{"timestamp": "2026-10-22 23:26:26", "data": {"options": [{"option": "ARX261120C00002500", "bid": 15.3, "bid_size": 36.0, "ask": 19.5, "ask_size": 5.0, "iv": 4.7003, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 17.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "ARX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 3.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX261120C00005000", "bid": 13.2, "bid_size": 36.0, "ask": 17.0, "ask_size": 5.0, "iv": 3.6883, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 14.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-06-01T12:13:30", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ARX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 99.0, "iv": 2.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX261120C00007500", "bid": 10.3, "bid_size": 37.0, "ask": 14.5, "ask_size": 6.0, "iv": 2.234, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 12.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ARX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 74.0, "iv": 1.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX261120C00010000", "bid": 8.2, "bid_size": 37.0, "ask": 12.0, "ask_size": 11.0, "iv": 1.9664, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 9.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-13T10:04:31", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ARX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 62.0, "iv": 1.1233, "open_interest": 27.0, "volume": 25.0, "delta": -0.0027, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0041, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T12:59:50", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ARX261120C00012500", "bid": 7.1, "bid_size": 31.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.9717, "open_interest": 173.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T14:55:44", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ARX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 0.7853, "open_interest": 12.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0044, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T14:55:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX261120C00015000", "bid": 3.2, "bid_size": 79.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.9761, "open_interest": 280.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 4.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-17T11:13:19", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "ARX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.5025, "open_interest": 76.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0138, "vega": 0.002, "theta": -0.0014, "rho": -0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T13:00:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX261120C00017500", "bid": 2.05, "bid_size": 58.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.5011, "open_interest": 68.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0878, "vega": 0.0023, "theta": -0.0023, "rho": 0.0018, "theo": 2.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-14T15:48:06", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ARX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.2499, "open_interest": 175.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.067, "vega": 0.0055, "theta": -0.0022, "rho": -0.0008, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T09:47:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.053, "open_interest": 478.0, "volume": 5.0, "delta": 0.2892, "gamma": 0.6863, "vega": 0.0192, "theta": -0.003, "rho": 0.004, "theo": 0.0889, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:53:48", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "ARX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.4572, "open_interest": 17.0, "volume": 0.0, "delta": -0.713, "gamma": 0.6586, "vega": 0.019, "theta": -0.0028, "rho": -0.0127, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T13:26:39", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ARX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.9299, "open_interest": 2.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0538, "vega": 0.0044, "theta": -0.0018, "rho": 0.0005, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T13:25:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261120P00022500", "bid": 1.85, "bid_size": 36.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0534, "vega": 0.0044, "theta": -0.0007, "rho": -0.0191, "theo": 2.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ARX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0177, "vega": 0.0022, "theta": -0.0013, "rho": 0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261120P00025000", "bid": 3.1, "bid_size": 35.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0177, "vega": 0.0022, "theta": 0.0, "rho": -0.0216, "theo": 5.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-06-11T12:52:22", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0052, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "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": 1.07500004768372}, {"option": "ARX261120P00030000", "bid": 8.1, "bid_size": 40.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0056, "vega": 0.001, "theta": 0.0, "rho": -0.0231, "theo": 10.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-06-11T13:34:45", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARX261218C00002500", "bid": 15.2, "bid_size": 30.0, "ask": 19.8, "ask_size": 2.0, "iv": 2.9707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.0013, "theo": 17.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ARX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0013, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX261218C00005000", "bid": 12.7, "bid_size": 30.0, "ask": 17.2, "ask_size": 1.0, "iv": 1.9404, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0016, "vega": 0.0013, "theta": 0.0, "rho": 0.004, "theo": 14.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ARX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 3.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0019, "rho": -0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218C00007500", "bid": 10.0, "bid_size": 3.0, "ask": 14.7, "ask_size": 1.0, "iv": 1.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0033, "vega": 0.0023, "theta": 0.0, "rho": 0.0078, "theo": 12.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ARX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 2.