{"timestamp": "2026-09-21 09:05:52", "data": {"options": [{"option": "AREC261016C00000500", "bid": 1.2, "bid_size": 226.0, "ask": 1.8, "ask_size": 54.0, "iv": 2.9578, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0058, "vega": 0.0, "theta": -0.0001, "rho": 0.0003, "theo": 1.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-26T10:18:06", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "AREC261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.3322, "open_interest": 3.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0054, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-05-22T09:47:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AREC261016C00001000", "bid": 0.9, "bid_size": 28.0, "ask": 1.15, "ask_size": 72.0, "iv": 1.9845, "open_interest": 39.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0536, "vega": 0.0002, "theta": -0.0004, "rho": 0.0007, "theo": 0.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-15T13:01:51", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AREC261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.7792, "open_interest": 24.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0537, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-04T11:16:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AREC261016C00001500", "bid": 0.45, "bid_size": 152.0, "ask": 0.65, "ask_size": 192.0, "iv": 1.1911, "open_interest": 3246.0, "volume": 10.0, "delta": 0.8718, "gamma": 0.3703, "vega": 0.0012, "theta": -0.0021, "rho": 0.0009, "theo": 0.5291, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:42:48", "percent_change": -4.76191, "prev_day_close": 0.549999982118607}, {"option": "AREC261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 75.0, "iv": 1.1022, "open_interest": 126.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.3711, "vega": 0.0012, "theta": -0.0021, "rho": -0.0002, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T14:49:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AREC261016C00002000", "bid": 0.15, "bid_size": 80.0, "ask": 0.3, "ask_size": 199.0, "iv": 1.0484, "open_interest": 530.0, "volume": 25.0, "delta": 0.5511, "gamma": 0.6902, "vega": 0.0022, "theta": -0.004, "rho": 0.0007, "theo": 0.2224, "change": -0.03, "open": 0.28, "high": 0.28, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-18T14:04:52", "percent_change": -12.0, "prev_day_close": 0.225000008940697}, {"option": "AREC261016P00002000", "bid": 0.2, "bid_size": 87.0, "ask": 0.25, "ask_size": 162.0, "iv": 1.0025, "open_interest": 916.0, "volume": 5.0, "delta": -0.4494, "gamma": 0.693, "vega": 0.0022, "theta": -0.0041, "rho": -0.0007, "theo": 0.2324, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T11:36:09", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "AREC261016C00002500", "bid": 0.05, "bid_size": 126.0, "ask": 0.15, "ask_size": 50.0, "iv": 1.0244, "open_interest": 1097.0, "volume": 4.0, "delta": 0.278, "gamma": 0.551, "vega": 0.0018, "theta": -0.0036, "rho": 0.0004, "theo": 0.0886, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T11:27:20", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "AREC261016P00002500", "bid": 0.55, "bid_size": 48.0, "ask": 0.65, "ask_size": 31.0, "iv": 1.1111, "open_interest": 620.0, "volume": 0.0, "delta": -0.724, "gamma": 0.556, "vega": 0.0018, "theta": -0.0036, "rho": -0.0011, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T12:44:41", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "AREC261016C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 82.0, "iv": 1.4358, "open_interest": 1105.0, "volume": 2.0, "delta": 0.1337, "gamma": 0.3361, "vega": 0.0012, "theta": -0.0024, "rho": 0.0002, "theo": 0.0367, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:42:48", "percent_change": -33.3333, "prev_day_close": 0.0500000007450581}, {"option": "AREC261016P00003000", "bid": 0.95, "bid_size": 82.0, "ask": 1.15, "ask_size": 86.0, "iv": 1.1914, "open_interest": 225.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.3435, "vega": 0.0012, "theta": -0.0025, "rho": -0.0012, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-14T12:22:07", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "AREC261016C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.319, "open_interest": 539.0, "volume": 10.0, "delta": 0.0651, "gamma": 0.1898, "vega": 0.0007, "theta": -0.0014, "rho": 0.0001, "theo": 0.0161, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T15:38:51", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "AREC261016P00003500", "bid": 1.45, "bid_size": 48.0, "ask": 1.6, "ask_size": 62.0, "iv": 1.1894, "open_interest": 379.0, "volume": 16.0, "delta": -0.9411, "gamma": 0.1993, "vega": 0.0006, "theta": -0.0015, "rho": -0.0009, "theo": 1.5259, "change": 0.03, "open": 1.55, "high": 1.55, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T14:30:15", "percent_change": 2.0, "prev_day_close": 1.52500003576279}, {"option": "AREC261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.5397, "open_interest": 1521.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.1055, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T13:14:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AREC261016P00004000", "bid": 1.7, "bid_size": 408.0, "ask": 2.3, "ask_size": 115.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.1118, "vega": 0.0003, "theta": -0.0009, "rho": -0.0006, "theo": 2.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-05-21T11:44:03", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AREC261016C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 335.0, "iv": 2.3918, "open_interest": 70.