{"timestamp": "2026-09-21 01:59:39", "data": {"options": [{"option": "ARGX261016C00600000", "bid": 388.1, "bid_size": 2.0, "ask": 397.4, "ask_size": 2.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0228, "theta": -0.0249, "rho": 0.4563, "theo": 392.6548, "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": 397.649993896484}, {"option": "ARGX261016P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0805, "open_interest": 3.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0228, "theta": -0.025, "rho": -0.002, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ARGX261016C00620000", "bid": 368.2, "bid_size": 2.0, "ask": 377.5, "ask_size": 2.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0304, "rho": 0.471, "theo": 372.7642, "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": 377.699996948242}, {"option": "ARGX261016P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.0226, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0289, "theta": -0.0305, "rho": -0.0025, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-07T09:30:10", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ARGX261016C00640000", "bid": 348.3, "bid_size": 2.0, "ask": 357.6, "ask_size": 2.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0364, "theta": -0.0372, "rho": 0.4855, "theo": 352.8855, "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": 357.75}, {"option": "ARGX261016P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0365, "theta": -0.0374, "rho": -0.0033, "theo": 0.2402, "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": 4.34999990463257}, {"option": "ARGX261016C00660000", "bid": 328.5, "bid_size": 2.0, "ask": 337.8, "ask_size": 2.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.046, "theta": -0.0455, "rho": 0.4997, "theo": 333.0226, "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": 337.800003051758}, {"option": "ARGX261016P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0462, "theta": -0.0457, "rho": -0.0043, "theo": 0.3088, "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": 4.40000009536743}, {"option": "ARGX261016C00680000", "bid": 308.7, "bid_size": 2.0, "ask": 317.8, "ask_size": 2.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0581, "theta": -0.0556, "rho": 0.5136, "theo": 313.1803, "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": 318.25}, {"option": "ARGX261016P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0582, "theta": -0.0559, "rho": -0.0055, "theo": 0.3984, "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": 4.44999980926514}, {"option": "ARGX261016C00700000", "bid": 288.8, "bid_size": 2.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.0734, "theta": -0.068, "rho": 0.5271, "theo": 293.3657, "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": 298.399993896484}, {"option": "ARGX261016P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0738, "theta": -0.0683, "rho": -0.0073, "theo": 0.5154, "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": "ARGX261016C00710000", "bid": 278.9, "bid_size": 2.0, "ask": 288.0, "ask_size": 1.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.0824, "theta": -0.0752, "rho": 0.5336, "theo": 283.4714, "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": 288.5}, {"option": "ARGX261016P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0828, "theta": -0.0755, "rho": -0.0082, "theo": 0.5875, "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": 4.55000019073486}, {"option": "ARGX261016C00720000", "bid": 269.1, "bid_size": 2.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0002, "vega": 0.0928, "theta": -0.083, "rho": 0.54, "theo": 273.5878, "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": 278.5}, {"option": "ARGX261016P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.0929, "theta": -0.0834, "rho": -0.0094, "theo": 0.67, "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": 4.59999990463257}, {"option": "ARGX261016C00730000", "bid": 259.1, "bid_size": 2.0, "ask": 268.4, "ask_size": 2.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0003, "vega": 0.1042, "theta": -0.0918, "rho": 0.5462, "theo": 263.7166, "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": 268.600006103516}, {"option": "ARGX261016P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.1043, "theta": -0.0922, "rho": -0.0108, "theo": 0.7647, "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": "ARGX261016C00740000", "bid": 249.3, "bid_size": 2.0, "ask": 258.6, "ask_size": 2.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0003, "vega": 0.1169, "theta": -0.1014, "rho": 0.5522, "theo": 253.8596, "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": 258.25}, {"option": "ARGX261016P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0003, "vega": 0.1177, "theta": -0.1018, "rho": -0.0122, "theo": 0.874, "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": 4.69999980926514}, {"option": "ARGX261016C00750000", "bid": 239.4, "bid_size": 2.0, "ask": 248.7, "ask_size": 2.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0003, "vega": 0.1314, "theta": -0.1119, "rho": 0.5579, "theo": 244.0192, "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": 248.75}, {"option": "ARGX261016P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0003, "vega": 0.1317, "theta": -0.1125, "rho": -0.0141, "theo": 1.0003, "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": 4.75}, {"option": "ARGX261016C00760000", "bid": 229.7, "bid_size": 2.0, "ask": 238.8, "ask_size": 2.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0004, "vega": 0.1477, "theta": -0.1235, "rho": 0.5632, "theo": 234.1983, "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": 238.849998474121}, {"option": "ARGX261016P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.6559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0004, "vega": 0.1479, "theta": -0.1242, "rho": -0.0162, "theo": 1.1456, "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": 4.84999990463257}, {"option": "ARGX261016C00770000", "bid": 219.9, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0004, "vega": 0.1656, "theta": -0.1363, "rho": 0.5683, "theo": 224.4002, "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": 228.949996948242}, {"option": "ARGX261016P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0004, "vega": 0.167, "theta": -0.137, "rho": -0.0184, "theo": 1.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ARGX261016C00780000", "bid": 210.1, "bid_size": 2.0, "ask": 219.0, "ask_size": 1.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0005, "vega": 0.1859, "theta": -0.1503, "rho": 0.573, "theo": 214.6284, "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": 218.650001525879}, {"option": "ARGX261016P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0005, "vega": 0.1864, "theta": -0.1512, "rho": -0.0212, "theo": 1.5096, "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": 5.0}, {"option": "ARGX261016C00790000", "bid": 200.3, "bid_size": 2.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0006, "vega": 0.2086, "theta": -0.1657, "rho": 0.5771, "theo": 204.8878, "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": 209.699996948242}, {"option": "ARGX261016P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0006, "vega": 0.209, "theta": -0.1666, "rho": -0.0245, "theo": 1.7354, "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": 5.0}, {"option": "ARGX261016C00800000", "bid": 190.7, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0007, "vega": 0.2335, "theta": -0.1825, "rho": 0.5808, "theo": 195.1837, "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": 199.150001525879}, {"option": "ARGX261016P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0007, "vega": 0.2354, "theta": -0.1835, "rho": -0.0278, "theo": 1.9985, "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": 5.05000000074506}, {"option": "ARGX261016C00810000", "bid": 181.0, "bid_size": 2.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0008, "vega": 0.2616, "theta": -0.2008, "rho": 0.5838, "theo": 185.522, "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": 189.550003051758}, {"option": "ARGX261016P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0008, "vega": 0.2623, "theta": -0.202, "rho": -0.0321, "theo": 2.3053, "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": 5.05000000074506}, {"option": "ARGX261016C00820000", "bid": 171.4, "bid_size": 2.0, "ask": 180.0, "ask_size": 3.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0009, "vega": 0.2928, "theta": -0.2207, "rho": 0.5861, "theo": 175.9108, "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": 179.699996948242}, {"option": "ARGX261016P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5081, "open_interest": 1.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0009, "vega": 0.2933, "theta": -0.2221, "rho": -0.0372, "theo": 2.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-19T09:30:29", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261016C00830000", "bid": 161.9, "bid_size": 2.0, "ask": 171.0, "ask_size": 3.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.001, "vega": 0.3267, "theta": -0.2423, "rho": 0.5876, "theo": 166.3588, "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": 170.050003051758}, {"option": "ARGX261016P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4832, "open_interest": 69.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.001, "vega": 0.3284, "theta": -0.2439, "rho": -0.0422, "theo": 3.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX261016C00840000", "bid": 154.7, "bid_size": 5.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.4472, "open_interest": 1.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0011, "vega": 0.3647, "theta": -0.2656, "rho": 0.5881, "theo": 156.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.05, "last_trade_time": "2026-09-17T10:52:08", "percent_change": 0.0, "prev_day_close": 160.399993896484}, {"option": "ARGX261016P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4583, "open_interest": 5.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0011, "vega": 0.3655, "theta": -0.2674, "rho": -0.0488, "theo": 3.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX261016C00850000", "bid": 143.0, "bid_size": 2.0, "ask": 152.0, "ask_size": 1.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0013, "vega": 0.4059, "theta": -0.2907, "rho": 0.5875, "theo": 147.4758, "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": 151.25}, {"option": "ARGX261016P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4335, "open_interest": 11.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0013, "vega": 0.4098, "theta": -0.2927, "rho": -0.0558, "theo": 4.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-08-04T14:59:00", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX261016C00860000", "bid": 133.7, "bid_size": 2.0, "ask": 142.0, "ask_size": 2.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0015, "vega": 0.4508, "theta": -0.3174, "rho": 0.5858, "theo": 138.1714, "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": 141.75}, {"option": "ARGX261016P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0015, "vega": 0.4522, "theta": -0.3198, "rho": -0.0641, "theo": 4.8012, "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": 5.0}, {"option": "ARGX261016C00870000", "bid": 124.5, "bid_size": 2.0, "ask": 133.0, "ask_size": 3.0, "iv": 0.3915, "open_interest": 177.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0016, "vega": 0.4998, "theta": -0.3458, "rho": 0.5824, "theo": 128.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.2, "last_trade_time": "2026-09-02T10:51:47", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "ARGX261016P00870000", "bid": 0.15, "bid_size": 3.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3858, "open_interest": 1.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0017, "vega": 0.5027, "theta": -0.3483, "rho": -0.0744, "theo": 5.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-09-11T12:47:55", "percent_change": 0.0, "prev_day_close": 5.10000000149012}, {"option": "ARGX261016C00880000", "bid": 115.