": "ARQQ270115C00017500", "bid": 1.4, "bid_size": 541.0, "ask": 2.75, "ask_size": 254.0, "iv": 0.9848, "open_interest": 194.0, "volume": 0.0, "delta": 0.4993, "gamma": 0.054, "vega": 0.0275, "theta": -0.0209, "rho": 0.0094, "theo": 2.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T14:34:24", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ARQQ270115P00017500", "bid": 3.1, "bid_size": 191.0, "ask": 5.2, "ask_size": 319.0, "iv": 1.1356, "open_interest": 99.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.053, "vega": 0.0274, "theta": -0.0205, "rho": -0.0222, "theo": 3.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-19T15:22:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ARQQ270115C00020000", "bid": 0.95, "bid_size": 326.0, "ask": 2.15, "ask_size": 336.0, "iv": 1.0444, "open_interest": 76.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0507, "vega": 0.0266, "theta": -0.0205, "rho": 0.0078, "theo": 1.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:59:12", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ARQQ270115P00020000", "bid": 5.1, "bid_size": 11.0, "ask": 7.4, "ask_size": 143.0, "iv": 1.2507, "open_interest": 102.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0501, "vega": 0.0265, "theta": -0.0203, "rho": -0.0282, "theo": 5.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-08T09:30:00", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ARQQ270115C00022500", "bid": 0.4, "bid_size": 511.0, "ask": 1.65, "ask_size": 272.0, "iv": 1.0253, "open_interest": 89.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0453, "vega": 0.0244, "theta": -0.0192, "rho": 0.0064, "theo": 1.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:07:58", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ARQQ270115P00022500", "bid": 6.9, "bid_size": 78.0, "ask": 9.6, "ask_size": 166.0, "iv": 1.2653, "open_interest": 10.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.045, "vega": 0.0244, "theta": -0.0191, "rho": -0.0334, "theo": 7.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-02T14:29:23", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ARQQ270115C00025000", "bid": 0.15, "bid_size": 512.0, "ask": 1.3, "ask_size": 270.0, "iv": 1.0375, "open_interest": 259.0, "volume": 1.0, "delta": 0.2457, "gamma": 0.0395, "vega": 0.0218, "theta": -0.0175, "rho": 0.0052, "theo": 0.9047, "change": 0.245, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T11:26:55", "percent_change": 89.0909, "prev_day_close": 0.724999994039536}, {"option": "ARQQ270115P00025000", "bid": 9.1, "bid_size": 79.0, "ask": 11.8, "ask_size": 151.0, "iv": 1.3104, "open_interest": 79.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0394, "vega": 0.0218, "theta": -0.0175, "rho": -0.0375, "theo": 10.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-03T10:20:09", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "ARQQ270115C00030000", "bid": 0.25, "bid_size": 154.0, "ask": 0.55, "ask_size": 105.0, "iv": 1.0759, "open_interest": 600.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0293, "vega": 0.0168, "theta": -0.014, "rho": 0.0035, "theo": 0.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:40:58", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "ARQQ270115P00030000", "bid": 13.7, "bid_size": 88.0, "ask": 16.6, "ask_size": 180.0, "iv": 1.4394, "open_interest": 161.0, "volume": 1.0, "delta": -0.8222, "gamma": 0.0297, "vega": 0.0169, "theta": -0.0142, "rho": -0.0427, "theo": 14.6235, "change": -0.59, "open": 16.91, "high": 16.91, "low": 16.91, "tick": "up", "last_trade_price": 16.91, "last_trade_time": "2026-11-06T10:07:55", "percent_change": -3.37143, "prev_day_close": 15.2999997138977}, {"option": "ARQQ270115C00035000", "bid": 0.05, "bid_size": 198.0, "ask": 0.55, "ask_size": 217.0, "iv": 1.1672, "open_interest": 199.0, "volume": 1.0, "delta": 0.1072, "gamma": 0.0216, "vega": 0.0128, "theta": -0.0109, "rho": 0.0024, "theo": 0.3449, "change": -0.02, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T11:26:55", "percent_change": -8.0, "prev_day_close": 0.224999997764826}, {"option": "ARQQ270115P00035000", "bid": 18.4, "bid_size": 105.0, "ask": 21.3, "ask_size": 117.0, "iv": 1.4916, "open_interest": 17.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0224, "vega": 0.0129, "theta": -0.0113, "rho": -0.0449, "theo": 19.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.99, "last_trade_time": "2026-08-04T10:22:38", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "ARQQ270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 234.0, "iv": 1.303, "open_interest": 111.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.016, "vega": 0.0097, "theta": -0.0084, "rho": 0.0017, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:25:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ARQQ270115P00040000", "bid": 23.6, "bid_size": 44.0, "ask": 26.2, "ask_size": 118.0, "iv": 1.6842, "open_interest": 1.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0173, "vega": 0.0099, "theta": -0.0091, "rho": -0.0443, "theo": 24.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.68, "last_trade_time": "2026-11-05T12:16:10", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ARQQ270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 182.0, "iv": 1.6658, "open_interest": 40.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.012, "vega": 0.0074, "theta": -0.0065, "rho": 0.0012, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ARQQ270115P00045000", "bid": 28.3, "bid_size": 123.0, "ask": 31.2, "ask_size": 13.0, "iv": 1.7407, "open_interest": 18.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0136, "vega": 0.0075, "theta": -0.0074, "rho": -0.0418, "theo": 29.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-13T15:08:51", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ARQQ270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 681.0, "iv": 2.0354, "open_interest": 111.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0091, "vega": 0.0057, "theta": -0.0051, "rho": 0.0009, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:20:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARQQ270115P00050000", "bid": 33.4, "bid_size": 87.0, "ask": 36.1, "ask_size": 12.0, "iv": 1.864, "open_interest": 2.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0112, "vega": 0.0057, "theta": -0.0063, "rho": -0.0373, "theo": 34.