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.059, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-14T10:02:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AREC261016P00004500", "bid": 2.2, "bid_size": 207.0, "ask": 2.8, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0538, "vega": 0.0001, "theta": -0.0004, "rho": -0.0003, "theo": 2.5157, "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": 2.52499997615814}, {"option": "AREC261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 2.1743, "open_interest": 419.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0335, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:13:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AREC261016P00005000", "bid": 2.85, "bid_size": 182.0, "ask": 3.2, "ask_size": 99.0, "iv": 1.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.02, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 3.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-05-29T15:31:16", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "AREC261016C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.0303, "open_interest": 436.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0194, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T09:41:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AREC261016P00005500", "bid": 3.2, "bid_size": 177.0, "ask": 3.8, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0054, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-05-29T09:57:20", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "AREC261120C00000500", "bid": 1.2, "bid_size": 190.0, "ask": 1.8, "ask_size": 67.0, "iv": 1.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0312, "vega": 0.0004, "theta": -0.0008, "rho": 0.0006, "theo": 1.5078, "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": 1.47499996423721}, {"option": "AREC261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 426.0, "iv": 3.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0308, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0217, "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": 0.100000001490116}, {"option": "AREC261120C00001000", "bid": 0.8, "bid_size": 194.0, "ask": 1.25, "ask_size": 80.0, "iv": 1.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.1168, "vega": 0.0012, "theta": -0.0013, "rho": 0.0014, "theo": 1.0408, "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": 1.0}, {"option": "AREC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 162.0, "iv": 1.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.1169, "vega": 0.0012, "theta": -0.0013, "rho": -0.0003, "theo": 0.0514, "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": 0.100000001490116}, {"option": "AREC261120C00001500", "bid": 0.45, "bid_size": 449.0, "ask": 0.8, "ask_size": 595.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.2863, "vega": 0.0023, "theta": -0.0022, "rho": 0.0016, "theo": 0.6405, "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": 0.625}, {"option": "AREC261120P00001500", "bid": 0.05, "bid_size": 82.0, "ask": 0.25, "ask_size": 102.0, "iv": 1.2061, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.2875, "vega": 0.0024, "theta": -0.0022, "rho": -0.0009, "theo": 0.1475, "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": 0.175000006332994}, {"option": "AREC261120C00002000", "bid": 0.25, "bid_size": 78.0, "ask": 0.45, "ask_size": 108.0, "iv": 1.0771, "open_interest": 1.0, "volume": 1.0, "delta": 0.5908, "gamma": 0.4195, "vega": 0.0032, "theta": -0.0028, "rho": 0.0014, "theo": 0.3619, "change": 0.02, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T14:13:28", "percent_change": 5.71429, "prev_day_close": 0.349999994039536}, {"option": "AREC261120P00002000", "bid": 0.2, "bid_size": 531.0, "ask": 0.45, "ask_size": 475.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.4229, "vega": 0.0032, "theta": -0.0029, "rho": -0.0017, "theo": 0.3658, "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": 0.350000001490116}, {"option": "AREC261120C00002500", "bid": 0.1, "bid_size": 1250.0, "ask": 0.25, "ask_size": 478.0, "iv": 1.0184, "open_interest": 62.0, "volume": 63.0, "delta": 0.3978, "gamma": 0.4229, "vega": 0.0032, "theta": -0.0028, "rho": 0.001, "theo": 0.1999, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T14:13:28", "percent_change": -2.85715, "prev_day_close": 0.200000002980232}, {"option": "AREC261120P00002500", "bid": 0.65, "bid_size": 112.0, "ask": 0.75, "ask_size": 38.0, "iv": 1.0927, "open_interest": 1.0, "volume": 1.0, "delta": -0.6044, "gamma": 0.4291, "vega": 0.0032, "theta": -0.0028, "rho": -0.0025, "theo": 0.7015, "change": 0.055, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-18T14:12:36", "percent_change": 8.14815, "prev_day_close": 0.699999988079071}, {"option": "AREC261120C00003000", "bid": 0.05, "bid_size": 474.0, "ask": 0.2, "ask_size": 352.0, "iv": 1.1493, "open_interest": 2.0, "volume": 1.0, "delta": 0.2569, "gamma": 0.3522, "vega": 0.0026, "theta": -0.0023, "rho": 0.0007, "theo": 0.1119, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T10:12:04", "percent_change": 20.0, "prev_day_close": 0.100000003352761}, {"option": "AREC261120P00003000", "bid": 0.95, "bid_size": 670.0, "ask": 1.3, "ask_size": 432.0, "iv": 1.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.3614, "vega": 0.0026, "theta": -0.0024, "rho": -0.0029, "theo": 1.1122, "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": 1.12499997019768}, {"option": "AREC261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 988.0, "iv": 1.