{"timestamp": "2026-09-21 19:45:03", "data": {"options": [{"option": "ARCT261016C00002500", "bid": 11.5, "bid_size": 21.0, "ask": 15.0, "ask_size": 5.0, "iv": 6.544, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0018, "theo": 12.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-25T12:13:41", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ARCT261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 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": "ARCT261016C00005000", "bid": 9.1, "bid_size": 21.0, "ask": 12.5, "ask_size": 5.0, "iv": 4.1104, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0004, "theta": 0.0, "rho": 0.0036, "theo": 10.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ARCT261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.9805, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "ARCT261016C00007500", "bid": 6.6, "bid_size": 26.0, "ask": 10.0, "ask_size": 5.0, "iv": 2.7833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0057, "vega": 0.0011, "theta": -0.0015, "rho": 0.0054, "theo": 7.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ARCT261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 95.0, "iv": 3.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0057, "vega": 0.0011, "theta": -0.0027, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARCT261016C00010000", "bid": 5.0, "bid_size": 19.0, "ask": 7.1, "ask_size": 29.0, "iv": 2.1495, "open_interest": 2.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0244, "vega": 0.0039, "theta": -0.0072, "rho": 0.0068, "theo": 5.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-17T09:57:17", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ARCT261016P00010000", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.9976, "open_interest": 7.0, "volume": 254.0, "delta": -0.0483, "gamma": 0.0245, "vega": 0.004, "theta": -0.008, "rho": -0.0006, "theo": 0.089, "change": -0.15, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:29:13", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "ARCT261016C00012500", "bid": 2.85, "bid_size": 36.0, "ask": 3.8, "ask_size": 55.0, "iv": 1.1684, "open_interest": 243.0, "volume": 3.0, "delta": 0.8177, "gamma": 0.071, "vega": 0.0106, "theta": -0.0197, "rho": 0.0068, "theo": 3.0876, "change": -0.65, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T14:47:51", "percent_change": -16.4557, "prev_day_close": 3.94999992847443}, {"option": "ARCT261016P00012500", "bid": 0.35, "bid_size": 6.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.9234, "open_interest": 234.0, "volume": 1542.0, "delta": -0.1874, "gamma": 0.0715, "vega": 0.0106, "theta": -0.0203, "rho": -0.0021, "theo": 0.4334, "change": -0.325, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:29:29", "percent_change": -41.9355, "prev_day_close": 0.775000013411045}, {"option": "ARCT261016C00015000", "bid": 1.35, "bid_size": 61.0, "ask": 1.85, "ask_size": 113.0, "iv": 0.9675, "open_interest": 44.0, "volume": 35.0, "delta": 0.57, "gamma": 0.1043, "vega": 0.0156, "theta": -0.0297, "rho": 0.0052, "theo": 1.5812, "change": -0.8, "open": 1.65, "high": 1.65, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T14:06:06", "percent_change": -33.3333, "prev_day_close": 2.39999997615814}, {"option": "ARCT261016P00015000", "bid": 1.2, "bid_size": 123.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.9234, "open_interest": 230.0, "volume": 404.0, "delta": -0.437, "gamma": 0.1053, "vega": 0.0156, "theta": -0.03, "rho": -0.0048, "theo": 1.4249, "change": 0.35, "open": 1.25, "high": 1.45, "low": 1.25, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T14:56:55", "percent_change": 35.0, "prev_day_close": 1.0}, {"option": "ARCT261016C00017500", "bid": 0.7, "bid_size": 2.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.0321, "open_interest": 501.0, "volume": 166.0, "delta": 0.3376, "gamma": 0.0942, "vega": 0.0144, "theta": -0.0283, "rho": 0.0032, "theo": 0.7511, "change": -0.45, "open": 1.3, "high": 1.3, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T14:57:29", "percent_change": -34.6154, "prev_day_close": 1.29999995231628}, {"option": "ARCT261016P00017500", "bid": 2.3, "bid_size": 108.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.7614, "open_interest": 2.0, "volume": 6.0, "delta": -0.6721, "gamma": 0.0956, "vega": 0.0143, "theta": -0.0284, "rho": -0.0069, "theo": 3.0981, "change": -0.1, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T10:35:13", "percent_change": -4.08163, "prev_day_close": 2.45000004768372}, {"option": "ARCT261016C00020000", "bid": 0.3, "bid_size": 2.0, "ask": 0.65, "ask_size": 128.0, "iv": 1.1256, "open_interest": 91.0, "volume": 126.0, "delta": 0.1836, "gamma": 0.0663, "vega": 0.0105, "theta": -0.021, "rho": 0.0018, "theo": 0.3484, "change": -0.25, "open": 0.6, "high": 0.6, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:26:18", "percent_change": -41.6667, "prev_day_close": 0.599999994039536}, {"option": "ARCT261016P00020000", "bid": 3.3, "bid_size": 85.