{"timestamp": "2026-10-22 23:42:28", "data": {"options": [{"option": "ARTV261120C00002500", "bid": 1.4, "bid_size": 20.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0131, "vega": 0.0007, "theta": -0.0004, "rho": 0.0021, "theo": 3.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "ARTV261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0131, "vega": 0.0007, "theta": -0.0019, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9071, "open_interest": 700.0, "volume": 0.0, "delta": 0.824, "gamma": 0.1508, "vega": 0.0045, "theta": -0.0071, "rho": 0.0032, "theo": 1.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T12:04:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 180.0, "iv": 5.2619, "open_interest": 3.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.1514, "vega": 0.0046, "theta": -0.0076, "rho": -0.001, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T15:59:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 140.0, "iv": 1.3987, "open_interest": 596.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.1933, "vega": 0.0062, "theta": -0.0111, "rho": 0.0014, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-16T11:17:53", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ARTV261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.1954, "vega": 0.0062, "theta": -0.0107, "rho": -0.0038, "theo": 1.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.2821, "open_interest": 1376.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0957, "vega": 0.0038, "theta": -0.0085, "rho": 0.0006, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T15:59:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARTV261120P00010000", "bid": 1.5, "bid_size": 30.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0984, "vega": 0.0037, "theta": -0.0073, "rho": -0.0045, "theo": 3.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ARTV261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.3919, "open_interest": 16.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0553, "vega": 0.0026, "theta": -0.0065, "rho": 0.0004, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:04:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261120P00012500", "bid": 4.0, "bid_size": 30.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.058, "vega": 0.0023, "theta": -0.0043, "rho": -0.0045, "theo": 6.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ARTV261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 3.0098, "open_interest": 51.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0364, "vega": 0.0018, "theta": -0.0052, "rho": 0.0002, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-27T10:10:42", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ARTV261120P00015000", "bid": 6.5, "bid_size": 30.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0383, "vega": 0.0015, "theta": -0.002, "rho": -0.004, "theo": 8.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ARTV261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.0543, "open_interest": 70.0, "volume": 0.0, "delta": 0.038, "gamma": 0.026, "vega": 0.0014, "theta": -0.0042, "rho": 0.0002, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-23T10:14:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261120P00017500", "bid": 9.0, "bid_size": 30.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0303, "vega": 0.0011, "theta": 0.0, "rho": -0.0036, "theo": 11.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ARTV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.2988, "open_interest": 12.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0197, "vega": 0.0011, "theta": -0.0036, "rho": 0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-25T15:04:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261120P00020000", "bid": 11.5, "bid_size": 30.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0266, "vega": 0.0005, "theta": 0.0, "rho": -0.002, "theo": 13.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ARTV261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0155, "vega": 0.0009, "theta": -0.0031, "rho": 0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261120P00022500", "bid": 14.0, "bid_size": 30.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0189, "vega": 0.0004, "theta": 0.0, "rho": -0.0019, "theo": 16.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ARTV261218C00002500", "bid": 1.4, "bid_size": 21.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0212, "vega": 0.002, "theta": -0.0013, "rho": 0.0036, "theo": 3.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "ARTV261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 675.0, "iv": 6.9965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0213, "vega": 0.002, "theta": -0.0028, "rho": -0.0005, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ARTV261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.1463, "vega": 0.0062, "theta": -0.0033, "rho": 0.0061, "theo": 1.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 168.0, "iv": 3.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.148, "vega": 0.0063, "theta": -0.0038, "rho": -0.0018, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ARTV261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 180.0, "iv": 2.6315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.22, "vega": 0.0083, "theta": -0.0044, "rho": 0.0025, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ARTV261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.2323, "vega": 0.0078, "theta": -0.0042, "rho": -0.0059, "theo": 1.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 168.0, "iv": 2.9422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0998, "vega": 0.0057, "theta": -0.0047, "rho": 0.0013, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ARTV261218P00010000", "bid": 1.5, "bid_size": 30.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.108, "vega": 0.005, "theta": -0.0036, "rho": -0.0067, "theo": 3.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "ARTV261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 169.0, "iv": 3.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0647, "vega": 0.0046, "theta": -0.0047, "rho": 0.0009, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ARTV261218P00012500", "bid": 4.0, "bid_size": 28.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.071, "vega": 0.0037, "theta": -0.0026, "rho": -0.0068, "theo": 6.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ARTV270219C00002500", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 10.0, "iv": 1.493, "open_interest": 1.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.024, "vega": 0.0046, "theta": -0.0021, "rho": 0.0061, "theo": 3.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T13:24:31", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ARTV270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 722.0, "iv": 5.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0242, "vega": 0.0046, "theta": -0.0028, "rho": -0.002, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ARTV270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0947, "vega": 0.0111, "theta": -0.0039, "rho": 0.0094, "theo": 1.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 168.0, "iv": 2.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0959, "vega": 0.0111, "theta": -0.0042, "rho": -0.0062, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ARTV270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 1.4495, "open_interest": 4.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.138, "vega": 0.0141, "theta": -0.0046, "rho": 0.0068, "theo": 0.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-23T10:01:20", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ARTV270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.172, "open_interest": 1.