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.44, "last_trade_time": "2026-05-22T12:41:01", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "ARQQ270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 59.0, "iv": 1.9961, "open_interest": 35.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.007, "vega": 0.0044, "theta": -0.004, "rho": 0.0007, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T11:04:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ARQQ270115P00055000", "bid": 38.4, "bid_size": 87.0, "ask": 41.2, "ask_size": 12.0, "iv": 2.0037, "open_interest": 9.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0094, "vega": 0.0042, "theta": -0.0054, "rho": -0.0324, "theo": 39.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.14, "last_trade_time": "2026-09-09T09:38:03", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "ARQQ270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 186.0, "iv": 2.0837, "open_interest": 85.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0054, "vega": 0.0035, "theta": -0.0031, "rho": 0.0005, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:39:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ARQQ270115P00060000", "bid": 43.3, "bid_size": 120.0, "ask": 46.2, "ask_size": 12.0, "iv": 2.0724, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0081, "vega": 0.0029, "theta": -0.0049, "rho": -0.024, "theo": 44.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.91, "last_trade_time": "2026-02-06T09:43:40", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "ARQQ270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 475.0, "iv": 2.2223, "open_interest": 19.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0042, "vega": 0.0027, "theta": -0.0025, "rho": 0.0004, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-04T09:30:13", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ARQQ270115P00065000", "bid": 48.1, "bid_size": 122.0, "ask": 51.1, "ask_size": 12.0, "iv": 2.0647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0067, "vega": 0.002, "theta": -0.0043, "rho": -0.017, "theo": 49.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-02-24T09:30:16", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "ARQQ270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 181.0, "iv": 2.2345, "open_interest": 37.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0033, "vega": 0.0022, "theta": -0.002, "rho": 0.0003, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T10:43:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ARQQ270115P00070000", "bid": 53.3, "bid_size": 119.0, "ask": 56.1, "ask_size": 13.0, "iv": 2.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.005, "vega": 0.0013, "theta": -0.0033, "rho": -0.0086, "theo": 53.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.95, "last_trade_time": "2025-10-10T13:28:49", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "ARQQ270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 472.0, "iv": 2.3614, "open_interest": 14.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0016, "rho": 0.0002, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ARQQ270115P00075000", "bid": 58.4, "bid_size": 82.0, "ask": 61.1, "ask_size": 94.0, "iv": 2.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0019, "rho": -0.0048, "theo": 58.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "ARQQ270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 216.0, "iv": 2.0868, "open_interest": 141.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0013, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-04T11:11:09", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ARQQ270115P00080000", "bid": 63.4, "bid_size": 82.0, "ask": 66.1, "ask_size": 97.0, "iv": 2.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0009, "rho": -0.0015, "theo": 63.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "ARQQ270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 176.0, "iv": 1.9342, "open_interest": 87.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0017, "vega": 0.0011, "theta": -0.001, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:50:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARQQ270115P00085000", "bid": 68.0, "bid_size": 123.0, "ask": 71.1, "ask_size": 102.0, "iv": 2.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": -0.0008, "theo": 68.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-06-24T09:31:32", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "ARQQ270319C00002500", "bid": 11.4, "bid_size": 62.0, "ask": 15.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0038, "vega": 0.004, "theta": -0.0087, "rho": 0.0023, "theo": 13.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "ARQQ270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 243.0, "iv": 2.9908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0023, "vega": 0.0054, "theta": -0.0052, "rho": -0.0028, "theo": 0.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ARQQ270319C00005000", "bid": 9.3, "bid_size": 82.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0089, "vega": 0.0081, "theta": -0.0092, "rho": 0.0056, "theo": 11.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARQQ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 254.0, "iv": 2.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0063, "vega": 0.0101, "theta": -0.0065, "rho": -0.0049, "theo": 0.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ARQQ270319C00007500", "bid": 7.2, "bid_size": 82.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.9516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.016, "vega": 0.0139, "theta": -0.01, "rho": 0.0097, "theo": 8.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ARQQ270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 335.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0126, "vega": 0.0158, "theta": -0.0079, "rho": -0.0082, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ARQQ270319C00010000", "bid": 5.3, "bid_size": 93.0, "ask": 7.7, "ask_size": 50.0, "iv": 0.958, "open_interest": 13.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.025, "vega": 0.0217, "theta": -0.0115, "rho": 0.0138, "theo": 6.