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0682, "vega": 0.01, "theta": -0.0208, "rho": -0.0075, "theo": 5.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-01T09:45:47", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ARCT261016C00022500", "bid": 0.1, "bid_size": 12.0, "ask": 0.45, "ask_size": 65.0, "iv": 1.1867, "open_interest": 1107.0, "volume": 22.0, "delta": 0.0962, "gamma": 0.0414, "vega": 0.0067, "theta": -0.0136, "rho": 0.0009, "theo": 0.1618, "change": -0.13, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T14:15:44", "percent_change": -37.1429, "prev_day_close": 0.350000012665987}, {"option": "ARCT261016P00022500", "bid": 5.0, "bid_size": 48.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0439, "vega": 0.0059, "theta": -0.0133, "rho": -0.0065, "theo": 7.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-09-03T14:18:27", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ARCT261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 1.5143, "open_interest": 146.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0244, "vega": 0.004, "theta": -0.0083, "rho": 0.0005, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:14:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARCT261016P00025000", "bid": 7.9, "bid_size": 55.0, "ask": 10.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0282, "vega": 0.0028, "theta": -0.0078, "rho": -0.004, "theo": 9.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ARCT261120C00002500", "bid": 11.6, "bid_size": 22.0, "ask": 15.0, "ask_size": 7.0, "iv": 4.0681, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0022, "rho": 0.0038, "theo": 12.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.93, "last_trade_time": "2026-09-17T12:11:08", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ARCT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 3.8483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0038, "rho": -0.0004, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 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": "ARCT261120C00005000", "bid": 9.3, "bid_size": 4.0, "ask": 12.5, "ask_size": 7.0, "iv": 2.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0054, "vega": 0.0033, "theta": -0.0032, "rho": 0.0078, "theo": 10.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ARCT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 95.0, "iv": 2.9503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0054, "vega": 0.0033, "theta": -0.0045, "rho": -0.0007, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 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": "ARCT261120C00007500", "bid": 7.0, "bid_size": 5.0, "ask": 9.8, "ask_size": 22.0, "iv": 1.7743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0131, "vega": 0.0061, "theta": -0.0052, "rho": 0.0113, "theo": 7.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ARCT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 135.0, "iv": 2.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0132, "vega": 0.0061, "theta": -0.0062, "rho": -0.0014, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 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": "ARCT261120C00010000", "bid": 5.0, "bid_size": 8.0, "ask": 7.5, "ask_size": 22.0, "iv": 1.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.03, "vega": 0.0116, "theta": -0.0091, "rho": 0.0136, "theo": 5.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ARCT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0302, "vega": 0.0116, "theta": -0.0098, "rho": -0.0032, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 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": "ARCT261120C00012500", "bid": 3.3, "bid_size": 40.0, "ask": 5.3, "ask_size": 40.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0536, "vega": 0.0189, "theta": -0.0144, "rho": 0.0136, "theo": 3.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ARCT261120P00012500", "bid": 0.9, "bid_size": 9.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0543, "vega": 0.019, "theta": -0.0149, "rho": -0.0068, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "ARCT261120C00015000", "bid": 2.2, "bid_size": 11.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0688, "vega": 0.0239, "theta": -0.0182, "rho": 0.0115, "theo": 2.