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0019, "vega": 0.5516, "theta": -0.3755, "rho": 0.5776, "theo": 119.9239, "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": 123.700000762939}, {"option": "ARGX261016P00880000", "bid": 1.05, "bid_size": 4.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.37, "open_interest": 1.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0019, "vega": 0.5538, "theta": -0.3785, "rho": -0.0842, "theo": 6.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-09-11T12:47:55", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ARGX261016C00890000", "bid": 106.2, "bid_size": 4.0, "ask": 115.0, "ask_size": 2.0, "iv": 0.3736, "open_interest": 2.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0021, "vega": 0.6075, "theta": -0.4065, "rho": 0.5708, "theo": 111.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.45, "last_trade_time": "2026-08-24T10:00:46", "percent_change": 0.0, "prev_day_close": 113.900001525879}, {"option": "ARGX261016P00890000", "bid": 2.15, "bid_size": 3.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3637, "open_interest": 2.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0021, "vega": 0.609, "theta": -0.4099, "rho": -0.0974, "theo": 7.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-09T13:54:15", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ARGX261016C00900000", "bid": 97.4, "bid_size": 2.0, "ask": 106.5, "ask_size": 2.0, "iv": 0.3748, "open_interest": 164.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0023, "vega": 0.6651, "theta": -0.4383, "rho": 0.5622, "theo": 102.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-05T15:11:19", "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "ARGX261016P00900000", "bid": 3.4, "bid_size": 2.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0024, "vega": 0.668, "theta": -0.4421, "rho": -0.1101, "theo": 8.8324, "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": 7.69999980926514}, {"option": "ARGX261016C00910000", "bid": 89.8, "bid_size": 4.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.3678, "open_interest": 18.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0026, "vega": 0.7257, "theta": -0.4704, "rho": 0.5512, "theo": 93.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-08-05T15:14:02", "percent_change": 0.0, "prev_day_close": 97.1000022888184}, {"option": "ARGX261016P00910000", "bid": 5.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0026, "vega": 0.7275, "theta": -0.4748, "rho": -0.1266, "theo": 10.3027, "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": 8.94999980926514}, {"option": "ARGX261016C00920000", "bid": 81.4, "bid_size": 4.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.3619, "open_interest": 268.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0029, "vega": 0.7861, "theta": -0.5023, "rho": 0.5381, "theo": 85.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.4, "last_trade_time": "2026-09-04T10:00:05", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "ARGX261016P00920000", "bid": 6.7, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.3512, "open_interest": 2.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0029, "vega": 0.7892, "theta": -0.5072, "rho": -0.1422, "theo": 12.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-09T13:54:15", "percent_change": 0.0, "prev_day_close": 10.8500001430511}, {"option": "ARGX261016C00930000", "bid": 73.6, "bid_size": 4.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.3565, "open_interest": 2.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0032, "vega": 0.8469, "theta": -0.5331, "rho": 0.5221, "theo": 77.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.01, "last_trade_time": "2026-08-18T09:43:11", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "ARGX261016P00930000", "bid": 9.0, "bid_size": 2.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.3486, "open_interest": 1.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0032, "vega": 0.8505, "theta": -0.5386, "rho": -0.1627, "theo": 14.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-09-08T10:19:32", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "ARGX261016C00940000", "bid": 67.0, "bid_size": 5.0, "ask": 74.4, "ask_size": 10.0, "iv": 0.3568, "open_interest": 1.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0034, "vega": 0.9046, "theta": -0.5619, "rho": 0.5039, "theo": 69.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.42, "last_trade_time": "2026-08-17T09:33:02", "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "ARGX261016P00940000", "bid": 11.1, "bid_size": 9.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3389, "open_interest": 1.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0035, "vega": 0.9071, "theta": -0.5681, "rho": -0.1819, "theo": 16.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "ARGX261016C00950000", "bid": 60.0, "bid_size": 11.0, "ask": 67.2, "ask_size": 12.0, "iv": 0.3531, "open_interest": 9.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0037, "vega": 0.9588, "theta": -0.5879, "rho": 0.4828, "theo": 62.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.1, "last_trade_time": "2026-09-11T10:34:54", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "ARGX261016P00950000", "bid": 14.9, "bid_size": 14.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.339, "open_interest": 42.0, "volume": 1.0, "delta": -0.3045, "gamma": 0.0037, "vega": 0.964, "theta": -0.5949, "rho": -0.2036, "theo": 19.0781, "change": -0.75, "open": 18.65, "high": 18.65, "low": 18.65, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-09-18T13:11:53", "percent_change": -3.86598, "prev_day_close": 18.0}, {"option": "ARGX261016C00960000", "bid": 53.0, "bid_size": 11.0, "ask": 60.4, "ask_size": 11.0, "iv": 0.3479, "open_interest": 2.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0039, "vega": 1.0062, "theta": -0.61, "rho": 0.4595, "theo": 55.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.3, "last_trade_time": "2026-08-17T09:30:26", "percent_change": 0.0, "prev_day_close": 58.4000015258789}, {"option": "ARGX261016P00960000", "bid": 17.2, "bid_size": 2.0, "ask": 25.7, "ask_size": 11.0, "iv": 0.331, "open_interest": 1.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.004, "vega": 1.0079, "theta": -0.6177, "rho": -0.2279, "theo": 22.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ARGX261016C00970000", "bid": 47.0, "bid_size": 11.0, "ask": 54.1, "ask_size": 11.0, "iv": 0.3464, "open_interest": 61.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0041, "vega": 1.0453, "theta": -0.6271, "rho": 0.4339, "theo": 49.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.14, "last_trade_time": "2026-09-17T10:51:37", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "ARGX261016P00970000", "bid": 21.8, "bid_size": 11.0, "ask": 29.9, "ask_size": 13.0, "iv": 0.3353, "open_interest": 1.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0042, "vega": 1.0474, "theta": -0.6358, "rho": -0.2488, "theo": 25.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.21, "last_trade_time": "2026-09-03T15:59:07", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "ARGX261016C00980000", "bid": 41.0, "bid_size": 10.0, "ask": 48.7, "ask_size": 9.0, "iv": 0.3453, "open_interest": 6.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0043, "vega": 1.0741, "theta": -0.6386, "rho": 0.4062, "theo": 43.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-09-10T15:50:59", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ARGX261016P00980000", "bid": 26.3, "bid_size": 9.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.3275, "open_interest": 2.0, "volume": 1.0, "delta": -0.426, "gamma": 0.0044, "vega": 1.0744, "theta": -0.6482, "rho": -0.2744, "theo": 29.7853, "change": -3.05, "open": 28.15, "high": 28.15, "low": 28.15, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-09-18T13:14:05", "percent_change": -9.77564, "prev_day_close": 28.6999998092651}, {"option": "ARGX261016C00990000", "bid": 36.0, "bid_size": 10.0, "ask": 42.1, "ask_size": 9.0, "iv": 0.3395, "open_interest": 1.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0044, "vega": 1.0909, "theta": -0.6437, "rho": 0.3776, "theo": 37.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.14, "last_trade_time": "2026-09-10T10:34:38", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "ARGX261016P00990000", "bid": 30.0, "bid_size": 5.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.3231, "open_interest": 0.0, "volume": 1.0, "delta": -0.4702, "gamma": 0.0045, "vega": 1.0901, "theta": -0.6542, "rho": -0.2972, "theo": 34.3346, "change": -3.89, "open": 31.26, "high": 31.26, "low": 31.26, "tick": "down", "last_trade_price": 31.26, "last_trade_time": "2026-09-18T10:21:28", "percent_change": -11.0669, "prev_day_close": 32.5499992370606}, {"option": "ARGX261016C01000000", "bid": 31.0, "bid_size": 10.0, "ask": 37.1, "ask_size": 9.0, "iv": 0.3372, "open_interest": 3.0, "volume": 1.0, "delta": 0.4914, "gamma": 0.0044, "vega": 1.0949, "theta": -0.6421, "rho": 0.3476, "theo": 32.8764, "change": 1.95, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-18T13:24:04", "percent_change": 5.12483, "prev_day_close": 34.6499996185303}, {"option": "ARGX261016P01000000", "bid": 35.0, "bid_size": 5.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.3183, "open_interest": 4.0, "volume": 2.0, "delta": -0.515, "gamma": 0.0045, "vega": 1.0911, "theta": -0.6538, "rho": -0.3172, "theo": 39.3914, "change": -1.7, "open": 37.95, "high": 38.1, "low": 37.95, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-09-18T15:55:14", "percent_change": -4.27136, "prev_day_close": 37.5500011444092}, {"option": "ARGX261016C01010000", "bid": 26.3, "bid_size": 10.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.3365, "open_interest": 7.0, "volume": 1.0, "delta": 0.4477, "gamma": 0.0044, "vega": 1.0859, "theta": -0.634, "rho": 0.3177, "theo": 28.4196, "change": -1.1, "open": 31.4, "high": 31.4, "low": 31.4, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-09-18T11:06:07", "percent_change": -3.38461, "prev_day_close": 30.25}, {"option": "ARGX261016P01010000", "bid": 41.0, "bid_size": 7.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.325, "open_interest": 7.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0045, "vega": 1.0807, "theta": -0.6468, "rho": -0.337, "theo": 44.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.68, "last_trade_time": "2026-09-04T09:35:58", "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "ARGX261016C01020000", "bid": 22.0, "bid_size": 9.0, "ask": 28.9, "ask_size": 9.0, "iv": 0.3338, "open_interest": 50.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0043, "vega": 1.0646, "theta": -0.6196, "rho": 0.2881, "theo": 24.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-09T09:38:49", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "ARGX261016P01020000", "bid": 47.0, "bid_size": 7.0, "ask": 54.7, "ask_size": 8.0, "iv": 0.3226, "open_interest": 5.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0044, "vega": 1.055, "theta": -0.6334, "rho": -0.3527, "theo": 51.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-09-04T10:14:53", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "ARGX261016C01030000", "bid": 18.0, "bid_size": 11.0, "ask": 25.2, "ask_size": 11.0, "iv": 0.3306, "open_interest": 3.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0042, "vega": 1.0317, "theta": -0.5998, "rho": 0.2592, "theo": 20.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-17T15:30:48", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "ARGX261016P01030000", "bid": 53.0, "bid_size": 3.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.3243, "open_interest": 2.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0043, "vega": 1.0192, "theta": -0.615, "rho": -0.3652, "theo": 57.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-08-26T09:51:22", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "ARGX261016C01040000", "bid": 15.0, "bid_size": 9.