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-10-09T11:29:03", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ARQQ270319P00010000", "bid": 0.3, "bid_size": 335.0, "ask": 1.95, "ask_size": 448.0, "iv": 1.0595, "open_interest": 19.0, "volume": 10.0, "delta": -0.1561, "gamma": 0.0212, "vega": 0.0228, "theta": -0.0098, "rho": -0.0136, "theo": 1.31, "change": -0.485, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T11:34:39", "percent_change": -24.557, "prev_day_close": 1.125}, {"option": "ARQQ270319C00012500", "bid": 4.4, "bid_size": 142.0, "ask": 6.1, "ask_size": 71.0, "iv": 1.0717, "open_interest": 86.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.033, "vega": 0.0293, "theta": -0.0132, "rho": 0.0164, "theo": 5.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-05T14:05:18", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ARQQ270319P00012500", "bid": 1.7, "bid_size": 181.0, "ask": 2.5, "ask_size": 263.0, "iv": 1.0316, "open_interest": 85.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0297, "vega": 0.0296, "theta": -0.0118, "rho": -0.0218, "theo": 2.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:31:23", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ARQQ270319C00015000", "bid": 3.3, "bid_size": 328.0, "ask": 4.9, "ask_size": 217.0, "iv": 1.0686, "open_interest": 210.0, "volume": 3.0, "delta": 0.6298, "gamma": 0.0377, "vega": 0.0344, "theta": -0.0145, "rho": 0.0168, "theo": 4.007, "change": 1.9, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T14:43:26", "percent_change": 79.1667, "prev_day_close": 4.10000002384186}, {"option": "ARQQ270319P00015000", "bid": 2.8, "bid_size": 170.0, "ask": 4.5, "ask_size": 274.0, "iv": 1.0899, "open_interest": 20.0, "volume": 5.0, "delta": -0.3392, "gamma": 0.035, "vega": 0.0343, "theta": -0.0135, "rho": -0.0316, "theo": 3.4846, "change": -0.6, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:54:29", "percent_change": -13.6364, "prev_day_close": 3.75000011920929}, {"option": "ARQQ270319C00017500", "bid": 2.65, "bid_size": 222.0, "ask": 4.0, "ask_size": 223.0, "iv": 1.0967, "open_interest": 87.0, "volume": 1.0, "delta": 0.5357, "gamma": 0.0389, "vega": 0.0367, "theta": -0.0152, "rho": 0.016, "theo": 3.1463, "change": 0.695, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T12:46:39", "percent_change": 29.2632, "prev_day_close": 3.22499990463257}, {"option": "ARQQ270319P00017500", "bid": 4.3, "bid_size": 143.0, "ask": 6.2, "ask_size": 238.0, "iv": 1.0853, "open_interest": 23.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0369, "vega": 0.0364, "theta": -0.0144, "rho": -0.0418, "theo": 5.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T14:24:56", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ARQQ270319C00020000", "bid": 1.85, "bid_size": 299.0, "ask": 3.3, "ask_size": 248.0, "iv": 1.0765, "open_interest": 14.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0381, "vega": 0.0369, "theta": -0.0152, "rho": 0.0145, "theo": 2.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T09:30:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ARQQ270319P00020000", "bid": 6.1, "bid_size": 71.0, "ask": 7.6, "ask_size": 133.0, "iv": 1.0295, "open_interest": 32.0, "volume": 1.0, "delta": -0.5028, "gamma": 0.0366, "vega": 0.0366, "theta": -0.0147, "rho": -0.0515, "theo": 6.9734, "change": -2.1, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:48:59", "percent_change": -23.5955, "prev_day_close": 7.20000004768372}, {"option": "ARQQ270319C00022500", "bid": 1.5, "bid_size": 217.0, "ask": 2.75, "ask_size": 267.0, "iv": 1.0971, "open_interest": 30.0, "volume": 1.0, "delta": 0.3914, "gamma": 0.0362, "vega": 0.036, "theta": -0.015, "rho": 0.013, "theo": 2.0668, "change": 0.45, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T11:56:14", "percent_change": 40.9091, "prev_day_close": 2.02499997615814}, {"option": "ARQQ270319P00022500", "bid": 8.1, "bid_size": 10.0, "ask": 10.6, "ask_size": 114.0, "iv": 1.1818, "open_interest": 3.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0352, "vega": 0.0356, "theta": -0.0145, "rho": -0.0604, "theo": 8.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-23T11:06:03", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ARQQ270319C00025000", "bid": 1.35, "bid_size": 23.0, "ask": 1.9, "ask_size": 10.0, "iv": 1.0711, "open_interest": 42.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0338, "vega": 0.0343, "theta": -0.0144, "rho": 0.0117, "theo": 1.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T15:54:29", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ARQQ270319P00025000", "bid": 10.1, "bid_size": 8.0, "ask": 12.7, "ask_size": 105.0, "iv": 1.1827, "open_interest": 15.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0332, "vega": 0.0341, "theta": -0.0142, "rho": -0.0682, "theo": 11.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-30T13:10:57", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ARQQ270319C00030000", "bid": 0.1, "bid_size": 1291.0, "ask": 1.7, "ask_size": 394.0, "iv": 1.0151, "open_interest": 28.0, "volume": 0.0, "delta": 0.257, "gamma": 0.029, "vega": 0.0304, "theta": -0.013, "rho": 0.0093, "theo": 1.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:46:36", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ARQQ270319P00030000", "bid": 14.4, "bid_size": 63.0, "ask": 17.1, "ask_size": 59.0, "iv": 1.1913, "open_interest": 15.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.029, "vega": 0.0304, "theta": -0.013, "rho": -0.0808, "theo": 15.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.42, "last_trade_time": "2026-09-30T13:10:57", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "ARQQ270319C00035000", "bid": 0.4, "bid_size": 255.0, "ask": 1.0, "ask_size": 200.0, "iv": 1.0698, "open_interest": 69.0, "volume": 1.0, "delta": 0.2002, "gamma": 0.0246, "vega": 0.0264, "theta": -0.0115, "rho": 0.0074, "theo": 0.9147, "change": 0.25, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:49:37", "percent_change": 41.6667, "prev_day_close": 0.724999994039536}, {"option": "ARQQ270319P00035000", "bid": 18.7, "bid_size": 117.0, "ask": 21.7, "ask_size": 23.0, "iv": 1.1623, "open_interest": 10.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0252, "vega": 0.0267, "theta": -0.0118, "rho": -0.0898, "theo": 20.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-09-21T13:18:22", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ARQQ270617C00002500", "bid": 11.4, "bid_size": 127.