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.2681, "vega": 0.002, "theta": -0.0018, "rho": 0.0004, "theo": 0.0642, "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": 0.100000001490116}, {"option": "AREC261120P00003500", "bid": 1.4, "bid_size": 564.0, "ask": 1.75, "ask_size": 388.0, "iv": 1.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.2805, "vega": 0.002, "theta": -0.0019, "rho": -0.0029, "theo": 1.5642, "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": 1.59999996423721}, {"option": "AREC270115C00000500", "bid": 1.2, "bid_size": 292.0, "ask": 1.8, "ask_size": 72.0, "iv": 1.5535, "open_interest": 83.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0344, "vega": 0.0008, "theta": -0.0006, "rho": 0.0012, "theo": 1.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-16T12:43:02", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "AREC270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 576.0, "iv": 2.6757, "open_interest": 1.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0342, "vega": 0.0008, "theta": -0.0006, "rho": -0.0003, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-05-19T09:49:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AREC270115C00001000", "bid": 0.85, "bid_size": 366.0, "ask": 1.25, "ask_size": 273.0, "iv": 1.1333, "open_interest": 715.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.1174, "vega": 0.0018, "theta": -0.0009, "rho": 0.0024, "theo": 1.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-09-01T09:40:52", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AREC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 87.0, "iv": 1.2001, "open_interest": 158.0, "volume": 1.0, "delta": -0.0867, "gamma": 0.1181, "vega": 0.0018, "theta": -0.0009, "rho": -0.0007, "theo": 0.0723, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:05:39", "percent_change": -50.0, "prev_day_close": 0.0750000029802322}, {"option": "AREC270115C00001500", "bid": 0.5, "bid_size": 410.0, "ask": 0.8, "ask_size": 74.0, "iv": 0.9024, "open_interest": 4262.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.2541, "vega": 0.0033, "theta": -0.0014, "rho": 0.0028, "theo": 0.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-09-17T15:43:08", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AREC270115P00001500", "bid": 0.15, "bid_size": 77.0, "ask": 0.3, "ask_size": 91.0, "iv": 1.1106, "open_interest": 373.0, "volume": 18.0, "delta": -0.216, "gamma": 0.2566, "vega": 0.0033, "theta": -0.0014, "rho": -0.0018, "theo": 0.1927, "change": 0.01, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T14:13:00", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "AREC270115C00002000", "bid": 0.35, "bid_size": 77.0, "ask": 0.6, "ask_size": 87.0, "iv": 1.0717, "open_interest": 4029.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.3302, "vega": 0.0043, "theta": -0.0018, "rho": 0.0025, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-17T14:13:27", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "AREC270115P00002000", "bid": 0.3, "bid_size": 862.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8963, "open_interest": 2226.0, "volume": 500.0, "delta": -0.3861, "gamma": 0.3356, "vega": 0.0043, "theta": -0.0019, "rho": -0.0032, "theo": 0.4528, "change": 0.05, "open": 0.47, "high": 0.5, "low": 0.47, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T12:50:04", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "AREC270115C00002500", "bid": 0.2, "bid_size": 95.0, "ask": 0.4, "ask_size": 108.0, "iv": 1.0239, "open_interest": 3351.0, "volume": 0.0, "delta": 0.477, "gamma": 0.33, "vega": 0.0045, "theta": -0.002, "rho": 0.002, "theo": 0.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T10:59:25", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "AREC270115P00002500", "bid": 0.6, "bid_size": 827.0, "ask": 0.9, "ask_size": 82.0, "iv": 0.9194, "open_interest": 1774.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.3384, "vega": 0.0045, "theta": -0.0021, "rho": -0.0045, "theo": 0.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-17T12:44:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AREC270115C00003000", "bid": 0.15, "bid_size": 301.0, "ask": 0.3, "ask_size": 87.0, "iv": 1.0842, "open_interest": 2315.0, "volume": 176.0, "delta": 0.3752, "gamma": 0.3019, "vega": 0.0043, "theta": -0.002, "rho": 0.0017, "theo": 0.2336, "change": -0.075, "open": 0.21, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:42:28", "percent_change": -27.2727, "prev_day_close": 0.225000008940697}, {"option": "AREC270115P00003000", "bid": 1.0, "bid_size": 755.0, "ask": 1.45, "ask_size": 611.0, "iv": 1.101, "open_interest": 1361.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.3132, "vega": 0.0042, "theta": -0.002, "rho": -0.0054, "theo": 1.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-14T12:22:07", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AREC270115C00003500", "bid": 0.15, "bid_size": 1.0, "ask": 0.35, "ask_size": 513.0, "iv": 1.3167, "open_interest": 1603.0, "volume": 2.0, "delta": 0.3008, "gamma": 0.268, "vega": 0.0039, "theta": -0.0019, "rho": 0.0014, "theo": 0.1785, "change": -0.005, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T11:14:06", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "AREC270115P00003500", "bid": 1.45, "bid_size": 711.0, "ask": 1.85, "ask_size": 705.0, "iv": 1.0905, "open_interest": 591.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.2822, "vega": 0.0038, "theta": -0.002, "rho": -0.006, "theo": 1.