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.3328, "open_interest": 4.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.004, "vega": 0.9901, "theta": -0.5754, "rho": 0.2322, "theo": 17.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-09-17T13:03:52", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ARGX261016P01040000", "bid": 60.0, "bid_size": 4.0, "ask": 67.8, "ask_size": 4.0, "iv": 0.3173, "open_interest": 27.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0041, "vega": 0.9748, "theta": -0.5916, "rho": -0.3761, "theo": 64.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-09-04T09:53:35", "percent_change": 0.0, "prev_day_close": 62.1500015258789}, {"option": "ARGX261016C01050000", "bid": 12.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.3346, "open_interest": 7.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0038, "vega": 0.9404, "theta": -0.5476, "rho": 0.2064, "theo": 15.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-09-10T15:45:37", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ARGX261016P01050000", "bid": 67.0, "bid_size": 2.0, "ask": 75.5, "ask_size": 4.0, "iv": 0.3168, "open_interest": 2.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0039, "vega": 0.913, "theta": -0.565, "rho": -0.3804, "theo": 72.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-26T11:04:00", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "ARGX261016C01060000", "bid": 8.0, "bid_size": 4.0, "ask": 17.8, "ask_size": 2.0, "iv": 0.326, "open_interest": 1.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0036, "vega": 0.8864, "theta": -0.5172, "rho": 0.183, "theo": 13.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-08-17T09:56:32", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ARGX261016P01060000", "bid": 75.0, "bid_size": 5.0, "ask": 84.2, "ask_size": 4.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0037, "vega": 0.8607, "theta": -0.5362, "rho": -0.3832, "theo": 79.9723, "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": 76.0}, {"option": "ARGX261016C01070000", "bid": 6.6, "bid_size": 2.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.3313, "open_interest": 57.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0033, "vega": 0.8286, "theta": -0.4855, "rho": 0.1615, "theo": 11.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-09-10T13:04:26", "percent_change": 0.0, "prev_day_close": 11.3999998569489}, {"option": "ARGX261016P01070000", "bid": 83.0, "bid_size": 5.0, "ask": 92.2, "ask_size": 3.0, "iv": 0.3236, "open_interest": 50.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0034, "vega": 0.7909, "theta": -0.5056, "rho": -0.3787, "theo": 88.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.3, "last_trade_time": "2026-08-28T09:38:33", "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "ARGX261016C01080000", "bid": 4.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3285, "open_interest": 158.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.003, "vega": 0.7702, "theta": -0.4533, "rho": 0.1423, "theo": 9.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-26T13:20:10", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ARGX261016P01080000", "bid": 91.0, "bid_size": 1.0, "ask": 99.4, "ask_size": 3.0, "iv": 0.313, "open_interest": 2.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0032, "vega": 0.7306, "theta": -0.4752, "rho": -0.3669, "theo": 96.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-26T15:52:23", "percent_change": 0.0, "prev_day_close": 92.3999977111816}, {"option": "ARGX261016C01090000", "bid": 3.4, "bid_size": 3.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.3345, "open_interest": 15.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0028, "vega": 0.7116, "theta": -0.4213, "rho": 0.125, "theo": 8.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-03T10:40:19", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ARGX261016P01090000", "bid": 100.0, "bid_size": 2.0, "ask": 108.3, "ask_size": 4.0, "iv": 0.3176, "open_interest": 2.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0029, "vega": 0.6606, "theta": -0.4444, "rho": -0.3625, "theo": 105.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-09-03T10:28:42", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "ARGX261016C01100000", "bid": 2.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.3356, "open_interest": 13.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0025, "vega": 0.6551, "theta": -0.3901, "rho": 0.1098, "theo": 7.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-09-02T09:37:35", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "ARGX261016P01100000", "bid": 109.0, "bid_size": 4.0, "ask": 117.7, "ask_size": 4.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0027, "vega": 0.6, "theta": -0.4148, "rho": -0.3412, "theo": 114.262, "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": 109.700000762939}, {"option": "ARGX261016C01110000", "bid": 1.8, "bid_size": 6.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.3404, "open_interest": 5.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0023, "vega": 0.6003, "theta": -0.3602, "rho": 0.0963, "theo": 6.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-09-17T10:51:37", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ARGX261016P01110000", "bid": 118.0, "bid_size": 4.0, "ask": 127.0, "ask_size": 5.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0024, "vega": 0.5326, "theta": -0.3862, "rho": -0.3297, "theo": 123.3857, "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": 118.700000762939}, {"option": "ARGX261016C01120000", "bid": 0.1, "bid_size": 5.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3447, "open_interest": 2.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0021, "vega": 0.5493, "theta": -0.3318, "rho": 0.0846, "theo": 5.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-02T10:11:24", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARGX261016P01120000", "bid": 127.3, "bid_size": 2.0, "ask": 134.8, "ask_size": 2.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0022, "vega": 0.4796, "theta": -0.3587, "rho": -0.2969, "theo": 132.656, "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": 127.700000762939}, {"option": "ARGX261016C01130000", "bid": 1.0, "bid_size": 6.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.3598, "open_interest": 1.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0019, "vega": 0.5007, "theta": -0.3051, "rho": 0.0742, "theo": 4.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 5.82499992847443}, {"option": "ARGX261016P01130000", "bid": 136.7, "bid_size": 2.0, "ask": 144.0, "ask_size": 2.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.002, "vega": 0.4163, "theta": -0.3324, "rho": -0.2769, "theo": 142.0672, "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": 136.75}, {"option": "ARGX261016C01140000", "bid": 0.45, "bid_size": 6.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3686, "open_interest": 3.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0017, "vega": 0.4565, "theta": -0.2802, "rho": 0.0653, "theo": 3.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-09-17T10:30:18", "percent_change": 0.0, "prev_day_close": 4.8000001013279}, {"option": "ARGX261016P01140000", "bid": 146.3, "bid_size": 2.0, "ask": 154.9, "ask_size": 2.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0018, "vega": 0.3763, "theta": -0.3071, "rho": -0.2619, "theo": 151.5773, "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": 146.150001525879}, {"option": "ARGX261016C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3914, "open_interest": 2.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0013, "vega": 0.3774, "theta": -0.2358, "rho": 0.0505, "theo": 2.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-17T10:52:08", "percent_change": 0.0, "prev_day_close": 3.55000000074506}, {"option": "ARGX261016P01160000", "bid": 165.7, "bid_size": 2.0, "ask": 172.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0014, "vega": 0.2726, "theta": -0.257, "rho": -0.2103, "theo": 170.8775, "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": 165.5}, {"option": "ARGX261016C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0011, "vega": 0.3118, "theta": -0.1982, "rho": 0.0393, "theo": 2.2435, "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": 5.05000000074506}, {"option": "ARGX261016P01180000", "bid": 185.3, "bid_size": 2.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0011, "vega": 0.1924, "theta": -0.2077, "rho": -0.1417, "theo": 190.4191, "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": 185.0}, {"option": "ARGX261016C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0009, "vega": 0.258, "theta": -0.1668, "rho": 0.0309, "theo": 1.7348, "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": 5.05000000074506}, {"option": "ARGX261016P01200000", "bid": 205.2, "bid_size": 2.0, "ask": 214.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0008, "vega": 0.1504, "theta": -0.162, "rho": -0.1318, "theo": 210.1286, "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": 204.849998474121}, {"option": "ARGX261016C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.5065, "open_interest": 2.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0007, "vega": 0.2134, "theta": -0.1406, "rho": 0.0244, "theo": 1.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX261016P01220000", "bid": 225.1, "bid_size": 1.0, "ask": 234.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0006, "vega": 0.0882, "theta": -0.1172, "rho": -0.0743, "theo": 229.964, "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": 224.699996948242}, {"option": "ARGX261016C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.5337, "open_interest": 2.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0006, "vega": 0.1776, "theta": -0.1189, "rho": 0.0195, "theo": 1.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "ARGX261016P01240000", "bid": 245.1, "bid_size": 2.0, "ask": 254.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0004, "vega": 0.0718, "theta": -0.0817, "rho": -0.0399, "theo": 249.8507, "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": 244.699996948242}, {"option": "ARGX261016C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0005, "vega": 0.1479, "theta": -0.1009, "rho": 0.0156, "theo": 0.8545, "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": "ARGX261016P01260000", "bid": 265.1, "bid_size": 2.0, "ask": 274.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0003, "vega": 0.0352, "theta": -0.0536, "rho": -0.0307, "theo": 269.7988, "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": 264.700012207031}, {"option": "ARGX261016C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0004, "vega": 0.124, "theta": -0.0859, "rho": 0.0126, "theo": 0.6876, "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": 4.55000019073486}, {"option": "ARGX261016P01280000", "bid": 285.1, "bid_size": 2.0, "ask": 294.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0002, "vega": 0.0293, "theta": -0.0323, "rho": -0.0291, "theo": 289.7605, "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": 284.700012207031}, {"option": "ARGX261016C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0003, "vega": 0.1041, "theta": -0.0734, "rho": 0.0103, "theo": 0.5583, "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": 4.44999980926514}, {"option": "ARGX261016P01300000", "bid": 305.1, "bid_size": 2.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0198, "rho": -0.0092, "theo": 309.7438, "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": 304.700012207031}, {"option": "ARGX261016C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0003, "vega": 0.088, "theta": -0.063, "rho": 0.0084, "theo": 0.4568, "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": 4.40000009536743}, {"option": "ARGX261016P01320000", "bid": 325.1, "bid_size": 2.0, "ask": 334.