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0032, "vega": 0.0023, "theta": -0.0024, "rho": -0.0004, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218C00010000", "bid": 7.6, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0066, "vega": 0.0037, "theta": 0.0, "rho": 0.0139, "theo": 9.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ARX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 1.9631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0065, "vega": 0.0037, "theta": -0.0028, "rho": -0.0007, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218C00012500", "bid": 5.3, "bid_size": 30.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0137, "vega": 0.0058, "theta": -0.0004, "rho": 0.019, "theo": 7.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "ARX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 1.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0137, "vega": 0.0058, "theta": -0.0033, "rho": -0.0011, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218C00015000", "bid": 2.5, "bid_size": 3.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0312, "vega": 0.0093, "theta": -0.0018, "rho": 0.0224, "theo": 4.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ARX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0314, "vega": 0.0093, "theta": -0.0038, "rho": -0.0019, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218C00017500", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0907, "vega": 0.0166, "theta": -0.0032, "rho": 0.0242, "theo": 2.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "ARX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0915, "vega": 0.0167, "theta": -0.0042, "rho": -0.004, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.3503, "vega": 0.0309, "theta": -0.0038, "rho": 0.0142, "theo": 0.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ARX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.3672, "vega": 0.0306, "theta": -0.0039, "rho": -0.0139, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ARX261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.1004, "vega": 0.0168, "theta": -0.0038, "rho": 0.004, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218P00022500", "bid": 0.2, "bid_size": 501.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.1114, "vega": 0.0145, "theta": -0.0032, "rho": -0.0148, "theo": 2.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ARX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0471, "vega": 0.0113, "theta": -0.0036, "rho": 0.0023, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218P00025000", "bid": 2.9, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.053, "vega": 0.0089, "theta": -0.0021, "rho": -0.0135, "theo": 5.2775, "change": 0.0, "open": 0.0, "high": 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": "ARX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0201, "vega": 0.007, "theta": -0.0033, "rho": 0.0012, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218P00030000", "bid": 8.1, "bid_size": 30.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0264, "vega": 0.0042, "theta": 0.0, "rho": -0.0088, "theo": 10.2542, "change": 0.0, "open": 0.0, "high": 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": "ARX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.012, "vega": 0.0052, "theta": -0.0031, "rho": 0.0008, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX261218P00035000", "bid": 12.9, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0183, "vega": 0.0019, "theta": 0.0, "rho": 0.0, "theo": 15.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ARX270115C00002500", "bid": 15.6, "bid_size": 90.0, "ask": 19.9, "ask_size": 1.0, "iv": 3.4731, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 17.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-06-10T13:27:31", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "ARX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.9024, "open_interest": 10.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270115C00005000", "bid": 13.1, "bid_size": 90.0, "ask": 17.4, "ask_size": 2.0, "iv": 2.265, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 14.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-05-14T09:32:01", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ARX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270115C00007500", "bid": 10.6, "bid_size": 90.0, "ask": 14.9, "ask_size": 2.0, "iv": 1.6886, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 12.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-05-18T15:41:50", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ARX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0006, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270115C00010000", "bid": 7.8, "bid_size": 90.0, "ask": 12.4, "ask_size": 3.0, "iv": 1.1179, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 9.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ARX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.6499, "open_interest": 17.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0039, "vega": 0.0022, "theta": -0.0008, "rho": -0.0004, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-07-27T14:20:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270115C00012500", "bid": 5.6, "bid_size": 90.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.9088, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-13T11:12:12", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ARX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4518, "open_interest": 1.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.009, "vega": 0.0038, "theta": -0.001, "rho": -0.0008, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-14T09:32:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270115C00015000", "bid": 3.1, "bid_size": 90.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.6258, "open_interest": 40.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 4.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-31T10:50:40", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "ARX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2858, "open_interest": 113.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0242, "vega": 0.007, "theta": -0.0012, "rho": -0.0016, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T12:50:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270115C00017500", "bid": 0.65, "bid_size": 90.