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.005, "vega": 0.0041, "theta": -0.0077, "rho": 0.0025, "theo": 13.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ARQQ270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 313.0, "iv": 2.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0022, "vega": 0.0074, "theta": -0.0035, "rho": -0.0057, "theo": 0.5819, "change": 0.0, "open": 0.0, "high": 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": "ARQQ270617C00005000", "bid": 9.8, "bid_size": 141.0, "ask": 12.3, "ask_size": 97.0, "iv": 1.271, "open_interest": 0.0, "volume": 2.0, "delta": 0.9434, "gamma": 0.011, "vega": 0.0094, "theta": -0.0078, "rho": 0.0064, "theo": 11.2143, "change": 2.53, "open": 10.7, "high": 10.7, "low": 10.58, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-11-06T15:25:52", "percent_change": 31.4286, "prev_day_close": 10.75}, {"option": "ARQQ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 309.0, "iv": 1.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0061, "vega": 0.0144, "theta": -0.0048, "rho": -0.0105, "theo": 0.843, "change": 0.0, "open": 0.0, "high": 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": "ARQQ270617C00007500", "bid": 7.4, "bid_size": 155.0, "ask": 10.0, "ask_size": 93.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0175, "vega": 0.0184, "theta": -0.0087, "rho": 0.0126, "theo": 9.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "ARQQ270617P00007500", "bid": 0.7, "bid_size": 48.0, "ask": 1.7, "ask_size": 114.0, "iv": 1.1812, "open_interest": 1.0, "volume": 1.0, "delta": -0.1051, "gamma": 0.0115, "vega": 0.0222, "theta": -0.006, "rho": -0.0178, "theo": 1.296, "change": -0.35, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T11:00:55", "percent_change": -24.1379, "prev_day_close": 1.125}, {"option": "ARQQ270617C00010000", "bid": 6.0, "bid_size": 164.0, "ask": 8.6, "ask_size": 119.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0234, "vega": 0.0286, "theta": -0.0096, "rho": 0.0185, "theo": 7.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ARQQ270617P00010000", "bid": 1.25, "bid_size": 337.0, "ask": 3.9, "ask_size": 318.0, "iv": 1.2679, "open_interest": 2.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0174, "vega": 0.0304, "theta": -0.0074, "rho": -0.0285, "theo": 2.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:51:43", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ARQQ270617C00012500", "bid": 4.8, "bid_size": 172.0, "ask": 7.3, "ask_size": 111.0, "iv": 1.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0274, "vega": 0.0369, "theta": -0.0105, "rho": 0.022, "theo": 5.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ARQQ270617P00012500", "bid": 2.5, "bid_size": 262.0, "ask": 5.0, "ask_size": 334.0, "iv": 1.1981, "open_interest": 4.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0221, "vega": 0.0371, "theta": -0.0086, "rho": -0.042, "theo": 3.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-05T15:25:12", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ARQQ270617C00015000", "bid": 3.9, "bid_size": 212.0, "ask": 6.3, "ask_size": 124.0, "iv": 1.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0294, "vega": 0.0421, "theta": -0.0112, "rho": 0.0231, "theo": 4.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ARQQ270617P00015000", "bid": 3.1, "bid_size": 204.0, "ask": 6.8, "ask_size": 94.0, "iv": 1.1035, "open_interest": 0.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0251, "vega": 0.0415, "theta": -0.0095, "rho": -0.0567, "theo": 4.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ARQQ270617C00017500", "bid": 2.95, "bid_size": 235.0, "ask": 5.4, "ask_size": 155.0, "iv": 1.1015, "open_interest": 0.0, "volume": 0.0, "delta": 0.5573, "gamma": 0.03, "vega": 0.045, "theta": -0.0115, "rho": 0.0229, "theo": 3.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ARQQ270617P00017500", "bid": 5.2, "bid_size": 73.0, "ask": 8.4, "ask_size": 150.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0266, "vega": 0.044, "theta": -0.01, "rho": -0.0715, "theo": 6.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ARQQ270617C00020000", "bid": 2.25, "bid_size": 237.0, "ask": 4.7, "ask_size": 145.0, "iv": 1.0852, "open_interest": 2.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0298, "vega": 0.046, "theta": -0.0116, "rho": 0.0219, "theo": 3.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-16T12:15:23", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "ARQQ270617P00020000", "bid": 7.0, "bid_size": 17.0, "ask": 10.0, "ask_size": 50.0, "iv": 1.0993, "open_interest": 0.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.0271, "vega": 0.045, "theta": -0.0102, "rho": -0.0855, "theo": 8.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-30T09:48:48", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ARQQ270617C00022500", "bid": 1.5, "bid_size": 251.0, "ask": 4.1, "ask_size": 30.0, "iv": 1.0492, "open_interest": 0.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.029, "vega": 0.0459, "theta": -0.0115, "rho": 0.0207, "theo": 2.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ARQQ270617P00022500", "bid": 8.8, "bid_size": 23.0, "ask": 11.9, "ask_size": 51.0, "iv": 1.0757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.0269, "vega": 0.0451, "theta": -0.0102, "rho": -0.0986, "theo": 10.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "ARQQ270617C00025000", "bid": 1.0, "bid_size": 299.0, "ask": 3.8, "ask_size": 267.0, "iv": 1.0526, "open_interest": 4.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.028, "vega": 0.0451, "theta": -0.0113, "rho": 0.0193, "theo": 2.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T14:49:00", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ARQQ270617P00025000", "bid": 11.0, "bid_size": 70.0, "ask": 13.8, "ask_size": 91.