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0112, "rho": -0.0091, "theo": 329.7339, "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": 324.700012207031}, {"option": "ARGX261016C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0002, "vega": 0.0745, "theta": -0.0542, "rho": 0.007, "theo": 0.3767, "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": 4.40000009536743}, {"option": "ARGX261016P01340000", "bid": 345.1, "bid_size": 2.0, "ask": 354.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0063, "theta": -0.0052, "rho": -0.0021, "theo": 349.7272, "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": 344.700012207031}, {"option": "ARGX261016C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0635, "theta": -0.0469, "rho": 0.0058, "theo": 0.3127, "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": 4.34999990463257}, {"option": "ARGX261016P01360000", "bid": 365.1, "bid_size": 2.0, "ask": 374.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0019, "theta": -0.0032, "rho": -0.0017, "theo": 369.7253, "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": 364.700012207031}, {"option": "ARGX261016C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0001, "vega": 0.0543, "theta": -0.0407, "rho": 0.0048, "theo": 0.2613, "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": 4.34999990463257}, {"option": "ARGX261016P01380000", "bid": 385.1, "bid_size": 2.0, "ask": 394.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0016, "theta": -0.0015, "rho": -0.0017, "theo": 389.7239, "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": 384.700012207031}, {"option": "ARGX261016C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.0466, "theta": -0.0354, "rho": 0.004, "theo": 0.2197, "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": 4.30000019073486}, {"option": "ARGX261016P01400000", "bid": 405.1, "bid_size": 2.0, "ask": 414.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0012, "theta": -0.0004, "rho": -0.0002, "theo": 409.7229, "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": 404.700012207031}, {"option": "ARGX261016C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.7513, "open_interest": 1.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0402, "theta": -0.031, "rho": 0.0034, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-19T09:30:00", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ARGX261016P01420000", "bid": 425.1, "bid_size": 2.0, "ask": 434.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 429.7227, "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": 424.700012207031}, {"option": "ARGX261016C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.774, "open_interest": 1.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0348, "theta": -0.0272, "rho": 0.0029, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-19T09:30:00", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ARGX261016P01440000", "bid": 445.1, "bid_size": 2.0, "ask": 454.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 449.7226, "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": 444.700012207031}, {"option": "ARGX261016C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0302, "theta": -0.0239, "rho": 0.0025, "theo": 0.135, "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": 4.30000019073486}, {"option": "ARGX261016P01460000", "bid": 465.1, "bid_size": 2.0, "ask": 474.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 469.7225, "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": 464.700012207031}, {"option": "ARGX261016C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0263, "theta": -0.0211, "rho": 0.0021, "theo": 0.1159, "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": 4.30000019073486}, {"option": "ARGX261016P01480000", "bid": 485.1, "bid_size": 2.0, "ask": 494.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 489.7225, "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": 484.700012207031}, {"option": "ARGX261120C00340000", "bid": 649.0, "bid_size": 1.0, "ask": 658.0, "ask_size": 1.0, "iv": 1.0597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0072, "theta": -0.0043, "rho": 0.5901, "theo": 652.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 479.2, "last_trade_time": "2026-05-11T09:30:21", "percent_change": 0.0, "prev_day_close": 658.600006103516}, {"option": "ARGX261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0072, "theta": -0.0043, "rho": -0.0009, "theo": 0.0443, "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": 4.34999990463257}, {"option": "ARGX261120C00350000", "bid": 639.1, "bid_size": 1.0, "ask": 648.0, "ask_size": 1.0, "iv": 1.0263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0081, "theta": -0.0048, "rho": 0.6074, "theo": 643.0551, "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": 648.649993896484}, {"option": "ARGX261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.3825, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0081, "theta": -0.0048, "rho": -0.001, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-11T10:20:02", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ARGX261120C00360000", "bid": 629.3, "bid_size": 1.0, "ask": 638.0, "ask_size": 1.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0091, "theta": -0.0053, "rho": 0.6246, "theo": 633.1407, "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": 638.25}, {"option": "ARGX261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0091, "theta": -0.0053, "rho": -0.0011, "theo": 0.0564, "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": 4.34999990463257}, {"option": "ARGX261120C00370000", "bid": 619.4, "bid_size": 1.0, "ask": 628.6, "ask_size": 1.0, "iv": 1.0267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0102, "theta": -0.0059, "rho": 0.6418, "theo": 623.2271, "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": 628.299987792969}, {"option": "ARGX261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0103, "theta": -0.0059, "rho": -0.0012, "theo": 0.0636, "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": 4.34999990463257}, {"option": "ARGX261120C00380000", "bid": 609.5, "bid_size": 1.0, "ask": 618.6, "ask_size": 1.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0115, "theta": -0.0065, "rho": 0.659, "theo": 613.3144, "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": 618.799987792969}, {"option": "ARGX261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 1.2848, "open_interest": 7.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0115, "theta": -0.0066, "rho": -0.0014, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-04-20T12:46:22", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ARGX261120C00390000", "bid": 599.6, "bid_size": 2.0, "ask": 608.7, "ask_size": 2.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0129, "theta": -0.0072, "rho": 0.6762, "theo": 603.4026, "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": 608.600006103516}, {"option": "ARGX261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 1.2531, "open_interest": 8.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0129, "theta": -0.0072, "rho": -0.0016, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-04-20T12:29:16", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ARGX261120C00400000", "bid": 589.7, "bid_size": 2.0, "ask": 598.8, "ask_size": 2.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0145, "theta": -0.008, "rho": 0.6934, "theo": 593.4919, "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": 598.649993896484}, {"option": "ARGX261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 1.2222, "open_interest": 12.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0145, "theta": -0.008, "rho": -0.0018, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-06-09T10:38:03", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ARGX261120C00410000", "bid": 579.8, "bid_size": 2.0, "ask": 589.0, "ask_size": 2.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0162, "theta": -0.0088, "rho": 0.7105, "theo": 583.5823, "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": 588.899993896484}, {"option": "ARGX261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 1.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0163, "theta": -0.0088, "rho": -0.0021, "theo": 0.102, "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": 4.40000009536743}, {"option": "ARGX261120C00420000", "bid": 569.9, "bid_size": 2.0, "ask": 579.0, "ask_size": 1.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0182, "theta": -0.0097, "rho": 0.7276, "theo": 573.6742, "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": 578.950012207031}, {"option": "ARGX261120P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 1.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0182, "theta": -0.0097, "rho": -0.0023, "theo": 0.1147, "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": 4.40000009536743}, {"option": "ARGX261120C00430000", "bid": 560.0, "bid_size": 2.0, "ask": 569.0, "ask_size": 1.0, "iv": 0.8839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0203, "theta": -0.0107, "rho": 0.7447, "theo": 563.7675, "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": 569.0}, {"option": "ARGX261120P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0203, "theta": -0.0107, "rho": -0.0026, "theo": 0.1288, "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": 4.44999980926514}, {"option": "ARGX261120C00440000", "bid": 550.1, "bid_size": 2.0, "ask": 559.0, "ask_size": 1.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0226, "theta": -0.0118, "rho": 0.7617, "theo": 553.8625, "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": 559.549987792969}, {"option": "ARGX261120P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0227, "theta": -0.0118, "rho": -0.003, "theo": 0.1446, "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": 4.44999980926514}, {"option": "ARGX261120C00450000", "bid": 540.2, "bid_size": 2.0, "ask": 549.0, "ask_size": 1.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0253, "theta": -0.013, "rho": 0.7787, "theo": 543.9594, "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": 549.600006103516}, {"option": "ARGX261120P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.0812, "open_interest": 2.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0254, "theta": -0.013, "rho": -0.0034, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T14:36:30", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ARGX261120C00460000", "bid": 530.3, "bid_size": 2.0, "ask": 539.0, "ask_size": 1.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0282, "theta": -0.0143, "rho": 0.7957, "theo": 534.0584, "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": 539.649993896484}, {"option": "ARGX261120P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.0567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0283, "theta": -0.0143, "rho": -0.0038, "theo": 0.1821, "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": 4.5}, {"option": "ARGX261120C00470000", "bid": 520.4, "bid_size": 2.0, "ask": 529.0, "ask_size": 1.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0315, "theta": -0.0157, "rho": 0.8126, "theo": 524.1597, "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": 529.5}, {"option": "ARGX261120P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.0305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0315, "theta": -0.0157, "rho": -0.0042, "theo": 0.2044, "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": 4.5}, {"option": "ARGX261120C00480000", "bid": 510.5, "bid_size": 2.0, "ask": 519.0, "ask_size": 1.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.035, "theta": -0.0172, "rho": 0.8294, "theo": 514.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 519.549987792969}, {"option": "ARGX261120P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.0048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0351, "theta": -0.0173, "rho": -0.0048, "theo": 0.2292, "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": 4.5}, {"option": "ARGX261120C00490000", "bid": 500.6, "bid_size": 2.0, "ask": 509.7, "ask_size": 2.