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3961, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 2.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-10T11:24:42", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "ARX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.1597, "open_interest": 32.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0947, "vega": 0.0153, "theta": -0.0014, "rho": -0.0042, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T12:05:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARX270115C00020000", "bid": 0.05, "bid_size": 200.0, "ask": 0.15, "ask_size": 25.0, "iv": 0.0694, "open_interest": 184.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.5111, "vega": 0.0325, "theta": -0.0017, "rho": 0.0099, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T11:54:44", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "ARX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0797, "open_interest": 15.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.4219, "vega": 0.0314, "theta": -0.0013, "rho": -0.0358, "theo": 0.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T12:50:56", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ARX270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.1898, "open_interest": 18.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0715, "vega": 0.0129, "theta": -0.0013, "rho": 0.0028, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:55:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARX270115P00022500", "bid": 0.2, "bid_size": 1.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0691, "vega": 0.0125, "theta": -0.0005, "rho": -0.0513, "theo": 3.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ARX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 75.0, "iv": 0.2931, "open_interest": 5.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0301, "vega": 0.0078, "theta": -0.0012, "rho": 0.0015, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T12:02:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARX270115P00025000", "bid": 2.7, "bid_size": 31.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0295, "vega": 0.0077, "theta": 0.0, "rho": -0.0586, "theo": 5.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-04-27T11:30:20", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.9698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0116, "vega": 0.0044, "theta": -0.001, "rho": 0.0008, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270115P00030000", "bid": 8.1, "bid_size": 30.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0116, "vega": 0.0045, "theta": 0.0, "rho": -0.0698, "theo": 10.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-06-11T12:18:36", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ARX270219C00002500", "bid": 15.6, "bid_size": 31.0, "ask": 19.9, "ask_size": 2.0, "iv": 2.975, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 17.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.84, "last_trade_time": "2026-08-13T14:45:55", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ARX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.6024, "open_interest": 20.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T14:42:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270219C00005000", "bid": 12.8, "bid_size": 31.0, "ask": 17.2, "ask_size": 1.0, "iv": 1.7257, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 14.755, "change": 0.0, "open": 0.0, "high": 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": "ARX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.001, "theta": -0.0004, "rho": -0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270219C00007500", "bid": 10.6, "bid_size": 31.0, "ask": 14.9, "ask_size": 2.0, "iv": 1.4391, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 12.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-08-13T10:31:41", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "ARX270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 0.761, "open_interest": 157.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0005, "rho": -0.0004, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T10:24:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270219C00010000", "bid": 8.1, "bid_size": 31.0, "ask": 12.4, "ask_size": 2.0, "iv": 1.0618, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 9.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-08-17T09:35:03", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "ARX270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5475, "open_interest": 10.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0043, "vega": 0.003, "theta": -0.0006, "rho": -0.0007, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-12T15:50:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270219C00012500", "bid": 5.6, "bid_size": 31.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.772, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-14T09:30:13", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ARX270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0098, "vega": 0.0051, "theta": -0.0008, "rho": -0.0012, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270219C00015000", "bid": 3.1, "bid_size": 53.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5506, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 4.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-20T13:40:09", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ARX270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0256, "vega": 0.0091, "theta": -0.0009, "rho": -0.0024, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARX270219C00017500", "bid": 0.6, "bid_size": 31.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3274, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 2.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "ARX270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 71.0, "iv": 0.1348, "open_interest": 81.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0964, "vega": 0.0193, "theta": -0.0011, "rho": -0.0062, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARX270219C00020000", "bid": 0.05, "bid_size": 485.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.0583, "open_interest": 801.