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-08-31T14:37:35", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "AREC270115C00004000", "bid": 0.05, "bid_size": 88.0, "ask": 0.2, "ask_size": 208.0, "iv": 1.1276, "open_interest": 1581.0, "volume": 1.0, "delta": 0.2452, "gamma": 0.2357, "vega": 0.0035, "theta": -0.0017, "rho": 0.0011, "theo": 0.1401, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T10:08:17", "percent_change": 12.0, "prev_day_close": 0.125000001862645}, {"option": "AREC270115P00004000", "bid": 1.9, "bid_size": 766.0, "ask": 2.3, "ask_size": 487.0, "iv": 1.0817, "open_interest": 327.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.2526, "vega": 0.0034, "theta": -0.0019, "rho": -0.0063, "theo": 2.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-06-24T14:59:52", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "AREC270115C00004500", "bid": 0.05, "bid_size": 2.0, "ask": 0.15, "ask_size": 76.0, "iv": 1.1572, "open_interest": 963.0, "volume": 1.0, "delta": 0.2029, "gamma": 0.2069, "vega": 0.0032, "theta": -0.0016, "rho": 0.0009, "theo": 0.1123, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T10:08:17", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "AREC270115P00004500", "bid": 2.35, "bid_size": 527.0, "ask": 2.8, "ask_size": 437.0, "iv": 1.1062, "open_interest": 207.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.2263, "vega": 0.0029, "theta": -0.0017, "rho": -0.0064, "theo": 2.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-09-16T10:39:56", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "AREC270115C00005000", "bid": 0.05, "bid_size": 100.0, "ask": 0.15, "ask_size": 416.0, "iv": 1.2486, "open_interest": 4395.0, "volume": 5.0, "delta": 0.1699, "gamma": 0.1819, "vega": 0.0028, "theta": -0.0014, "rho": 0.0008, "theo": 0.0915, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:10:56", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "AREC270115P00005000", "bid": 2.8, "bid_size": 405.0, "ask": 3.2, "ask_size": 198.0, "iv": 0.0, "open_interest": 1737.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.2038, "vega": 0.0025, "theta": -0.0016, "rho": -0.0062, "theo": 3.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-20T11:56:29", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AREC270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 96.0, "iv": 1.2355, "open_interest": 262.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.1604, "vega": 0.0025, "theta": -0.0013, "rho": 0.0007, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-11T10:14:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AREC270115P00005500", "bid": 3.3, "bid_size": 421.0, "ask": 3.8, "ask_size": 392.0, "iv": 1.1729, "open_interest": 387.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.1852, "vega": 0.0022, "theta": -0.0015, "rho": -0.006, "theo": 3.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-05T13:28:51", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "AREC270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 98.0, "iv": 1.4748, "open_interest": 1103.0, "volume": 0.0, "delta": 0.08, "gamma": 0.1005, "vega": 0.0017, "theta": -0.0009, "rho": 0.0004, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T11:28:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AREC270115P00007500", "bid": 5.2, "bid_size": 191.0, "ask": 5.9, "ask_size": 109.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.1257, "vega": 0.0008, "theta": -0.0012, "rho": -0.0032, "theo": 5.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-07-17T12:50:49", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AREC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 150.0, "iv": 1.3847, "open_interest": 656.0, "volume": 1.0, "delta": 0.0436, "gamma": 0.0602, "vega": 0.001, "theta": -0.0006, "rho": 0.0002, "theo": 0.0199, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:14:06", "percent_change": -1.49012e-06, "prev_day_close": 0.025000000372529}, {"option": "AREC270115P00010000", "bid": 7.7, "bid_size": 120.0, "ask": 8.3, "ask_size": 252.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0269, "vega": 0.0001, "theta": 0.0, "rho": -0.0003, "theo": 8.025, "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": 8.0499997138977}, {"option": "AREC270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 101.0, "iv": 1.5243, "open_interest": 762.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0384, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-03T11:39:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AREC270115P00012500", "bid": 10.2, "bid_size": 120.0, "ask": 10.8, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-02-12T11:20:43", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "AREC270416C00000500", "bid": 1.2, "bid_size": 340.0, "ask": 1.8, "ask_size": 82.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0342, "vega": 0.0014, "theta": -0.0005, "rho": 0.0018, "theo": 1.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AREC270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 116.0, "iv": 1.8621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0345, "vega": 0.0014, "theta": -0.0006, "rho": -0.0009, "theo": 0.081, "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": 0.100000001490116}, {"option": "AREC270416C00001000", "bid": 0.95, "bid_size": 72.0, "ask": 1.35, "ask_size": 82.0, "iv": 1.1634, "open_interest": 2.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.1033, "vega": 0.0028, "theta": -0.0007, "rho": 0.0036, "theo": 1.