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.1426, "vega": 0.0139, "theta": -0.0045, "rho": -0.0132, "theo": 1.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T12:36:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 173.0, "iv": 2.2841, "open_interest": 62.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.1018, "vega": 0.0118, "theta": -0.0044, "rho": 0.0042, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-18T10:23:12", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ARTV270219P00010000", "bid": 1.55, "bid_size": 28.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.793, "open_interest": 10.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.1084, "vega": 0.0112, "theta": -0.0039, "rho": -0.0167, "theo": 4.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-31T09:55:03", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ARTV270219C00012500", "bid": 0.1, "bid_size": 11.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.9973, "open_interest": 1499.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0751, "vega": 0.0097, "theta": -0.004, "rho": 0.003, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T11:32:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARTV270219P00012500", "bid": 4.0, "bid_size": 30.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0828, "vega": 0.0088, "theta": -0.0033, "rho": -0.0179, "theo": 6.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ARTV270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 180.0, "iv": 2.566, "open_interest": 2.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0589, "vega": 0.0083, "theta": -0.0038, "rho": 0.0023, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-25T11:28:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARTV270219P00015000", "bid": 6.5, "bid_size": 30.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.068, "vega": 0.007, "theta": -0.0027, "rho": -0.0176, "theo": 8.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ARTV270219C00017500", "bid": 0.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 169.0, "iv": 2.7304, "open_interest": 37.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0485, "vega": 0.0073, "theta": -0.0035, "rho": 0.0019, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-11T10:10:10", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "ARTV270219P00017500", "bid": 9.0, "bid_size": 28.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0586, "vega": 0.0055, "theta": -0.0021, "rho": -0.0166, "theo": 11.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ARTV270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 121.0, "iv": 2.8342, "open_interest": 270.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0412, "vega": 0.0065, "theta": -0.0033, "rho": 0.0016, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T10:05:57", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ARTV270219P00020000", "bid": 11.5, "bid_size": 30.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0511, "vega": 0.0043, "theta": -0.0016, "rho": -0.0147, "theo": 13.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ARTV270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 101.0, "iv": 2.9377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0359, "vega": 0.0059, "theta": -0.0031, "rho": 0.0014, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ARTV270219P00022500", "bid": 14.0, "bid_size": 30.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0469, "vega": 0.0033, "theta": -0.0011, "rho": -0.0129, "theo": 16.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ARTV270521C00002500", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0177, "vega": 0.0074, "theta": -0.0027, "rho": 0.0071, "theo": 4.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ARTV270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 675.0, "iv": 7.5063, "open_interest": 4.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.018, "vega": 0.0074, "theta": -0.0032, "rho": -0.0061, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T15:58:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0494, "vega": 0.0145, "theta": -0.0042, "rho": 0.012, "theo": 3.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ARTV270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0517, "open_interest": 0.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0509, "vega": 0.0145, "theta": -0.0045, "rho": -0.0132, "theo": 1.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0713, "vega": 0.0188, "theta": -0.0051, "rho": 0.0122, "theo": 2.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV270521P00007500", "bid": 0.1, "bid_size": 748.0, "ask": 4.9, "ask_size": 207.0, "iv": 0.9983, "open_interest": 26.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0751, "vega": 0.0186, "theta": -0.0053, "rho": -0.0217, "theo": 2.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-10-21T14:30:17", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "ARTV270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.0721, "vega": 0.0199, "theta": -0.0057, "rho": 0.0106, "theo": 1.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV270521P00010000", "bid": 2.0, "bid_size": 30.0, "ask": 6.7, "ask_size": 24.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.0776, "vega": 0.0191, "theta": -0.0057, "rho": -0.0287, "theo": 4.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ARTV270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8618, "open_interest": 20.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0673, "vega": 0.0198, "theta": -0.006, "rho": 0.0094, "theo": 1.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T11:20:49", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ARTV270521P00012500", "bid": 4.0, "bid_size": 30.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0737, "vega": 0.0185, "theta": -0.006, "rho": -0.034, "theo": 7.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ARTV270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0032, "open_interest": 120.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.0624, "vega": 0.0194, "theta": -0.0063, "rho": 0.0085, "theo": 1.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-14T11:39:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV270521P00015000", "bid": 6.5, "bid_size": 30.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.9393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.0696, "vega": 0.0176, "theta": -0.0061, "rho": -0.0379, "theo": 9.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ARTV270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0583, "vega": 0.019, "theta": -0.0064, "rho": 0.0078, "theo": 1.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV270521P00017500", "bid": 9.0, "bid_size": 30.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0662, "vega": 0.0169, "theta": -0.0062, "rho": -0.0417, "theo": 11.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ARTV270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.383, "gamma": 0.055, "vega": 0.0186, "theta": -0.0066, "rho": 0.0073, "theo": 1.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARTV270521P00020000", "bid": 11.5, "bid_size": 37.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0635, "vega": 0.016, "theta": -0.0062, "rho": -0.0436, "theo": 14.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}], "symbol": "ARTV", "security_type": "stock", "exchange_id": 2, "current_price": 5.8, "price_change": -0.29, "price_change_percent": -4.4684, "bid": 5.9, "ask": 6.92, "bid_size": 300, "ask_size": 600, "open": 6.38, "high": 6.65, "low": 6.16, "close": 6.2, "prev_day_close": 6.49, "volume": 393893, "iv30": 90.354, "iv30_change": -1.765, "iv30_change_percent": -1.916, "seqno": 37146707536, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "ARTV"}