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ARCT261120P00015000", "bid": 1.95, "bid_size": 42.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.9271, "open_interest": 0.0, "volume": 1.0, "delta": -0.4103, "gamma": 0.07, "vega": 0.0239, "theta": -0.0185, "rho": -0.0114, "theo": 2.096, "change": 0.175, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T14:21:55", "percent_change": 9.58904, "prev_day_close": 1.82499998807907}, {"option": "ARCT261120C00017500", "bid": 1.35, "bid_size": 26.0, "ask": 1.75, "ask_size": 50.0, "iv": 0.9452, "open_interest": 0.0, "volume": 27.0, "delta": 0.445, "gamma": 0.0691, "vega": 0.0244, "theta": -0.0189, "rho": 0.0089, "theo": 1.5329, "change": -0.37, "open": 2.0, "high": 2.0, "low": 1.6, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-21T13:26:37", "percent_change": -18.0488, "prev_day_close": 2.04999995231628}, {"option": "ARCT261120P00017500", "bid": 3.6, "bid_size": 32.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.9535, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.071, "vega": 0.024, "theta": -0.0191, "rho": -0.0152, "theo": 3.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ARCT261120C00020000", "bid": 0.8, "bid_size": 46.0, "ask": 1.25, "ask_size": 33.0, "iv": 0.9765, "open_interest": 0.0, "volume": 11.0, "delta": 0.3188, "gamma": 0.061, "vega": 0.0219, "theta": -0.0174, "rho": 0.0065, "theo": 0.9845, "change": -0.435, "open": 1.3, "high": 1.3, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-21T15:25:39", "percent_change": -31.6364, "prev_day_close": 1.375}, {"option": "ARCT261120P00020000", "bid": 4.3, "bid_size": 103.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0633, "vega": 0.0211, "theta": -0.0174, "rho": -0.0175, "theo": 5.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ARCT261120C00022500", "bid": 0.55, "bid_size": 10.0, "ask": 0.9, "ask_size": 44.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0503, "vega": 0.0185, "theta": -0.0149, "rho": 0.0047, "theo": 0.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ARCT261120P00022500", "bid": 6.0, "bid_size": 83.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0531, "vega": 0.0172, "theta": -0.0148, "rho": -0.0182, "theo": 7.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ARCT261120C00025000", "bid": 0.2, "bid_size": 12.0, "ask": 0.8, "ask_size": 13.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.04, "vega": 0.015, "theta": -0.0123, "rho": 0.0034, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "ARCT261120P00025000", "bid": 8.5, "bid_size": 48.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0433, "vega": 0.0128, "theta": -0.012, "rho": -0.0168, "theo": 10.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ARCT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0243, "vega": 0.0094, "theta": -0.0079, "rho": 0.0018, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARCT261120P00030000", "bid": 12.7, "bid_size": 48.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0281, "vega": 0.0058, "theta": -0.0072, "rho": -0.0112, "theo": 14.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ARCT261218C00002500", "bid": 11.5, "bid_size": 21.0, "ask": 15.0, "ask_size": 5.0, "iv": 3.3152, "open_interest": 6.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0023, "vega": 0.0029, "theta": -0.0016, "rho": 0.0052, "theo": 12.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-09-17T12:25:56", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ARCT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 4.0236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0023, "vega": 0.0029, "theta": -0.0038, "rho": -0.0009, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 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": "ARCT261218C00005000", "bid": 9.0, "bid_size": 67.0, "ask": 12.5, "ask_size": 29.0, "iv": 2.0146, "open_interest": 12.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0062, "vega": 0.0052, "theta": -0.0027, "rho": 0.0107, "theo": 10.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-24T15:54:50", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ARCT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 46.0, "iv": 1.462, "open_interest": 110.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0062, "vega": 0.0052, "theta": -0.0045, "rho": -0.0015, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T12:51:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ARCT261218C00007500", "bid": 6.7, "bid_size": 85.0, "ask": 9.6, "ask_size": 37.0, "iv": 1.25, "open_interest": 82.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0143, "vega": 0.0091, "theta": -0.0046, "rho": 0.0154, "theo": 8.