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-01T09:43:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AREC270416P00001000", "bid": 0.05, "bid_size": 178.0, "ask": 0.2, "ask_size": 86.0, "iv": 1.116, "open_interest": 10.0, "volume": 10.0, "delta": -0.107, "gamma": 0.1046, "vega": 0.0028, "theta": -0.0008, "rho": -0.0018, "theo": 0.141, "change": -0.015, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-18T10:07:55", "percent_change": -8.57143, "prev_day_close": 0.125000001862645}, {"option": "AREC270416C00001500", "bid": 0.7, "bid_size": 134.0, "ask": 0.85, "ask_size": 98.0, "iv": 0.9174, "open_interest": 4.0, "volume": 2.0, "delta": 0.7851, "gamma": 0.1912, "vega": 0.0044, "theta": -0.001, "rho": 0.0042, "theo": 0.8167, "change": 0.025, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T15:58:43", "percent_change": 3.0303, "prev_day_close": 0.900000005960464}, {"option": "AREC270416P00001500", "bid": 0.15, "bid_size": 707.0, "ask": 0.45, "ask_size": 78.0, "iv": 1.0281, "open_interest": 8.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.1949, "vega": 0.0044, "theta": -0.0011, "rho": -0.0035, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-11T15:57:20", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "AREC270416C00002000", "bid": 0.4, "bid_size": 392.0, "ask": 0.8, "ask_size": 99.0, "iv": 0.9975, "open_interest": 19.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.241, "vega": 0.0055, "theta": -0.0013, "rho": 0.004, "theo": 0.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T09:31:18", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "AREC270416P00002000", "bid": 0.4, "bid_size": 707.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.924, "open_interest": 2.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.2483, "vega": 0.0056, "theta": -0.0014, "rho": -0.0057, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-09T09:42:42", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "AREC270416C00002500", "bid": 0.25, "bid_size": 557.0, "ask": 0.65, "ask_size": 105.0, "iv": 0.9969, "open_interest": 16.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.252, "vega": 0.006, "theta": -0.0014, "rho": 0.0036, "theo": 0.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-15T15:49:59", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AREC270416P00002500", "bid": 0.75, "bid_size": 712.0, "ask": 1.05, "ask_size": 89.0, "iv": 0.9837, "open_interest": 3.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.2629, "vega": 0.0059, "theta": -0.0015, "rho": -0.0076, "theo": 0.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-15T09:30:10", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AREC270416C00003000", "bid": 0.3, "bid_size": 115.0, "ask": 0.4, "ask_size": 80.0, "iv": 1.0097, "open_interest": 132.0, "volume": 80.0, "delta": 0.4758, "gamma": 0.246, "vega": 0.006, "theta": -0.0015, "rho": 0.0032, "theo": 0.3845, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T12:31:44", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "AREC270416P00003000", "bid": 1.2, "bid_size": 142.0, "ask": 1.5, "ask_size": 122.0, "iv": 1.0917, "open_interest": 1.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.2605, "vega": 0.0059, "theta": -0.0016, "rho": -0.0091, "theo": 1.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-31T14:37:57", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AREC270416C00003500", "bid": 0.1, "bid_size": 840.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9275, "open_interest": 3.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.2338, "vega": 0.0059, "theta": -0.0015, "rho": 0.0028, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T15:12:34", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "AREC270416P00003500", "bid": 1.5, "bid_size": 637.0, "ask": 2.0, "ask_size": 518.0, "iv": 1.0667, "open_interest": 2.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.2518, "vega": 0.0057, "theta": -0.0016, "rho": -0.0102, "theo": 1.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-08-31T14:37:35", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AREC270416C00004000", "bid": 0.05, "bid_size": 694.0, "ask": 0.45, "ask_size": 180.0, "iv": 1.0785, "open_interest": 4.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.2199, "vega": 0.0056, "theta": -0.0015, "rho": 0.0025, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T10:09:01", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AREC270416P00004000", "bid": 1.95, "bid_size": 222.0, "ask": 2.45, "ask_size": 129.0, "iv": 1.0936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.2413, "vega": 0.0054, "theta": -0.0016, "rho": -0.0112, "theo": 2.2154, "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": "AREC270416C00004500", "bid": 0.05, "bid_size": 74.0, "ask": 0.45, "ask_size": 70.0, "iv": 0.9708, "open_interest": 43.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.2059, "vega": 0.0054, "theta": -0.0015, "rho": 0.0022, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T10:09:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AREC270416P00004500", "bid": 2.4, "bid_size": 233.0, "ask": 2.9, "ask_size": 115.0, "iv": 1.0934, "open_interest": 10.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.2307, "vega": 0.005, "theta": -0.0015, "rho": -0.0117, "theo": 2.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-09-16T10:39:56", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "AREC270416C00005000", "bid": 0.05, "bid_size": 69.0, "ask": 0.4, "ask_size": 134.0, "iv": 1.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.1926, "vega": 0.0051, "theta": -0.0014, "rho": 0.002, "theo": 0.2082, "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": 0.225000003352761}, {"option": "AREC270416P00005000", "bid": 2.9, "bid_size": 187.0, "ask": 3.4, "ask_size": 115.