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0264, "vega": 0.0445, "theta": -0.01, "rho": -0.1109, "theo": 12.3888, "change": 0.0, "open": 0.0, "high": 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": "ARQQ270617C00030000", "bid": 0.65, "bid_size": 327.0, "ask": 2.95, "ask_size": 275.0, "iv": 1.0585, "open_interest": 33.0, "volume": 1.0, "delta": 0.3241, "gamma": 0.0256, "vega": 0.0425, "theta": -0.0106, "rho": 0.0168, "theo": 1.9416, "change": 0.365, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T10:59:22", "percent_change": 35.6098, "prev_day_close": 1.59999996423721}, {"option": "ARQQ270617P00030000", "bid": 15.3, "bid_size": 18.0, "ask": 17.9, "ask_size": 111.0, "iv": 1.0597, "open_interest": 100.0, "volume": 1.0, "delta": -0.59, "gamma": 0.025, "vega": 0.0423, "theta": -0.0094, "rho": -0.1318, "theo": 16.7359, "change": 0.01, "open": 17.91, "high": 17.91, "low": 17.91, "tick": "up", "last_trade_price": 17.91, "last_trade_time": "2026-11-06T10:07:55", "percent_change": 0.0558627, "prev_day_close": 16.7000002861023}, {"option": "ARQQ280121C00002500", "bid": 11.3, "bid_size": 150.0, "ask": 15.5, "ask_size": 111.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0041, "vega": 0.0076, "theta": -0.0031, "rho": 0.0054, "theo": 13.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.92, "last_trade_time": "2026-09-16T09:44:30", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ARQQ280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 210.0, "iv": 1.5837, "open_interest": 7.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0018, "vega": 0.0104, "theta": -0.002, "rho": -0.0133, "theo": 0.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-18T11:03:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ARQQ280121C00005000", "bid": 9.0, "bid_size": 159.0, "ask": 12.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0083, "vega": 0.0183, "theta": -0.0038, "rho": 0.0153, "theo": 11.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T12:12:48", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ARQQ280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 496.0, "iv": 1.3076, "open_interest": 159.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.005, "vega": 0.0209, "theta": -0.003, "rho": -0.025, "theo": 1.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T15:33:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ARQQ280121C00007500", "bid": 8.6, "bid_size": 236.0, "ask": 11.5, "ask_size": 170.0, "iv": 1.2248, "open_interest": 207.0, "volume": 132.0, "delta": 0.8584, "gamma": 0.0122, "vega": 0.0298, "theta": -0.0046, "rho": 0.0252, "theo": 9.8393, "change": 1.97, "open": 9.5, "high": 9.8, "low": 9.5, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-11-06T15:11:43", "percent_change": 26.0927, "prev_day_close": 9.65000009536743}, {"option": "ARQQ280121P00007500", "bid": 0.25, "bid_size": 1671.0, "ask": 3.5, "ask_size": 312.0, "iv": 1.0783, "open_interest": 8.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0087, "vega": 0.0313, "theta": -0.0039, "rho": -0.0403, "theo": 2.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T15:54:00", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "ARQQ280121C00010000", "bid": 7.4, "bid_size": 237.0, "ask": 10.0, "ask_size": 162.0, "iv": 1.1545, "open_interest": 158.0, "volume": 2.0, "delta": 0.7953, "gamma": 0.0153, "vega": 0.0403, "theta": -0.0054, "rho": 0.0327, "theo": 8.4068, "change": 1.63, "open": 8.5, "high": 8.5, "low": 8.28, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-06T15:13:38", "percent_change": 24.5113, "prev_day_close": 8.5}, {"option": "ARQQ280121P00010000", "bid": 2.6, "bid_size": 110.0, "ask": 3.8, "ask_size": 2.0, "iv": 1.0805, "open_interest": 32.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0121, "vega": 0.0406, "theta": -0.0047, "rho": -0.0588, "theo": 3.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-08T10:04:58", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "ARQQ280121C00012500", "bid": 5.6, "bid_size": 226.0, "ask": 8.9, "ask_size": 161.0, "iv": 1.0413, "open_interest": 38.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.0175, "vega": 0.0485, "theta": -0.006, "rho": 0.0372, "theo": 7.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-09T11:44:15", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ARQQ280121P00012500", "bid": 3.2, "bid_size": 536.0, "ask": 6.4, "ask_size": 752.0, "iv": 1.0978, "open_interest": 19.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0148, "vega": 0.0481, "theta": -0.0053, "rho": -0.079, "theo": 4.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-16T15:54:16", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ARQQ280121C00015000", "bid": 4.9, "bid_size": 345.0, "ask": 8.0, "ask_size": 224.0, "iv": 1.0426, "open_interest": 224.0, "volume": 0.0, "delta": 0.68, "gamma": 0.019, "vega": 0.0544, "theta": -0.0066, "rho": 0.0395, "theo": 6.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:49:47", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ARQQ280121P00015000", "bid": 4.6, "bid_size": 251.0, "ask": 8.0, "ask_size": 408.0, "iv": 1.0647, "open_interest": 43.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0168, "vega": 0.0537, "theta": -0.0058, "rho": -0.0991, "theo": 6.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-19T14:19:49", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ARQQ280121C00017500", "bid": 4.2, "bid_size": 265.0, "ask": 7.1, "ask_size": 167.0, "iv": 1.0202, "open_interest": 60.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0198, "vega": 0.0584, "theta": -0.0069, "rho": 0.0403, "theo": 5.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-05T15:55:48", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "ARQQ280121P00017500", "bid": 5.0, "bid_size": 422.0, "ask": 10.0, "ask_size": 143.0, "iv": 0.9655, "open_interest": 39.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0183, "vega": 0.0578, "theta": -0.0061, "rho": -0.1184, "theo": 7.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-09T10:18:11", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ARQQ280121C00020000", "bid": 3.7, "bid_size": 361.0, "ask": 6.4, "ask_size": 206.0, "iv": 1.0153, "open_interest": 176.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0203, "vega": 0.0611, "theta": -0.0072, "rho": 0.0404, "theo": 5.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:51:47", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ARQQ280121P00020000", "bid": 8.0, "bid_size": 78.0, "ask": 11.5, "ask_size": 44.0, "iv": 1.0317, "open_interest": 10.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0194, "vega": 0.0606, "theta": -0.0063, "rho": -0.137, "theo": 9.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-10-30T09:48:48", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARQQ280121C00022500", "bid": 3.1, "bid_size": 243.0, "ask": 6.0, "ask_size": 137.0, "iv": 1.0131, "open_interest": 14.