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0389, "theta": -0.0189, "rho": 0.8462, "theo": 504.3706, "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": 509.800003051758}, {"option": "ARGX261120P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.039, "theta": -0.019, "rho": -0.0054, "theo": 0.2569, "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": 4.55000019073486}, {"option": "ARGX261120C00500000", "bid": 490.7, "bid_size": 2.0, "ask": 499.9, "ask_size": 2.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0432, "theta": -0.0207, "rho": 0.8628, "theo": 494.4807, "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": 499.899993896484}, {"option": "ARGX261120P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.957, "open_interest": 12.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0435, "theta": -0.0208, "rho": -0.0061, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-06-09T10:38:03", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "ARGX261120C00520000", "bid": 470.8, "bid_size": 2.0, "ask": 480.0, "ask_size": 1.0, "iv": 0.7172, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.0534, "theta": -0.0249, "rho": 0.8959, "theo": 474.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.5, "last_trade_time": "2026-05-13T10:05:07", "percent_change": 0.0, "prev_day_close": 479.25}, {"option": "ARGX261120P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.8727, "open_interest": 1.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0536, "theta": -0.025, "rho": -0.0076, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-04-09T10:13:15", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ARGX261120C00540000", "bid": 451.1, "bid_size": 2.0, "ask": 460.0, "ask_size": 1.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0656, "theta": -0.0299, "rho": 0.9286, "theo": 454.9625, "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": 460.100006103516}, {"option": "ARGX261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.8321, "open_interest": 6.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0658, "theta": -0.03, "rho": -0.0096, "theo": 0.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-05-27T10:07:02", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ARGX261120C00560000", "bid": 431.4, "bid_size": 2.0, "ask": 440.0, "ask_size": 1.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0806, "theta": -0.0357, "rho": 0.9608, "theo": 435.2355, "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": 440.449996948242}, {"option": "ARGX261120P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0809, "theta": -0.0358, "rho": -0.0121, "theo": 0.5686, "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": 4.69999980926514}, {"option": "ARGX261120C00570000", "bid": 421.4, "bid_size": 2.0, "ask": 430.0, "ask_size": 1.0, "iv": 0.6168, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0892, "theta": -0.039, "rho": 0.9766, "theo": 425.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.6, "last_trade_time": "2026-05-06T14:56:08", "percent_change": 0.0, "prev_day_close": 430.350006103516}, {"option": "ARGX261120P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.7931, "open_interest": 10.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0894, "theta": -0.0392, "rho": -0.0136, "theo": 0.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-23T15:40:27", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "ARGX261120C00580000", "bid": 411.6, "bid_size": 2.0, "ask": 420.9, "ask_size": 2.0, "iv": 0.6013, "open_interest": 1.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.0985, "theta": -0.0426, "rho": 0.9923, "theo": 415.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.3, "last_trade_time": "2026-05-06T14:56:08", "percent_change": 0.0, "prev_day_close": 420.850006103516}, {"option": "ARGX261120P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0987, "theta": -0.0428, "rho": -0.0152, "theo": 0.7128, "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": 4.75}, {"option": "ARGX261120C00590000", "bid": 401.8, "bid_size": 2.0, "ask": 410.9, "ask_size": 2.0, "iv": 0.6188, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1087, "theta": -0.0464, "rho": 1.0078, "theo": 405.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.76, "last_trade_time": "2026-06-18T11:55:06", "percent_change": 0.0, "prev_day_close": 410.699996948242}, {"option": "ARGX261120P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.1093, "theta": -0.0466, "rho": -0.0171, "theo": 0.7977, "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": 4.80000019073486}, {"option": "ARGX261120C00600000", "bid": 391.9, "bid_size": 2.0, "ask": 401.0, "ask_size": 1.0, "iv": 0.6025, "open_interest": 2.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0001, "vega": 0.1201, "theta": -0.0506, "rho": 1.023, "theo": 395.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.0, "last_trade_time": "2026-07-31T09:55:50", "percent_change": 0.0, "prev_day_close": 401.0}, {"option": "ARGX261120P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.7064, "open_interest": 5.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.1207, "theta": -0.0509, "rho": -0.019, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-06-08T12:42:29", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "ARGX261120C00610000", "bid": 382.1, "bid_size": 2.0, "ask": 391.0, "ask_size": 1.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0001, "vega": 0.1326, "theta": -0.0552, "rho": 1.0379, "theo": 386.0606, "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": 391.050003051758}, {"option": "ARGX261120P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.7222, "open_interest": 1.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.133, "theta": -0.0554, "rho": -0.0213, "theo": 0.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-06-02T11:02:13", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ARGX261120C00620000", "bid": 372.2, "bid_size": 2.0, "ask": 381.0, "ask_size": 1.0, "iv": 0.5675, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0001, "vega": 0.146, "theta": -0.06, "rho": 1.0526, "theo": 376.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.0, "last_trade_time": "2026-07-31T09:55:50", "percent_change": 0.0, "prev_day_close": 381.649993896484}, {"option": "ARGX261120P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.7034, "open_interest": 1.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0002, "vega": 0.1463, "theta": -0.0604, "rho": -0.0239, "theo": 1.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-06-08T10:30:41", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ARGX261120C00630000", "bid": 362.3, "bid_size": 2.0, "ask": 371.0, "ask_size": 1.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0002, "vega": 0.1606, "theta": -0.0653, "rho": 1.0671, "theo": 366.4705, "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": 371.699996948242}, {"option": "ARGX261120P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.6833, "open_interest": 1.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0002, "vega": 0.1612, "theta": -0.0657, "rho": -0.0268, "theo": 1.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T14:35:00", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "ARGX261120C00640000", "bid": 352.6, "bid_size": 2.0, "ask": 361.7, "ask_size": 2.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0002, "vega": 0.1768, "theta": -0.071, "rho": 1.0811, "theo": 356.698, "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": 361.800003051758}, {"option": "ARGX261120P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0002, "vega": 0.178, "theta": -0.0714, "rho": -0.0298, "theo": 1.4013, "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": 5.0}, {"option": "ARGX261120C00650000", "bid": 342.8, "bid_size": 2.0, "ask": 351.9, "ask_size": 2.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0002, "vega": 0.1946, "theta": -0.0771, "rho": 1.0947, "theo": 346.9432, "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": 351.899993896484}, {"option": "ARGX261120P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0002, "vega": 0.1953, "theta": -0.0776, "rho": -0.0333, "theo": 1.5686, "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": 5.0}, {"option": "ARGX261120C00660000", "bid": 332.9, "bid_size": 2.0, "ask": 342.0, "ask_size": 1.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0002, "vega": 0.2136, "theta": -0.0837, "rho": 1.1079, "theo": 337.2083, "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": 342.0}, {"option": "ARGX261120P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0002, "vega": 0.2141, "theta": -0.0842, "rho": -0.0373, "theo": 1.7554, "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": 5.0}, {"option": "ARGX261120C00670000", "bid": 323.2, "bid_size": 2.0, "ask": 332.0, "ask_size": 2.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0003, "vega": 0.2342, "theta": -0.0908, "rho": 1.1208, "theo": 327.4954, "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": 332.149993896484}, {"option": "ARGX261120P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0003, "vega": 0.2352, "theta": -0.0913, "rho": -0.0417, "theo": 1.9639, "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": 5.0}, {"option": "ARGX261120C00680000", "bid": 313.4, "bid_size": 2.0, "ask": 322.0, "ask_size": 2.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0003, "vega": 0.2568, "theta": -0.0984, "rho": 1.133, "theo": 317.8068, "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": 322.199996948242}, {"option": "ARGX261120P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5894, "open_interest": 5.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0003, "vega": 0.2584, "theta": -0.099, "rho": -0.0464, "theo": 2.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-07-06T10:28:25", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX261120C00690000", "bid": 303.8, "bid_size": 2.0, "ask": 313.0, "ask_size": 2.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0003, "vega": 0.2814, "theta": -0.1065, "rho": 1.1446, "theo": 308.1458, "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": 312.899993896484}, {"option": "ARGX261120P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0003, "vega": 0.2825, "theta": -0.1072, "rho": -0.0516, "theo": 2.4598, "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": 5.0}, {"option": "ARGX261120C00700000", "bid": 294.1, "bid_size": 2.0, "ask": 303.0, "ask_size": 2.0, "iv": 0.4907, "open_interest": 2.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0004, "vega": 0.3077, "theta": -0.1152, "rho": 1.1556, "theo": 298.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.45, "last_trade_time": "2026-04-10T15:50:34", "percent_change": 0.0, "prev_day_close": 303.550003051758}, {"option": "ARGX261120P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5524, "open_interest": 8.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0004, "vega": 0.3085, "theta": -0.1159, "rho": -0.0577, "theo": 2.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-02T09:33:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261120C00710000", "bid": 284.3, "bid_size": 2.0, "ask": 293.6, "ask_size": 2.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0004, "vega": 0.3359, "theta": -0.1244, "rho": 1.166, "theo": 288.92, "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": 293.099990844727}, {"option": "ARGX261120P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0004, "vega": 0.3378, "theta": -0.1252, "rho": -0.0642, "theo": 3.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-05-06T11:13:15", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261120C00720000", "bid": 274.8, "bid_size": 2.0, "ask": 283.9, "ask_size": 3.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0004, "vega": 0.3667, "theta": -0.1342, "rho": 1.1756, "theo": 279.362, "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": 283.899993896484}, {"option": "ARGX261120P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0004, "vega": 0.3688, "theta": -0.1352, "rho": -0.0714, "theo": 3.4446, "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": 5.05000000074506}, {"option": "ARGX261120C00730000", "bid": 265.2, "bid_size": 2.0, "ask": 274.4, "ask_size": 2.