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.5526, "vega": 0.0377, "theta": -0.0011, "rho": 0.0129, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:40:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ARX270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.4472, "vega": 0.0361, "theta": -0.0008, "rho": -0.0505, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T11:19:56", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ARX270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1391, "open_interest": 10.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0617, "vega": 0.0124, "theta": -0.0007, "rho": 0.0029, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:09:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ARX270219P00022500", "bid": 0.2, "bid_size": 502.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0598, "vega": 0.0122, "theta": -0.0001, "rho": -0.0716, "theo": 2.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ARX270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.2189, "open_interest": 5.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0239, "vega": 0.007, "theta": -0.0006, "rho": 0.0015, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T09:42:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270219P00025000", "bid": 2.7, "bid_size": 31.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0235, "vega": 0.0069, "theta": 0.0, "rho": -0.0813, "theo": 5.4179, "change": 0.0, "open": 0.0, "high": 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": "ARX270521C00002500", "bid": 15.0, "bid_size": 3.0, "ask": 19.8, "ask_size": 2.0, "iv": 2.0835, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 17.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ARX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0003, "rho": -0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARX270521C00005000", "bid": 12.8, "bid_size": 31.0, "ask": 17.4, "ask_size": 4.0, "iv": 1.3595, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 14.755, "change": 0.0, "open": 0.0, "high": 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": "ARX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.8824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0005, "rho": -0.0008, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270521C00007500", "bid": 10.3, "bid_size": 31.0, "ask": 14.9, "ask_size": 2.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 12.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "ARX270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0031, "vega": 0.0044, "theta": -0.0006, "rho": -0.0014, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270521C00010000", "bid": 7.9, "bid_size": 31.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "ARX270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.0153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0066, "vega": 0.0071, "theta": -0.0007, "rho": -0.0024, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270521C00012500", "bid": 5.5, "bid_size": 31.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ARX270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0141, "vega": 0.0113, "theta": -0.0009, "rho": -0.0042, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270521C00015000", "bid": 3.0, "bid_size": 31.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0305, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 4.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ARX270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0334, "vega": 0.0188, "theta": -0.001, "rho": -0.0076, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270521C00017500", "bid": 0.6, "bid_size": 32.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2797, "open_interest": 19.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.1531, "vega": 0.0205, "theta": -0.0014, "rho": 0.02, "theo": 2.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ARX270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.1028, "vega": 0.0345, "theta": -0.0011, "rho": -0.0173, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270521C00020000", "bid": 0.15, "bid_size": 1.0, "ask": 0.65, "ask_size": 40.0, "iv": 0.1011, "open_interest": 8.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.3203, "vega": 0.0555, "theta": -0.0012, "rho": 0.0308, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T13:15:39", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ARX270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.1566, "open_interest": 5.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.2805, "vega": 0.0545, "theta": -0.001, "rho": -0.0751, "theo": 0.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ARX270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0879, "vega": 0.0315, "theta": -0.0011, "rho": 0.012, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ARX270521P00022500", "bid": 0.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0851, "vega": 0.031, "theta": -0.0006, "rho": -0.1142, "theo": 3.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ARX270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0434, "vega": 0.0218, "theta": -0.001, "rho": 0.0073, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270521P00025000", "bid": 2.7, "bid_size": 31.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0442, "vega": 0.022, "theta": -0.0003, "rho": -0.1217, "theo": 5.4531, "change": 0.0, "open": 0.0, "high": 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": "ARX270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0193, "vega": 0.0139, "theta": -0.001, "rho": 0.0041, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270521P00030000", "bid": 8.1, "bid_size": 30.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0246, "vega": 0.0145, "theta": 0.0, "rho": -0.0896, "theo": 10.3381, "change": 0.0, "open": 0.0, "high": 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": "ARX270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0118, "vega": 0.0105, "theta": -0.0009, "rho": 0.0029, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARX270521P00035000", "bid": 12.9, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0191, "vega": 0.0094, "theta": 0.0, "rho": -0.0572, "theo": 15.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}], "symbol": "ARX", "security_type": "stock", "exchange_id": 3, "current_price": 19.76, "price_change": 0.01, "price_change_percent": 0.0506, "bid": 19.72, "ask": 19.99, "bid_size": 500, "ask_size": 100, "open": 19.85, "high": 19.85, "low": 19.73, "close": 19.76, "prev_day_close": 19.75, "volume": 1481972, "iv30": 8.578, "iv30_change": 0.461, "iv30_change_percent": 5.6794, "seqno": 37145485971, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "ARX"}