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0206, "vega": 0.0628, "theta": -0.0074, "rho": 0.04, "theo": 4.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ARQQ280121P00022500", "bid": 10.8, "bid_size": 79.0, "ask": 13.5, "ask_size": 108.0, "iv": 1.1054, "open_interest": 14.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0201, "vega": 0.0624, "theta": -0.0064, "rho": -0.1537, "theo": 11.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T09:49:56", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ARQQ280121C00025000", "bid": 2.75, "bid_size": 279.0, "ask": 6.3, "ask_size": 190.0, "iv": 1.0747, "open_interest": 55.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0206, "vega": 0.0637, "theta": -0.0075, "rho": 0.0391, "theo": 4.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T09:51:20", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ARQQ280121P00025000", "bid": 11.2, "bid_size": 75.0, "ask": 15.5, "ask_size": 41.0, "iv": 0.977, "open_interest": 29.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0207, "vega": 0.0635, "theta": -0.0064, "rho": -0.1695, "theo": 13.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-08-19T10:53:36", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ARQQ280121C00030000", "bid": 2.1, "bid_size": 225.0, "ask": 6.2, "ask_size": 35.0, "iv": 1.1216, "open_interest": 126.0, "volume": 0.0, "delta": 0.4591, "gamma": 0.0204, "vega": 0.0642, "theta": -0.0076, "rho": 0.0371, "theo": 3.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-13T13:55:07", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ARQQ280121P00030000", "bid": 16.3, "bid_size": 95.0, "ask": 20.0, "ask_size": 46.0, "iv": 1.0753, "open_interest": 18.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0214, "vega": 0.0643, "theta": -0.0062, "rho": -0.1969, "theo": 18.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ARQQ280121C00035000", "bid": 1.55, "bid_size": 360.0, "ask": 4.6, "ask_size": 264.0, "iv": 1.0365, "open_interest": 69.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0198, "vega": 0.0635, "theta": -0.0075, "rho": 0.035, "theo": 3.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.81, "last_trade_time": "2026-10-14T12:52:11", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "ARQQ280121P00035000", "bid": 20.4, "bid_size": 90.0, "ask": 24.0, "ask_size": 41.0, "iv": 1.0319, "open_interest": 7.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0217, "vega": 0.0637, "theta": -0.006, "rho": -0.2193, "theo": 22.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-07-01T15:05:14", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ARQQ280121C00040000", "bid": 1.15, "bid_size": 554.0, "ask": 3.9, "ask_size": 407.0, "iv": 1.0152, "open_interest": 215.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.0192, "vega": 0.0621, "theta": -0.0074, "rho": 0.0328, "theo": 2.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T10:13:00", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "ARQQ280121P00040000", "bid": 25.1, "bid_size": 27.0, "ask": 28.5, "ask_size": 47.0, "iv": 1.0568, "open_interest": 19.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.022, "vega": 0.0622, "theta": -0.0056, "rho": -0.2352, "theo": 26.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-10-30T09:45:34", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "ARQQ280121C00045000", "bid": 0.85, "bid_size": 571.0, "ask": 4.1, "ask_size": 403.0, "iv": 1.0634, "open_interest": 348.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0185, "vega": 0.0604, "theta": -0.0072, "rho": 0.0308, "theo": 2.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-26T10:47:39", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ARQQ280121P00045000", "bid": 29.6, "bid_size": 38.0, "ask": 33.5, "ask_size": 51.0, "iv": 1.0928, "open_interest": 4.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0222, "vega": 0.0603, "theta": -0.0052, "rho": -0.2514, "theo": 31.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-05-19T11:32:09", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ARQQ280121C00050000", "bid": 0.65, "bid_size": 248.0, "ask": 4.0, "ask_size": 100.0, "iv": 1.0867, "open_interest": 80.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0177, "vega": 0.0586, "theta": -0.007, "rho": 0.0289, "theo": 2.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-16T12:14:13", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "ARQQ280121P00050000", "bid": 33.0, "bid_size": 169.0, "ask": 38.0, "ask_size": 57.0, "iv": 0.977, "open_interest": 12.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0222, "vega": 0.0578, "theta": -0.0048, "rho": -0.2571, "theo": 36.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.32, "last_trade_time": "2026-10-08T10:51:25", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "ARQQ280121C00055000", "bid": 0.8, "bid_size": 224.0, "ask": 4.7, "ask_size": 110.0, "iv": 1.2008, "open_interest": 37.0, "volume": 0.0, "delta": 0.288, "gamma": 0.017, "vega": 0.0566, "theta": -0.0068, "rho": 0.0272, "theo": 2.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-02T13:48:10", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "ARQQ280121P00055000", "bid": 39.0, "bid_size": 26.0, "ask": 42.5, "ask_size": 46.0, "iv": 1.084, "open_interest": 34.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0224, "vega": 0.0553, "theta": -0.0044, "rho": -0.2642, "theo": 40.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-10-08T10:45:18", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ARQQ280121C00060000", "bid": 0.35, "bid_size": 919.0, "ask": 4.6, "ask_size": 211.0, "iv": 1.1931, "open_interest": 68.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0164, "vega": 0.0547, "theta": -0.0066, "rho": 0.0256, "theo": 1.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:55:43", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "ARQQ280121P00060000", "bid": 43.8, "bid_size": 11.0, "ask": 47.5, "ask_size": 54.0, "iv": 1.1213, "open_interest": 12.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0226, "vega": 0.0528, "theta": -0.0039, "rho": -0.2679, "theo": 45.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-10-05T11:02:36", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "ARQQ280121C00065000", "bid": 0.25, "bid_size": 1368.0, "ask": 3.9, "ask_size": 207.0, "iv": 1.1576, "open_interest": 36.