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0005, "vega": 0.3999, "theta": -0.1447, "rho": 1.1842, "theo": 269.8469, "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": 274.0}, {"option": "ARGX261120P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.482, "open_interest": 8.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0005, "vega": 0.4015, "theta": -0.1457, "rho": -0.0794, "theo": 3.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-04T15:09:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261120C00740000", "bid": 255.6, "bid_size": 3.0, "ask": 264.9, "ask_size": 2.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0005, "vega": 0.4349, "theta": -0.1558, "rho": 1.192, "theo": 260.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.7, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 264.800003051758}, {"option": "ARGX261120P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0006, "vega": 0.4366, "theta": -0.1569, "rho": -0.0885, "theo": 4.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-08-14T12:52:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261120C00750000", "bid": 246.2, "bid_size": 2.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0006, "vega": 0.4724, "theta": -0.1674, "rho": 1.1989, "theo": 250.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.3, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 255.449996948242}, {"option": "ARGX261120P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4631, "open_interest": 5.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0006, "vega": 0.4761, "theta": -0.1687, "rho": -0.098, "theo": 4.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-08-14T12:47:00", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX261120C00760000", "bid": 236.8, "bid_size": 2.0, "ask": 246.0, "ask_size": 4.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0007, "vega": 0.5129, "theta": -0.1798, "rho": 1.2045, "theo": 241.6078, "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": 245.349998474121}, {"option": "ARGX261120P00760000", "bid": 0.55, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4513, "open_interest": 2.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0007, "vega": 0.5153, "theta": -0.1812, "rho": -0.1084, "theo": 5.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-08-14T12:54:10", "percent_change": 0.0, "prev_day_close": 5.22499999403954}, {"option": "ARGX261120C00770000", "bid": 227.4, "bid_size": 2.0, "ask": 236.7, "ask_size": 2.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0007, "vega": 0.5557, "theta": -0.1927, "rho": 1.2088, "theo": 232.3169, "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": 236.699996948242}, {"option": "ARGX261120P00770000", "bid": 1.2, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4402, "open_interest": 2.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0007, "vega": 0.5574, "theta": -0.1943, "rho": -0.1205, "theo": 6.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-08-13T13:46:55", "percent_change": 0.0, "prev_day_close": 5.47499999403954}, {"option": "ARGX261120C00780000", "bid": 218.2, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0008, "vega": 0.6003, "theta": -0.2062, "rho": 1.2121, "theo": 223.0979, "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": 227.0}, {"option": "ARGX261120P00780000", "bid": 1.9, "bid_size": 3.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4379, "open_interest": 1.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0008, "vega": 0.6037, "theta": -0.2079, "rho": -0.1332, "theo": 6.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-10T12:31:45", "percent_change": 0.0, "prev_day_close": 6.30000001192093}, {"option": "ARGX261120C00790000", "bid": 209.1, "bid_size": 2.0, "ask": 218.4, "ask_size": 2.0, "iv": 0.4342, "open_interest": 4.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0009, "vega": 0.648, "theta": -0.2203, "rho": 1.2139, "theo": 213.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.6, "last_trade_time": "2026-06-17T14:37:15", "percent_change": 0.0, "prev_day_close": 218.449996948242}, {"option": "ARGX261120P00790000", "bid": 2.65, "bid_size": 3.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0009, "vega": 0.6519, "theta": -0.2222, "rho": -0.1472, "theo": 7.5175, "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": 7.17499995231628}, {"option": "ARGX261120C00800000", "bid": 200.2, "bid_size": 2.0, "ask": 209.3, "ask_size": 2.0, "iv": 0.4302, "open_interest": 6.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0009, "vega": 0.6985, "theta": -0.2349, "rho": 1.214, "theo": 204.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.66, "last_trade_time": "2026-05-26T12:34:30", "percent_change": 0.0, "prev_day_close": 209.099998474121}, {"option": "ARGX261120P00800000", "bid": 3.5, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4302, "open_interest": 1.0, "volume": 0.0, "delta": -0.095, "gamma": 0.001, "vega": 0.7012, "theta": -0.2371, "rho": -0.1625, "theo": 8.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-02T10:05:48", "percent_change": 0.0, "prev_day_close": 7.60000002384186}, {"option": "ARGX261120C00810000", "bid": 191.2, "bid_size": 2.0, "ask": 200.4, "ask_size": 2.0, "iv": 0.4255, "open_interest": 1.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.001, "vega": 0.7503, "theta": -0.2501, "rho": 1.2127, "theo": 195.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 199.549995422363}, {"option": "ARGX261120P00810000", "bid": 4.4, "bid_size": 3.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.001, "vega": 0.7546, "theta": -0.2524, "rho": -0.1794, "theo": 9.3673, "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": 8.95000004768372}, {"option": "ARGX261120C00820000", "bid": 182.8, "bid_size": 1.0, "ask": 192.0, "ask_size": 2.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0011, "vega": 0.8044, "theta": -0.2656, "rho": 1.2098, "theo": 187.0924, "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": 190.550003051758}, {"option": "ARGX261120P00820000", "bid": 5.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0011, "vega": 0.8097, "theta": -0.2682, "rho": -0.1974, "theo": 10.4518, "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": 9.54999995231628}, {"option": "ARGX261120C00830000", "bid": 174.0, "bid_size": 1.0, "ask": 183.0, "ask_size": 3.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0012, "vega": 0.8612, "theta": -0.2815, "rho": 1.2046, "theo": 178.3618, "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": 181.599998474121}, {"option": "ARGX261120P00830000", "bid": 6.7, "bid_size": 3.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.4145, "open_interest": 2.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0012, "vega": 0.8651, "theta": -0.2844, "rho": -0.2166, "theo": 11.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-09-15T12:28:01", "percent_change": 0.0, "prev_day_close": 11.2999999523163}, {"option": "ARGX261120C00840000", "bid": 165.3, "bid_size": 2.0, "ask": 174.0, "ask_size": 4.0, "iv": 0.4124, "open_interest": 4.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0013, "vega": 0.9186, "theta": -0.2977, "rho": 1.1978, "theo": 169.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.95, "last_trade_time": "2026-05-08T13:49:49", "percent_change": 0.0, "prev_day_close": 173.050003051758}, {"option": "ARGX261120P00840000", "bid": 8.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.4082, "open_interest": 1.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0013, "vega": 0.9238, "theta": -0.3009, "rho": -0.2381, "theo": 12.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ARGX261120C00850000", "bid": 156.9, "bid_size": 1.0, "ask": 166.0, "ask_size": 4.0, "iv": 0.4109, "open_interest": 5.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0014, "vega": 0.9773, "theta": -0.314, "rho": 1.1892, "theo": 161.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 219.02, "last_trade_time": "2026-09-02T10:15:23", "percent_change": 0.0, "prev_day_close": 164.449996948242}, {"option": "ARGX261120P00850000", "bid": 9.5, "bid_size": 1.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.4051, "open_interest": 34.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0014, "vega": 0.984, "theta": -0.3176, "rho": -0.2604, "theo": 14.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-07-08T12:20:28", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ARGX261120C00860000", "bid": 148.6, "bid_size": 1.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.4034, "open_interest": 53.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0015, "vega": 1.0378, "theta": -0.3304, "rho": 1.1779, "theo": 152.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.45, "last_trade_time": "2026-08-17T11:52:14", "percent_change": 0.0, "prev_day_close": 156.449996948242}, {"option": "ARGX261120P00860000", "bid": 11.1, "bid_size": 3.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4, "open_interest": 9.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0015, "vega": 1.0426, "theta": -0.3344, "rho": -0.2843, "theo": 16.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-09-15T11:47:36", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ARGX261120C00880000", "bid": 132.5, "bid_size": 1.0, "ask": 141.0, "ask_size": 3.0, "iv": 0.3976, "open_interest": 10.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0017, "vega": 1.1575, "theta": -0.3628, "rho": 1.1498, "theo": 136.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.8, "last_trade_time": "2026-08-19T12:46:36", "percent_change": 0.0, "prev_day_close": 140.400001525879}, {"option": "ARGX261120P00880000", "bid": 14.9, "bid_size": 1.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.3897, "open_interest": 15.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0017, "vega": 1.1648, "theta": -0.3675, "rho": -0.3378, "theo": 19.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-15T10:56:33", "percent_change": 0.0, "prev_day_close": 17.9500002861023}, {"option": "ARGX261120C00900000", "bid": 117.2, "bid_size": 1.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.3912, "open_interest": 30.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0019, "vega": 1.2754, "theta": -0.3935, "rho": 1.1121, "theo": 121.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.7, "last_trade_time": "2026-08-17T11:21:32", "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "ARGX261120P00900000", "bid": 19.4, "bid_size": 3.0, "ask": 28.4, "ask_size": 2.0, "iv": 0.3867, "open_interest": 4.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0019, "vega": 1.282, "theta": -0.3993, "rho": -0.3961, "theo": 24.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.16, "last_trade_time": "2026-08-24T11:17:50", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ARGX261120C00920000", "bid": 102.7, "bid_size": 4.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.3866, "open_interest": 6.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.0021, "vega": 1.3851, "theta": -0.4214, "rho": 1.0656, "theo": 107.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.52, "last_trade_time": "2026-09-08T15:33:22", "percent_change": 0.0, "prev_day_close": 109.849998474121}, {"option": "ARGX261120P00920000", "bid": 24.9, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.3781, "open_interest": 46.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0022, "vega": 1.3898, "theta": -0.4283, "rho": -0.4615, "theo": 29.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-31T13:13:52", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ARGX261120C00940000", "bid": 92.0, "bid_size": 8.0, "ask": 98.0, "ask_size": 8.0, "iv": 0.389, "open_interest": 74.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0023, "vega": 1.4805, "theta": -0.445, "rho": 1.0112, "theo": 93.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.28, "last_trade_time": "2026-09-09T12:58:02", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "ARGX261120P00940000", "bid": 32.4, "bid_size": 11.0, "ask": 40.0, "ask_size": 13.0, "iv": 0.3788, "open_interest": 129.