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-16T15:16:41", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ARCT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 66.0, "iv": 1.4298, "open_interest": 95.0, "volume": 6.0, "delta": -0.0626, "gamma": 0.0144, "vega": 0.0092, "theta": -0.006, "rho": -0.0028, "theo": 0.2936, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:10:49", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "ARCT261218C00010000", "bid": 5.4, "bid_size": 32.0, "ask": 7.3, "ask_size": 57.0, "iv": 1.2505, "open_interest": 153.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0292, "vega": 0.0157, "theta": -0.0077, "rho": 0.0183, "theo": 5.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-18T09:36:47", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ARCT261218P00010000", "bid": 0.25, "bid_size": 13.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.9191, "open_interest": 47.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0294, "vega": 0.0158, "theta": -0.0087, "rho": -0.0057, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-25T09:39:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARCT261218C00012500", "bid": 2.75, "bid_size": 62.0, "ask": 6.0, "ask_size": 39.0, "iv": 1.0257, "open_interest": 85.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0472, "vega": 0.0236, "theta": -0.0114, "rho": 0.0183, "theo": 4.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-16T10:10:42", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ARCT261218P00012500", "bid": 1.2, "bid_size": 8.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.9076, "open_interest": 304.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0479, "vega": 0.0236, "theta": -0.0121, "rho": -0.0108, "theo": 1.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-18T13:49:23", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ARCT261218C00015000", "bid": 2.6, "bid_size": 30.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.8881, "open_interest": 167.0, "volume": 6.0, "delta": 0.6141, "gamma": 0.0584, "vega": 0.0287, "theta": -0.0141, "rho": 0.0161, "theo": 2.7868, "change": -0.2, "open": 2.85, "high": 2.85, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:12:57", "percent_change": -6.77966, "prev_day_close": 2.94999992847443}, {"option": "ARCT261218P00015000", "bid": 2.35, "bid_size": 36.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.9266, "open_interest": 56.0, "volume": 10.0, "delta": -0.3992, "gamma": 0.0596, "vega": 0.0286, "theta": -0.0144, "rho": -0.0169, "theo": 2.4515, "change": -0.125, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T12:09:06", "percent_change": -5.26316, "prev_day_close": 2.375}, {"option": "ARCT261218C00017500", "bid": 1.7, "bid_size": 19.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.9064, "open_interest": 108.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0599, "vega": 0.0297, "theta": -0.0149, "rho": 0.0131, "theo": 1.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-09-17T11:41:22", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ARCT261218P00017500", "bid": 3.9, "bid_size": 17.0, "ask": 4.4, "ask_size": 43.0, "iv": 0.9299, "open_interest": 106.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0616, "vega": 0.0294, "theta": -0.015, "rho": -0.0222, "theo": 4.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T11:43:58", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ARCT261218C00020000", "bid": 1.15, "bid_size": 11.0, "ask": 1.55, "ask_size": 60.0, "iv": 0.9243, "open_interest": 205.0, "volume": 34.0, "delta": 0.3647, "gamma": 0.0554, "vega": 0.0279, "theta": -0.0143, "rho": 0.0103, "theo": 1.3265, "change": -0.75, "open": 1.48, "high": 1.55, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:12:57", "percent_change": -36.5854, "prev_day_close": 2.04999995231628}, {"option": "ARCT261218P00020000", "bid": 3.8, "bid_size": 91.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.5684, "open_interest": 8.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0577, "vega": 0.0273, "theta": -0.0141, "rho": -0.0259, "theo": 5.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T12:15:05", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ARCT261218C00022500", "bid": 0.3, "bid_size": 13.0, "ask": 1.2, "ask_size": 49.0, "iv": 0.854, "open_interest": 6.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0485, "vega": 0.0249, "theta": -0.013, "rho": 0.008, "theo": 0.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T10:08:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ARCT261218P00022500", "bid": 5.5, "bid_size": 56.