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0157, "vega": 0.0529, "theta": -0.0064, "rho": 0.0242, "theo": 1.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-06-30T09:45:30", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ARQQ280121P00065000", "bid": 48.7, "bid_size": 11.0, "ask": 52.5, "ask_size": 60.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0227, "vega": 0.0495, "theta": -0.0034, "rho": -0.2634, "theo": 50.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "ARQQ280121C00070000", "bid": 0.1, "bid_size": 1183.0, "ask": 4.6, "ask_size": 70.0, "iv": 1.2371, "open_interest": 78.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0151, "vega": 0.0509, "theta": -0.0062, "rho": 0.0229, "theo": 1.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T09:32:39", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "ARQQ280121P00070000", "bid": 52.4, "bid_size": 139.0, "ask": 57.0, "ask_size": 56.0, "iv": 1.02, "open_interest": 10.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0228, "vega": 0.0464, "theta": -0.003, "rho": -0.262, "theo": 55.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.85, "last_trade_time": "2025-10-07T09:54:45", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "ARQQ280121C00075000", "bid": 0.1, "bid_size": 1340.0, "ask": 4.6, "ask_size": 169.0, "iv": 1.2656, "open_interest": 30.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0145, "vega": 0.0491, "theta": -0.006, "rho": 0.0217, "theo": 1.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-17T10:45:22", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ARQQ280121P00075000", "bid": 57.0, "bid_size": 138.0, "ask": 62.0, "ask_size": 62.0, "iv": 1.0105, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0233, "vega": 0.0442, "theta": -0.0027, "rho": -0.2614, "theo": 59.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "ARQQ280121C00080000", "bid": 0.25, "bid_size": 661.0, "ask": 2.25, "ask_size": 706.0, "iv": 1.0794, "open_interest": 100.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0139, "vega": 0.0474, "theta": -0.0058, "rho": 0.0206, "theo": 1.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:27:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ARQQ280121P00080000", "bid": 62.3, "bid_size": 156.0, "ask": 66.9, "ask_size": 87.0, "iv": 1.0789, "open_interest": 21.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0234, "vega": 0.0402, "theta": -0.0022, "rho": -0.2458, "theo": 64.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-07-14T10:30:30", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "ARQQ280121C00085000", "bid": 0.5, "bid_size": 1.0, "ask": 2.9, "ask_size": 858.0, "iv": 1.196, "open_interest": 138.0, "volume": 12.0, "delta": 0.1916, "gamma": 0.0134, "vega": 0.0458, "theta": -0.0056, "rho": 0.0196, "theo": 1.2642, "change": -0.27, "open": 1.9, "high": 1.9, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T11:39:28", "percent_change": -15.0, "prev_day_close": 1.19999998807907}, {"option": "ARQQ280121P00085000", "bid": 68.6, "bid_size": 38.0, "ask": 71.8, "ask_size": 89.0, "iv": 1.2551, "open_interest": 15.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0236, "vega": 0.0368, "theta": -0.0017, "rho": -0.2317, "theo": 69.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.45, "last_trade_time": "2026-06-08T15:39:11", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "ARQQ290119C00002500", "bid": 11.0, "bid_size": 93.0, "ask": 15.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.004, "vega": 0.0113, "theta": -0.0014, "rho": 0.0105, "theo": 13.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-09-16T09:44:30", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ARQQ290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 145.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0017, "vega": 0.0134, "theta": -0.0011, "rho": -0.0241, "theo": 0.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T13:09:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ARQQ290119C00005000", "bid": 10.7, "bid_size": 56.0, "ask": 12.9, "ask_size": 6.0, "iv": 1.0476, "open_interest": 1.0, "volume": 98.0, "delta": 0.9076, "gamma": 0.0065, "vega": 0.0256, "theta": -0.002, "rho": 0.0255, "theo": 12.1527, "change": 2.36, "open": 11.6, "high": 11.7, "low": 11.36, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2026-11-06T15:22:15", "percent_change": 25.5135, "prev_day_close": 11.8499999046326}, {"option": "ARQQ290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 310.0, "iv": 1.1272, "open_interest": 19.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.004, "vega": 0.0266, "theta": -0.0018, "rho": -0.049, "theo": 1.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T13:28:26", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ARQQ290119C00007500", "bid": 9.5, "bid_size": 94.0, "ask": 12.0, "ask_size": 35.0, "iv": 1.0811, "open_interest": 0.0, "volume": 2.0, "delta": 0.8582, "gamma": 0.0085, "vega": 0.0384, "theta": -0.0026, "rho": 0.0381, "theo": 10.8523, "change": 2.17, "open": 10.6, "high": 10.6, "low": 10.52, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-11-06T15:24:16", "percent_change": 25.988, "prev_day_close": 10.5499997138977}, {"option": "ARQQ290119P00007500", "bid": 1.1, "bid_size": 386.0, "ask": 4.1, "ask_size": 452.0, "iv": 1.0083, "open_interest": 2.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0062, "vega": 0.0383, "theta": -0.0024, "rho": -0.0777, "theo": 2.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-21T09:36:56", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ARQQ290119C00010000", "bid": 7.5, "bid_size": 118.0, "ask": 11.3, "ask_size": 55.0, "iv": 0.9842, "open_interest": 2.0, "volume": 0.0, "delta": 0.813, "gamma": 0.01, "vega": 0.0487, "theta": -0.0031, "rho": 0.0468, "theo": 9.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-10-02T13:32:14", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ARQQ290119P00010000", "bid": 2.15, "bid_size": 370.0, "ask": 6.5, "ask_size": 540.0, "iv": 1.0576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0082, "vega": 0.0482, "theta": -0.0029, "rho": -0.1075, "theo": 4.