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0023, "vega": 1.4857, "theta": -0.4532, "rho": -0.5267, "theo": 36.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-08-24T11:55:29", "percent_change": 0.0, "prev_day_close": 35.1999998092651}, {"option": "ARGX261120C00960000", "bid": 79.5, "bid_size": 8.0, "ask": 85.9, "ask_size": 8.0, "iv": 0.385, "open_interest": 14.0, "volume": 1.0, "delta": 0.6284, "gamma": 0.0024, "vega": 1.5576, "theta": -0.463, "rho": 0.9489, "theo": 81.0224, "change": -2.61, "open": 82.44, "high": 82.44, "low": 82.44, "tick": "down", "last_trade_price": 82.44, "last_trade_time": "2026-09-18T13:30:13", "percent_change": -3.06878, "prev_day_close": 83.3499984741211}, {"option": "ARGX261120P00960000", "bid": 39.7, "bid_size": 11.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.3722, "open_interest": 16.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0025, "vega": 1.562, "theta": -0.4727, "rho": -0.5993, "theo": 43.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-09-08T09:45:57", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ARGX261120C00980000", "bid": 67.5, "bid_size": 8.0, "ask": 74.6, "ask_size": 9.0, "iv": 0.3791, "open_interest": 31.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.0026, "vega": 1.6116, "theta": -0.4746, "rho": 0.8802, "theo": 69.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.85, "last_trade_time": "2026-09-10T15:39:29", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "ARGX261120P00980000", "bid": 48.3, "bid_size": 11.0, "ask": 56.0, "ask_size": 11.0, "iv": 0.3697, "open_interest": 3.0, "volume": 1.0, "delta": -0.4285, "gamma": 0.0026, "vega": 1.6119, "theta": -0.4857, "rho": -0.665, "theo": 52.267, "change": -1.38, "open": 50.52, "high": 50.52, "low": 50.52, "tick": "down", "last_trade_price": 50.52, "last_trade_time": "2026-09-18T13:14:05", "percent_change": -2.65896, "prev_day_close": 51.25}, {"option": "ARGX261120C01000000", "bid": 57.1, "bid_size": 10.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.3773, "open_interest": 18.0, "volume": 30.0, "delta": 0.526, "gamma": 0.0026, "vega": 1.639, "theta": -0.4789, "rho": 0.808, "theo": 59.4349, "change": -3.3, "open": 64.0, "high": 64.0, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-09-18T15:23:03", "percent_change": -5.21327, "prev_day_close": 62.3500003814697}, {"option": "ARGX261120P01000000", "bid": 58.0, "bid_size": 10.0, "ask": 64.8, "ask_size": 9.0, "iv": 0.3635, "open_interest": 17.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0027, "vega": 1.6357, "theta": -0.4917, "rho": -0.7327, "theo": 62.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-08-27T10:48:10", "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "ARGX261120C01020000", "bid": 48.3, "bid_size": 10.0, "ask": 54.7, "ask_size": 9.0, "iv": 0.3722, "open_interest": 1.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0026, "vega": 1.6393, "theta": -0.476, "rho": 0.7339, "theo": 50.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.8, "last_trade_time": "2026-09-08T09:43:22", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "ARGX261120P01020000", "bid": 68.8, "bid_size": 13.0, "ask": 76.6, "ask_size": 13.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0027, "vega": 1.6283, "theta": -0.4905, "rho": -0.7867, "theo": 73.0086, "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": 72.0499992370606}, {"option": "ARGX261120C01040000", "bid": 38.1, "bid_size": 1.0, "ask": 47.8, "ask_size": 3.0, "iv": 0.3671, "open_interest": 2.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0026, "vega": 1.6129, "theta": -0.4661, "rho": 0.659, "theo": 42.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-09-15T14:42:50", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "ARGX261120P01040000", "bid": 80.0, "bid_size": 3.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0027, "vega": 1.5951, "theta": -0.4826, "rho": -0.8414, "theo": 85.119, "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": 83.0499992370606}, {"option": "ARGX261120C01060000", "bid": 32.5, "bid_size": 8.0, "ask": 39.7, "ask_size": 9.0, "iv": 0.3667, "open_interest": 28.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0025, "vega": 1.5623, "theta": -0.4501, "rho": 0.586, "theo": 35.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-09-17T15:17:02", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ARGX261120P01060000", "bid": 93.1, "bid_size": 2.0, "ask": 101.6, "ask_size": 2.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0026, "vega": 1.5367, "theta": -0.4684, "rho": -0.8802, "theo": 98.3382, "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": 96.0499992370606}, {"option": "ARGX261120C01080000", "bid": 26.4, "bid_size": 11.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.3651, "open_interest": 7.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0024, "vega": 1.4925, "theta": -0.429, "rho": 0.5173, "theo": 29.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-09-17T15:32:44", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "ARGX261120P01080000", "bid": 107.0, "bid_size": 2.0, "ask": 116.7, "ask_size": 1.0, "iv": 0.3581, "open_interest": 1.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0025, "vega": 1.4519, "theta": -0.4492, "rho": -0.8994, "theo": 112.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-09-02T10:52:51", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "ARGX261120C01100000", "bid": 22.2, "bid_size": 10.0, "ask": 28.4, "ask_size": 9.0, "iv": 0.3682, "open_interest": 56.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0023, "vega": 1.4067, "theta": -0.4042, "rho": 0.4527, "theo": 24.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-09-17T15:32:54", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "ARGX261120P01100000", "bid": 122.0, "bid_size": 3.0, "ask": 131.4, "ask_size": 2.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0024, "vega": 1.3534, "theta": -0.4261, "rho": -0.9101, "theo": 127.7594, "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": 124.099998474121}, {"option": "ARGX261120C01120000", "bid": 17.0, "bid_size": 10.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.3688, "open_interest": 34.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0021, "vega": 1.3103, "theta": -0.3768, "rho": 0.3934, "theo": 20.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-09-17T15:34:11", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "ARGX261120P01120000", "bid": 138.0, "bid_size": 3.0, "ask": 145.9, "ask_size": 2.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0022, "vega": 1.2433, "theta": -0.4008, "rho": -0.908, "theo": 143.7658, "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": 140.050003051758}, {"option": "ARGX261120C01140000", "bid": 12.2, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.3653, "open_interest": 8.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0019, "vega": 1.2094, "theta": -0.3481, "rho": 0.3407, "theo": 16.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-09-10T14:49:02", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ARGX261120P01140000", "bid": 155.0, "bid_size": 4.0, "ask": 163.8, "ask_size": 2.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0021, "vega": 1.1149, "theta": -0.3735, "rho": -0.8647, "theo": 160.5028, "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": 156.75}, {"option": "ARGX261120C01160000", "bid": 9.0, "bid_size": 2.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.3655, "open_interest": 5.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0018, "vega": 1.1052, "theta": -0.3191, "rho": 0.2933, "theo": 14.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-07-06T12:45:28", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "ARGX261120P01160000", "bid": 172.0, "bid_size": 4.0, "ask": 180.4, "ask_size": 3.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0019, "vega": 0.991, "theta": -0.3471, "rho": -0.8398, "theo": 177.8432, "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": 173.5}, {"option": "ARGX261120C01180000", "bid": 7.5, "bid_size": 10.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.3717, "open_interest": 26.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0016, "vega": 1.0038, "theta": -0.2906, "rho": 0.2519, "theo": 11.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.86, "last_trade_time": "2026-09-02T10:15:23", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ARGX261120P01180000", "bid": 190.1, "bid_size": 9.0, "ask": 197.0, "ask_size": 8.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0017, "vega": 0.8652, "theta": -0.3197, "rho": -0.7872, "theo": 195.7335, "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": 190.5}, {"option": "ARGX261120C01200000", "bid": 5.4, "bid_size": 6.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.3731, "open_interest": 1.0, "volume": 1.0, "delta": 0.1357, "gamma": 0.0014, "vega": 0.9055, "theta": -0.2632, "rho": 0.2159, "theo": 9.7044, "change": -0.2, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-18T13:30:13", "percent_change": -1.86047, "prev_day_close": 10.3499999046326}, {"option": "ARGX261120P01200000", "bid": 208.5, "bid_size": 11.0, "ask": 215.0, "ask_size": 10.0, "iv": 0.3366, "open_interest": 1.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0016, "vega": 0.7466, "theta": -0.2962, "rho": -0.7366, "theo": 214.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 421.0, "last_trade_time": "2026-05-18T15:02:02", "percent_change": 0.0, "prev_day_close": 208.75}, {"option": "ARGX261120C01220000", "bid": 3.7, "bid_size": 6.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.3752, "open_interest": 1.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0012, "vega": 0.8131, "theta": -0.2373, "rho": 0.1846, "theo": 8.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.17, "last_trade_time": "2026-08-21T15:51:47", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ARGX261120P01220000", "bid": 227.3, "bid_size": 11.0, "ask": 234.0, "ask_size": 10.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0014, "vega": 0.6248, "theta": -0.2699, "rho": -0.6365, "theo": 232.7731, "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": 227.5}, {"option": "ARGX261120C01240000", "bid": 2.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0011, "vega": 0.7272, "theta": -0.2133, "rho": 0.158, "theo": 6.7257, "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": 6.5}, {"option": "ARGX261120P01240000", "bid": 246.4, "bid_size": 2.0, "ask": 255.6, "ask_size": 3.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0013, "vega": 0.5125, "theta": -0.2515, "rho": -0.565, "theo": 251.7992, "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": 246.199996948242}, {"option": "ARGX261120C01260000", "bid": 0.3, "bid_size": 3.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3757, "open_interest": 3.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.001, "vega": 0.6484, "theta": -0.1911, "rho": 0.135, "theo": 5.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-07-01T14:06:46", "percent_change": 0.0, "prev_day_close": 5.27500000596046}, {"option": "ARGX261120P01260000", "bid": 265.8, "bid_size": 2.0, "ask": 274.3, "ask_size": 2.0, "iv": 0.3464, "open_interest": 1.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0011, "vega": 0.4091, "theta": -0.2293, "rho": -0.4558, "theo": 271.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.9, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 265.699996948242}, {"option": "ARGX261120C01280000", "bid": 0.05, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0009, "vega": 0.5767, "theta": -0.171, "rho": 0.1155, "theo": 4.7049, "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": 5.0}, {"option": "ARGX261120P01280000", "bid": 285.5, "bid_size": 2.0, "ask": 294.6, "ask_size": 2.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.001, "vega": 0.2952, "theta": -0.1976, "rho": -0.3433, "theo": 290.5733, "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": 285.5}, {"option": "ARGX261120C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.403, "open_interest": 1.