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0512, "vega": 0.0236, "theta": -0.0125, "rho": -0.0274, "theo": 8.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ARCT261218C00025000", "bid": 0.4, "bid_size": 1.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.9359, "open_interest": 23.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0412, "vega": 0.0215, "theta": -0.0114, "rho": 0.0062, "theo": 0.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T10:15:17", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "ARCT261218P00025000", "bid": 8.0, "bid_size": 44.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0444, "vega": 0.0195, "theta": -0.0106, "rho": -0.0274, "theo": 10.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ARCT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 17.0, "iv": 1.1377, "open_interest": 4.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0286, "vega": 0.0153, "theta": -0.0083, "rho": 0.0038, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-01T13:46:04", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "ARCT261218P00030000", "bid": 12.5, "bid_size": 56.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0326, "vega": 0.0116, "theta": -0.0068, "rho": -0.0222, "theo": 15.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ARCT270319C00002500", "bid": 11.6, "bid_size": 20.0, "ask": 15.0, "ask_size": 1.0, "iv": 2.4691, "open_interest": 6.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0024, "vega": 0.0067, "theta": -0.0029, "rho": 0.0071, "theo": 13.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-09-17T12:25:56", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ARCT270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 2.8398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0024, "vega": 0.0067, "theta": -0.0045, "rho": -0.0046, "theo": 0.6048, "change": 0.0, "open": 0.0, "high": 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": "ARCT270319C00005000", "bid": 9.3, "bid_size": 17.0, "ask": 13.0, "ask_size": 28.0, "iv": 1.7562, "open_interest": 8.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.007, "vega": 0.012, "theta": -0.0038, "rho": 0.0168, "theo": 10.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.64, "last_trade_time": "2026-09-01T13:23:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ARCT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 58.0, "iv": 1.7245, "open_interest": 4.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.007, "vega": 0.0121, "theta": -0.0051, "rho": -0.0068, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T13:22:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ARCT270319C00007500", "bid": 7.2, "bid_size": 54.0, "ask": 9.7, "ask_size": 16.0, "iv": 1.0616, "open_interest": 24.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0141, "vega": 0.0182, "theta": -0.0047, "rho": 0.0251, "theo": 8.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-09-16T11:38:16", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ARCT270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9494, "open_interest": 5.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0142, "vega": 0.0182, "theta": -0.0058, "rho": -0.0102, "theo": 0.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-09T15:08:50", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ARCT270319C00010000", "bid": 6.1, "bid_size": 29.0, "ask": 8.0, "ask_size": 55.0, "iv": 1.1353, "open_interest": 33.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0241, "vega": 0.0261, "theta": -0.0062, "rho": 0.0301, "theo": 6.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T14:34:44", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ARCT270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.7852, "open_interest": 6.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0245, "vega": 0.0262, "theta": -0.007, "rho": -0.0162, "theo": 1.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-08T12:52:08", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ARCT270319C00012500", "bid": 4.4, "bid_size": 14.0, "ask": 6.5, "ask_size": 26.0, "iv": 1.0254, "open_interest": 41.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0343, "vega": 0.0341, "theta": -0.0078, "rho": 0.031, "theo": 4.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.64, "last_trade_time": "2026-09-16T15:43:10", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ARCT270319P00012500", "bid": 1.95, "bid_size": 12.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.8909, "open_interest": 11.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.035, "vega": 0.0343, "theta": -0.0084, "rho": -0.025, "theo": 2.