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-19T13:08:16", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ARQQ290119C00012500", "bid": 6.5, "bid_size": 106.0, "ask": 11.5, "ask_size": 106.0, "iv": 1.0499, "open_interest": 1.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0113, "vega": 0.0569, "theta": -0.0035, "rho": 0.0528, "theo": 8.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-10-13T15:39:39", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "ARQQ290119P00012500", "bid": 4.0, "bid_size": 722.0, "ask": 8.0, "ask_size": 734.0, "iv": 1.0586, "open_interest": 14.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.01, "vega": 0.0563, "theta": -0.0033, "rho": -0.1375, "theo": 5.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ARQQ290119C00015000", "bid": 6.0, "bid_size": 110.0, "ask": 11.0, "ask_size": 109.0, "iv": 1.0672, "open_interest": 1.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0123, "vega": 0.0635, "theta": -0.0039, "rho": 0.0569, "theo": 8.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T15:55:27", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ARQQ290119P00015000", "bid": 4.5, "bid_size": 117.0, "ask": 9.5, "ask_size": 113.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0115, "vega": 0.063, "theta": -0.0036, "rho": -0.1659, "theo": 7.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ARQQ290119C00017500", "bid": 5.5, "bid_size": 113.0, "ask": 10.5, "ask_size": 113.0, "iv": 1.069, "open_interest": 9.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0131, "vega": 0.0687, "theta": -0.0041, "rho": 0.0597, "theo": 7.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T12:34:59", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ARQQ290119P00017500", "bid": 6.5, "bid_size": 117.0, "ask": 11.5, "ask_size": 115.0, "iv": 0.9675, "open_interest": 1.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0128, "vega": 0.0683, "theta": -0.0039, "rho": -0.1932, "theo": 9.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-11-02T15:22:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ARQQ290119C00020000", "bid": 5.3, "bid_size": 176.0, "ask": 8.5, "ask_size": 146.0, "iv": 0.9792, "open_interest": 20.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0137, "vega": 0.0728, "theta": -0.0044, "rho": 0.0616, "theo": 7.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T14:01:05", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ARQQ290119P00020000", "bid": 8.0, "bid_size": 40.0, "ask": 13.0, "ask_size": 42.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.014, "vega": 0.0727, "theta": -0.004, "rho": -0.2191, "theo": 11.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ARQQ290119C00022500", "bid": 4.5, "bid_size": 121.0, "ask": 9.5, "ask_size": 136.0, "iv": 1.0475, "open_interest": 10.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0142, "vega": 0.0761, "theta": -0.0045, "rho": 0.0627, "theo": 6.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-15T14:22:39", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "ARQQ290119P00022500", "bid": 10.0, "bid_size": 36.0, "ask": 15.0, "ask_size": 45.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0151, "vega": 0.0761, "theta": -0.0042, "rho": -0.2425, "theo": 13.1781, "change": 0.0, "open": 0.0, "high": 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": "ARQQ290119C00025000", "bid": 4.0, "bid_size": 100.0, "ask": 9.0, "ask_size": 118.0, "iv": 1.029, "open_interest": 2.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0146, "vega": 0.0787, "theta": -0.0047, "rho": 0.0634, "theo": 6.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-10-02T11:06:51", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ARQQ290119P00025000", "bid": 12.0, "bid_size": 37.0, "ask": 17.0, "ask_size": 52.0, "iv": 0.9273, "open_interest": 1.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0161, "vega": 0.0788, "theta": -0.0043, "rho": -0.2643, "theo": 15.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-10-13T11:59:39", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ARQQ290119C00030000", "bid": 3.5, "bid_size": 113.0, "ask": 8.5, "ask_size": 116.0, "iv": 1.0433, "open_interest": 4.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.0152, "vega": 0.0823, "theta": -0.0049, "rho": 0.0636, "theo": 5.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.78, "last_trade_time": "2026-10-02T11:06:51", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ARQQ290119P00030000", "bid": 16.5, "bid_size": 29.0, "ask": 21.5, "ask_size": 56.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0178, "vega": 0.0824, "theta": -0.0044, "rho": -0.3019, "theo": 19.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ARQQ290119C00035000", "bid": 3.0, "bid_size": 103.0, "ask": 8.0, "ask_size": 115.0, "iv": 1.044, "open_interest": 1.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0155, "vega": 0.0844, "theta": -0.005, "rho": 0.0629, "theo": 5.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-19T13:11:05", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "ARQQ290119P00035000", "bid": 20.5, "bid_size": 39.0, "ask": 25.5, "ask_size": 52.0, "iv": 0.9434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.0192, "vega": 0.0841, "theta": -0.0044, "rho": -0.3336, "theo": 23.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ARQQ290119C00040000", "bid": 2.55, "bid_size": 258.0, "ask": 6.2, "ask_size": 260.0, "iv": 0.9622, "open_interest": 28.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0156, "vega": 0.0854, "theta": -0.005, "rho": 0.0617, "theo": 4.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T11:39:19", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "ARQQ290119P00040000", "bid": 25.0, "bid_size": 34.0, "ask": 30.0, "ask_size": 49.0, "iv": 0.9595, "open_interest": 3.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0205, "vega": 0.0844, "theta": -0.0043, "rho": -0.3578, "theo": 27.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T09:45:34", "percent_change": 0.0, "prev_day_close": 27.6999998092651}], "symbol": "ARQQ", "security_type": "stock", "exchange_id": 2, "current_price": 16.07, "price_change": 3.68, "price_change_percent": 23.0576, "bid": 13.26, "ask": 16.07, "bid_size": 300, "ask_size": 100, "open": 12.96, "high": 16.05, "low": 12.67, "close": 15.96, "prev_day_close": 15.96, "volume": 793974, "iv30": 108.879, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "ARQQ"}