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.2208, "vega": 0.0047, "theta": -0.0015, "rho": -0.0118, "theo": 3.1428, "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": 3.15000009536743}, {"option": "AREC270416C00005500", "bid": 0.05, "bid_size": 59.0, "ask": 0.35, "ask_size": 138.0, "iv": 1.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.1802, "vega": 0.0048, "theta": -0.0014, "rho": 0.0018, "theo": 0.1842, "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": 0.199999997392297}, {"option": "AREC270416P00005500", "bid": 3.3, "bid_size": 180.0, "ask": 3.9, "ask_size": 115.0, "iv": 1.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.2116, "vega": 0.0043, "theta": -0.0015, "rho": -0.012, "theo": 3.6169, "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": 3.60000002384186}, {"option": "AREC280121C00000500", "bid": 1.3, "bid_size": 25.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.7353, "open_interest": 560.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0267, "vega": 0.0022, "theta": -0.0001, "rho": 0.0031, "theo": 1.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-17T09:47:14", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AREC280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 1.1363, "open_interest": 15.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0276, "vega": 0.0022, "theta": -0.0003, "rho": -0.0027, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-07-13T09:46:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AREC280121C00001000", "bid": 1.05, "bid_size": 1.0, "ask": 1.65, "ask_size": 162.0, "iv": 1.085, "open_interest": 835.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0667, "vega": 0.0043, "theta": -0.0004, "rho": 0.0056, "theo": 1.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T14:38:38", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AREC280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.8885, "open_interest": 76.0, "volume": 1.0, "delta": -0.1096, "gamma": 0.0699, "vega": 0.0044, "theta": -0.0005, "rho": -0.0057, "theo": 0.3093, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T10:09:31", "percent_change": -50.0, "prev_day_close": 0.174999997019768}, {"option": "AREC280121C00001500", "bid": 0.9, "bid_size": 1.0, "ask": 1.85, "ask_size": 196.0, "iv": 1.4774, "open_interest": 3230.0, "volume": 1.0, "delta": 0.8454, "gamma": 0.1008, "vega": 0.006, "theta": -0.0006, "rho": 0.0067, "theo": 1.1725, "change": -0.25, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T14:58:48", "percent_change": -17.8571, "prev_day_close": 1.09999996423721}, {"option": "AREC280121P00001500", "bid": 0.5, "bid_size": 39.0, "ask": 0.7, "ask_size": 37.0, "iv": 1.1897, "open_interest": 69.0, "volume": 3.0, "delta": -0.184, "gamma": 0.1076, "vega": 0.0062, "theta": -0.0007, "rho": -0.0094, "theo": 0.5582, "change": 0.1, "open": 0.57, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:55:54", "percent_change": 20.0, "prev_day_close": 0.574999988079071}, {"option": "AREC280121C00002000", "bid": 0.55, "bid_size": 1.0, "ask": 1.35, "ask_size": 390.0, "iv": 1.2624, "open_interest": 2494.0, "volume": 1.0, "delta": 0.7799, "gamma": 0.1229, "vega": 0.0073, "theta": -0.0007, "rho": 0.0071, "theo": 1.0158, "change": 0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:58:48", "percent_change": 5.26316, "prev_day_close": 1.02499997615814}, {"option": "AREC280121P00002000", "bid": 0.6, "bid_size": 150.0, "ask": 1.55, "ask_size": 824.0, "iv": 1.3875, "open_interest": 434.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.1339, "vega": 0.0074, "theta": -0.0008, "rho": -0.0131, "theo": 0.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-17T15:16:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AREC280121C00002500", "bid": 0.75, "bid_size": 5.0, "ask": 1.05, "ask_size": 67.0, "iv": 1.1109, "open_interest": 2096.0, "volume": 0.0, "delta": 0.723, "gamma": 0.1363, "vega": 0.0081, "theta": -0.0008, "rho": 0.0071, "theo": 0.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-09-17T13:46:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AREC280121P00002500", "bid": 0.85, "bid_size": 569.0, "ask": 1.75, "ask_size": 788.0, "iv": 1.1802, "open_interest": 249.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.1517, "vega": 0.0082, "theta": -0.0009, "rho": -0.0164, "theo": 1.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-15T11:23:21", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AREC280121C00003000", "bid": 0.5, "bid_size": 36.0, "ask": 1.0, "ask_size": 96.0, "iv": 1.0488, "open_interest": 1522.0, "volume": 80.0, "delta": 0.674, "gamma": 0.1444, "vega": 0.0086, "theta": -0.0009, "rho": 0.007, "theo": 0.8112, "change": -0.11, "open": 0.73, "high": 0.77, "low": 0.7, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-18T13:44:52", "percent_change": -12.9412, "prev_day_close": 0.800000011920929}, {"option": "AREC280121P00003000", "bid": 1.0, "bid_size": 563.0, "ask": 2.0, "ask_size": 64.0, "iv": 0.9617, "open_interest": 174.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.1644, "vega": 0.0086, "theta": -0.001, "rho": -0.0194, "theo": 1.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "AREC280121C00003500", "bid": 0.7, "bid_size": 1.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.1386, "open_interest": 1247.0, "volume": 564.0, "delta": 0.6314, "gamma": 0.149, "vega": 0.009, "theta": -0.001, "rho": 0.0068, "theo": 0.739, "change": 0.08, "open": 0.83, "high": 0.83, "low": 0.58, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-18T15:34:29", "percent_change": 12.3077, "prev_day_close": 0.75}, {"option": "AREC280121P00003500", "bid": 1.85, "bid_size": 41.0, "ask": 2.85, "ask_size": 634.0, "iv": 1.4786, "open_interest": 58.