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-28T09:30:21", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "ARCT270319C00015000", "bid": 3.6, "bid_size": 8.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.8943, "open_interest": 139.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0407, "vega": 0.0396, "theta": -0.0092, "rho": 0.0291, "theo": 3.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T09:50:43", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ARCT270319P00015000", "bid": 3.3, "bid_size": 7.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.8897, "open_interest": 11.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0419, "vega": 0.0397, "theta": -0.0095, "rho": -0.0349, "theo": 3.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T15:39:51", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ARCT270319C00017500", "bid": 2.8, "bid_size": 1.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.8948, "open_interest": 9.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0429, "vega": 0.042, "theta": -0.0099, "rho": 0.026, "theo": 2.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T15:25:40", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ARCT270319P00017500", "bid": 4.8, "bid_size": 23.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0446, "vega": 0.0419, "theta": -0.01, "rho": -0.0443, "theo": 4.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ARCT270319C00020000", "bid": 2.2, "bid_size": 14.0, "ask": 2.65, "ask_size": 36.0, "iv": 0.9023, "open_interest": 58.0, "volume": 1.0, "delta": 0.4644, "gamma": 0.0423, "vega": 0.0421, "theta": -0.0102, "rho": 0.0228, "theo": 2.3614, "change": -0.4, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T13:29:56", "percent_change": -13.5593, "prev_day_close": 2.94999992847443}, {"option": "ARCT270319P00020000", "bid": 6.7, "bid_size": 20.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.8941, "open_interest": 0.0, "volume": 16.0, "delta": -0.5523, "gamma": 0.0445, "vega": 0.0416, "theta": -0.0101, "rho": -0.0517, "theo": 6.8715, "change": 0.5, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T15:28:50", "percent_change": 7.8125, "prev_day_close": 6.40000009536743}, {"option": "ARCT270319C00022500", "bid": 1.75, "bid_size": 6.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.9163, "open_interest": 9.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0403, "vega": 0.0407, "theta": -0.01, "rho": 0.0198, "theo": 1.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T13:02:14", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ARCT270319P00022500", "bid": 8.4, "bid_size": 34.0, "ask": 9.1, "ask_size": 24.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0429, "vega": 0.0397, "theta": -0.0098, "rho": -0.0573, "theo": 8.91, "change": 0.0, "open": 0.0, "high": 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": "ARCT270319C00025000", "bid": 1.45, "bid_size": 5.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.9347, "open_interest": 26.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.0377, "vega": 0.0387, "theta": -0.0097, "rho": 0.0173, "theo": 1.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ARCT270319P00025000", "bid": 8.5, "bid_size": 56.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.7545, "open_interest": 5.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0408, "vega": 0.0371, "theta": -0.0093, "rho": -0.0613, "theo": 11.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-01T13:24:19", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ARCT270319C00030000", "bid": 1.1, "bid_size": 5.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.9826, "open_interest": 11.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0321, "vega": 0.034, "theta": -0.0088, "rho": 0.0134, "theo": 1.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T12:46:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ARCT270319P00030000", "bid": 13.3, "bid_size": 49.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0361, "vega": 0.0308, "theta": -0.0081, "rho": -0.0631, "theo": 15.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}], "symbol": "ARCT", "security_type": "stock", "exchange_id": 2, "current_price": 15.06, "price_change": -0.97, "price_change_percent": -6.0512, "bid": 15.04, "ask": 15.08, "bid_size": 200, "ask_size": 100, "open": 16.37, "high": 16.55, "low": 15.0301, "close": 15.06, "prev_day_close": 16.03, "volume": 624372, "iv30": 95.144, "iv30_change": -1.092, "iv30_change_percent": -1.1347, "seqno": 7719967123, "last_trade_time": "2026-09-21T15:29:55", "tick": "up"}, "symbol": "ARCT"}