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.1737, "vega": 0.0089, "theta": -0.001, "rho": -0.0219, "theo": 2.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-09T12:14:03", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "AREC280121C00004000", "bid": 0.25, "bid_size": 1.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.1291, "open_interest": 949.0, "volume": 655.0, "delta": 0.5942, "gamma": 0.1515, "vega": 0.0092, "theta": -0.001, "rho": 0.0066, "theo": 0.6793, "change": -0.215, "open": 0.78, "high": 0.78, "low": 0.55, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-18T15:34:29", "percent_change": -26.0606, "prev_day_close": 0.599999994039536}, {"option": "AREC280121P00004000", "bid": 2.25, "bid_size": 35.0, "ask": 3.1, "ask_size": 727.0, "iv": 1.3567, "open_interest": 16.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.181, "vega": 0.009, "theta": -0.001, "rho": -0.0241, "theo": 2.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-07T12:35:55", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AREC280121C00004500", "bid": 0.55, "bid_size": 1.0, "ask": 0.95, "ask_size": 358.0, "iv": 1.272, "open_interest": 528.0, "volume": 174.0, "delta": 0.5613, "gamma": 0.1526, "vega": 0.0093, "theta": -0.001, "rho": 0.0064, "theo": 0.6288, "change": 0.06, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-18T13:22:28", "percent_change": 10.9091, "prev_day_close": 0.724999994039536}, {"option": "AREC280121P00004500", "bid": 2.7, "bid_size": 50.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.0659, "open_interest": 2.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.1868, "vega": 0.0089, "theta": -0.001, "rho": -0.0257, "theo": 2.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-02-11T12:53:15", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "AREC280121C00005000", "bid": 0.45, "bid_size": 1.0, "ask": 0.9, "ask_size": 475.0, "iv": 1.2428, "open_interest": 2503.0, "volume": 5.0, "delta": 0.5319, "gamma": 0.1526, "vega": 0.0094, "theta": -0.001, "rho": 0.0062, "theo": 0.5854, "change": -0.07, "open": 0.57, "high": 0.58, "low": 0.57, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T10:33:59", "percent_change": -10.7692, "prev_day_close": 0.574999988079071}, {"option": "AREC280121P00005000", "bid": 3.0, "bid_size": 426.0, "ask": 3.5, "ask_size": 22.0, "iv": 1.0156, "open_interest": 65.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.1919, "vega": 0.0088, "theta": -0.001, "rho": -0.0272, "theo": 3.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-11T15:02:08", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AREC280121C00005500", "bid": 0.3, "bid_size": 15.0, "ask": 1.3, "ask_size": 551.0, "iv": 1.4246, "open_interest": 1419.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.152, "vega": 0.0094, "theta": -0.001, "rho": 0.006, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-31T10:00:32", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "AREC280121P00005500", "bid": 3.3, "bid_size": 524.0, "ask": 4.3, "ask_size": 352.0, "iv": 1.1332, "open_interest": 8.0, "volume": 0.0, "delta": -0.576, "gamma": 0.1961, "vega": 0.0086, "theta": -0.001, "rho": -0.0283, "theo": 3.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-22T10:45:00", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AREC280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 688.0, "iv": 1.2415, "open_interest": 1315.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.1458, "vega": 0.0091, "theta": -0.001, "rho": 0.0053, "theo": 0.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-17T15:42:14", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AREC280121P00007500", "bid": 5.2, "bid_size": 175.0, "ask": 6.2, "ask_size": 115.0, "iv": 1.196, "open_interest": 28.0, "volume": 0.0, "delta": -0.69, "gamma": 0.2098, "vega": 0.0074, "theta": -0.001, "rho": -0.0293, "theo": 5.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-03-24T12:36:30", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "AREC280121C00010000", "bid": 0.05, "bid_size": 14.0, "ask": 0.6, "ask_size": 15.0, "iv": 1.1643, "open_interest": 375.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.1354, "vega": 0.0086, "theta": -0.001, "rho": 0.0045, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-08T14:34:56", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "AREC280121P00010000", "bid": 7.9, "bid_size": 10.0, "ask": 8.4, "ask_size": 10.0, "iv": 1.295, "open_interest": 18.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.2254, "vega": 0.0055, "theta": -0.0009, "rho": -0.0252, "theo": 8.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-01-27T09:30:02", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "AREC280121C00012500", "bid": 0.1, "bid_size": 10.0, "ask": 0.6, "ask_size": 350.0, "iv": 1.2794, "open_interest": 480.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.1251, "vega": 0.008, "theta": -0.001, "rho": 0.004, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T10:06:22", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "AREC280121P00012500", "bid": 10.4, "bid_size": 12.0, "ask": 10.9, "ask_size": 14.0, "iv": 1.4268, "open_interest": 7.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.2269, "vega": 0.0032, "theta": -0.0007, "rho": -0.0118, "theo": 10.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.14, "last_trade_time": "2026-09-04T13:51:48", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "AREC290119C00000500", "bid": 1.15, "bid_size": 19.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9594, "open_interest": 3.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0185, "vega": 0.0025, "theta": 0.0, "rho": 0.0036, "theo": 1.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-17T12:27:23", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "AREC290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0201, "vega": 0.0026, "theta": -0.0002, "rho": -0.0054, "theo": 0.2214, "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": "AREC290119C00001000", "bid": 1.15, "bid_size": 24.0, "ask": 1.7, "ask_size": 29.0, "iv": 0.9629, "open_interest": 193.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.043, "vega": 0.0048, "theta": -0.0001, "rho": 0.0066, "theo": 1.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T15:12:51", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AREC290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 42.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0478, "vega": 0.005, "theta": -0.0003, "rho": -0.0108, "theo": 0.445, "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": "AREC290119C00001500", "bid": 0.8, "bid_size": 1.0, "ask": 1.65, "ask_size": 47.0, "iv": 1.284, "open_interest": 11.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0622, "vega": 0.0066, "theta": -0.0003, "rho": 0.0082, "theo": 1.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T09:53:12", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AREC290119P00001500", "bid": 0.2, "bid_size": 57.0, "ask": 1.15, "ask_size": 53.0, "iv": 1.0436, "open_interest": 10.0, "volume": 8.0, "delta": -0.1452, "gamma": 0.0715, "vega": 0.0069, "theta": -0.0004, "rho": -0.0165, "theo": 0.7393, "change": 0.02, "open": 0.74, "high": 0.74, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-18T12:06:59", "percent_change": 2.85714, "prev_day_close": 0.724999994039536}, {"option": "AREC290119C00002000", "bid": 0.85, "bid_size": 22.0, "ask": 1.8, "ask_size": 45.0, "iv": 1.1986, "open_interest": 10.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0758, "vega": 0.0079, "theta": -0.0004, "rho": 0.009, "theo": 1.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T15:29:22", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AREC290119P00002000", "bid": 0.6, "bid_size": 38.0, "ask": 1.6, "ask_size": 48.0, "iv": 1.137, "open_interest": 52.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0902, "vega": 0.0082, "theta": -0.0005, "rho": -0.0219, "theo": 1.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-17T15:16:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AREC290119C00002500", "bid": 0.6, "bid_size": 13.0, "ask": 1.6, "ask_size": 13.0, "iv": 1.0357, "open_interest": 89.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0856, "vega": 0.0089, "theta": -0.0004, "rho": 0.0094, "theo": 1.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-09-16T10:09:13", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AREC290119P00002500", "bid": 1.15, "bid_size": 14.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.3347, "open_interest": 132.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.1055, "vega": 0.0092, "theta": -0.0005, "rho": -0.0269, "theo": 1.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T10:32:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AREC290119C00003000", "bid": 0.65, "bid_size": 64.0, "ask": 1.65, "ask_size": 50.0, "iv": 1.1693, "open_interest": 70.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0928, "vega": 0.0096, "theta": -0.0005, "rho": 0.0096, "theo": 1.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-17T10:19:58", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "AREC290119P00003000", "bid": 1.3, "bid_size": 13.0, "ask": 2.3, "ask_size": 17.0, "iv": 1.0583, "open_interest": 0.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.1185, "vega": 0.0099, "theta": -0.0006, "rho": -0.0312, "theo": 1.8509, "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": "AREC290119C00003500", "bid": 0.65, "bid_size": 45.0, "ask": 1.5, "ask_size": 55.0, "iv": 1.1546, "open_interest": 21.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0983, "vega": 0.0102, "theta": -0.0005, "rho": 0.0098, "theo": 1.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T10:19:58", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "AREC290119P00003500", "bid": 1.95, "bid_size": 12.0, "ask": 2.95, "ask_size": 14.0, "iv": 1.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.1299, "vega": 0.0104, "theta": -0.0006, "rho": -0.035, "theo": 2.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AREC290119C00004000", "bid": 0.65, "bid_size": 53.0, "ask": 1.55, "ask_size": 68.0, "iv": 1.2318, "open_interest": 11.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.1026, "vega": 0.0107, "theta": -0.0006, "rho": 0.0098, "theo": 0.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-17T15:13:49", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AREC290119P00004000", "bid": 2.4, "bid_size": 22.0, "ask": 3.3, "ask_size": 13.0, "iv": 1.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.1402, "vega": 0.0107, "theta": -0.0006, "rho": -0.0382, "theo": 2.6805, "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": 2.67499995231628}], "symbol": "AREC", "security_type": "stock", "exchange_id": 2, "current_price": 2.07, "price_change": 0.0809, "price_change_percent": 4.0859, "bid": 2.06, "ask": 2.08, "bid_size": 100, "ask_size": 1600, "open": 2.01, "high": 2.0289, "low": 1.96, "close": 1.98, "prev_day_close": 1.98, "volume": 2550354, "iv30": 104.928, "iv30_change": 0.734, "iv30_change_percent": 0.7045, "seqno": 313930197, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "AREC"}