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0008, "vega": 0.5124, "theta": -0.1527, "rho": 0.0988, "theo": 3.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-27T09:38:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261120P01300000", "bid": 305.2, "bid_size": 2.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0008, "vega": 0.2343, "theta": -0.1671, "rho": -0.2739, "theo": 310.216, "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": 304.949996948242}, {"option": "ARGX261120C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0007, "vega": 0.4542, "theta": -0.1362, "rho": 0.0847, "theo": 3.3277, "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": 5.05000000074506}, {"option": "ARGX261120P01320000", "bid": 325.2, "bid_size": 2.0, "ask": 334.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0006, "vega": 0.1501, "theta": -0.1293, "rho": -0.1327, "theo": 329.9909, "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": 324.700012207031}, {"option": "ARGX261120C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4455, "open_interest": 1.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0006, "vega": 0.4031, "theta": -0.1215, "rho": 0.0728, "theo": 2.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX261120P01340000", "bid": 345.1, "bid_size": 1.0, "ask": 354.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0004, "vega": 0.1002, "theta": -0.0856, "rho": -0.1212, "theo": 349.8622, "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": 344.700012207031}, {"option": "ARGX261120C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4625, "open_interest": 1.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0005, "vega": 0.3568, "theta": -0.1083, "rho": 0.0624, "theo": 2.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-20T10:29:13", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX261120P01360000", "bid": 365.1, "bid_size": 2.0, "ask": 374.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0003, "vega": 0.0721, "theta": -0.0532, "rho": -0.0797, "theo": 369.7729, "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": 365.300003051758}, {"option": "ARGX261120C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0004, "vega": 0.3165, "theta": -0.0966, "rho": 0.0538, "theo": 2.0241, "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": 5.0}, {"option": "ARGX261120P01380000", "bid": 385.1, "bid_size": 2.0, "ask": 394.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0002, "vega": 0.0255, "theta": -0.0308, "rho": -0.024, "theo": 389.74, "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": 385.300003051758}, {"option": "ARGX261120C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0004, "vega": 0.2807, "theta": -0.0862, "rho": 0.0464, "theo": 1.7252, "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": 5.0}, {"option": "ARGX261120P01400000", "bid": 405.1, "bid_size": 2.0, "ask": 414.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0167, "theta": -0.0131, "rho": -0.0182, "theo": 409.7223, "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": 404.700012207031}, {"option": "ARGX261120C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.511, "open_interest": 1.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0003, "vega": 0.2487, "theta": -0.0769, "rho": 0.0401, "theo": 1.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261120P01420000", "bid": 425.1, "bid_size": 2.0, "ask": 434.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0015, "rho": -0.0102, "theo": 429.7105, "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": 424.700012207031}, {"option": "ARGX261120C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0003, "vega": 0.221, "theta": -0.0687, "rho": 0.0348, "theo": 1.265, "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": 5.05000000074506}, {"option": "ARGX261120P01440000", "bid": 445.1, "bid_size": 2.0, "ask": 454.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0, "theo": 449.709, "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": 444.700012207031}, {"option": "ARGX261120C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.5228, "open_interest": 2.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0003, "vega": 0.1964, "theta": -0.0614, "rho": 0.0301, "theo": 1.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T14:39:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261120P01460000", "bid": 465.1, "bid_size": 2.0, "ask": 474.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 469.709, "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": 464.700012207031}, {"option": "ARGX261120C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0002, "vega": 0.1744, "theta": -0.0549, "rho": 0.0262, "theo": 0.9383, "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": 5.0}, {"option": "ARGX261120P01480000", "bid": 485.1, "bid_size": 2.0, "ask": 494.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 489.709, "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": 484.700012207031}, {"option": "ARGX261218C00340000", "bid": 650.3, "bid_size": 2.0, "ask": 659.0, "ask_size": 1.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0147, "theta": -0.0054, "rho": 0.8442, "theo": 653.7653, "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": 659.25}, {"option": "ARGX261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0147, "theta": -0.0055, "rho": -0.0022, "theo": 0.0881, "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": 4.30000019073486}, {"option": "ARGX261218C00350000", "bid": 640.3, "bid_size": 2.0, "ask": 649.6, "ask_size": 2.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0166, "theta": -0.006, "rho": 0.8688, "theo": 643.8921, "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": 649.75}, {"option": "ARGX261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0166, "theta": -0.0061, "rho": -0.0025, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-11T10:20:27", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "ARGX261218C00360000", "bid": 630.5, "bid_size": 2.0, "ask": 639.7, "ask_size": 2.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0187, "theta": -0.0067, "rho": 0.8933, "theo": 634.0203, "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": 639.799987792969}, {"option": "ARGX261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0188, "theta": -0.0068, "rho": -0.0029, "theo": 0.1132, "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": 4.30000019073486}, {"option": "ARGX261218C00370000", "bid": 620.6, "bid_size": 2.0, "ask": 629.9, "ask_size": 2.0, "iv": 0.9012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.021, "theta": -0.0075, "rho": 0.9178, "theo": 624.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 629.850006103516}, {"option": "ARGX261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0211, "theta": -0.0075, "rho": -0.0032, "theo": 0.1283, "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": 4.30000019073486}, {"option": "ARGX261218C00380000", "bid": 610.8, "bid_size": 2.0, "ask": 619.9, "ask_size": 2.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0236, "theta": -0.0083, "rho": 0.9422, "theo": 614.282, "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": 619.899993896484}, {"option": "ARGX261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.0679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0236, "theta": -0.0083, "rho": -0.0037, "theo": 0.1451, "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": 4.30000019073486}, {"option": "ARGX261218C00390000", "bid": 600.8, "bid_size": 2.0, "ask": 610.0, "ask_size": 1.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0265, "theta": -0.0092, "rho": 0.9666, "theo": 604.4157, "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": 610.0}, {"option": "ARGX261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0265, "theta": -0.0092, "rho": -0.0042, "theo": 0.164, "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": 4.34999990463257}, {"option": "ARGX261218C00400000", "bid": 591.0, "bid_size": 2.0, "ask": 600.0, "ask_size": 1.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0297, "theta": -0.0102, "rho": 0.9909, "theo": 594.5518, "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": 600.549987792969}, {"option": "ARGX261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.0181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0298, "theta": -0.0102, "rho": -0.0047, "theo": 0.1851, "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": 4.34999990463257}, {"option": "ARGX261218C00410000", "bid": 581.1, "bid_size": 2.0, "ask": 590.0, "ask_size": 1.0, "iv": 0.799, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0333, "theta": -0.0112, "rho": 1.0152, "theo": 584.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.6, "last_trade_time": "2026-05-06T09:30:12", "percent_change": 0.0, "prev_day_close": 590.600006103516}, {"option": "ARGX261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.9932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0335, "theta": -0.0113, "rho": -0.0054, "theo": 0.2088, "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": 4.34999990463257}, {"option": "ARGX261218C00420000", "bid": 571.3, "bid_size": 2.0, "ask": 580.0, "ask_size": 1.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0372, "theta": -0.0124, "rho": 1.0393, "theo": 574.8319, "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": 580.25}, {"option": "ARGX261218P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.9435, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0373, "theta": -0.0124, "rho": -0.0061, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-01-05T11:05:48", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ARGX261218C00430000", "bid": 561.4, "bid_size": 2.0, "ask": 570.6, "ask_size": 2.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0415, "theta": -0.0137, "rho": 1.0634, "theo": 564.9765, "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": 570.75}, {"option": "ARGX261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0415, "theta": -0.0137, "rho": -0.0068, "theo": 0.2654, "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": 4.34999990463257}, {"option": "ARGX261218C00440000", "bid": 551.6, "bid_size": 2.0, "ask": 560.8, "ask_size": 2.0, "iv": 0.7663, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0462, "theta": -0.015, "rho": 1.0874, "theo": 555.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.41, "last_trade_time": "2025-12-19T10:08:17", "percent_change": 0.0, "prev_day_close": 560.799987792969}, {"option": "ARGX261218P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.9218, "open_interest": 7.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0463, "theta": -0.0151, "rho": -0.0077, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-03-31T13:03:49", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ARGX261218C00450000", "bid": 542.9, "bid_size": 5.0, "ask": 550.9, "ask_size": 6.0, "iv": 0.7871, "open_interest": 5.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.0515, "theta": -0.0166, "rho": 1.1113, "theo": 545.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 547.9, "last_trade_time": "2026-09-17T15:37:46", "percent_change": 0.0, "prev_day_close": 549.950012207031}, {"option": "ARGX261218P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0517, "theta": -0.0166, "rho": -0.0087, "theo": 0.336, "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": 4.40000009536743}, {"option": "ARGX261218C00460000", "bid": 531.8, "bid_size": 2.0, "ask": 541.0, "ask_size": 1.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.0574, "theta": -0.0182, "rho": 1.135, "theo": 535.4333, "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": 540.950012207031}, {"option": "ARGX261218P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0577, "theta": -0.0183, "rho": -0.0098, "theo": 0.3777, "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": 4.40000009536743}, {"option": "ARGX261218C00470000", "bid": 521.9, "bid_size": 2.0, "ask": 531.0, "ask_size": 1.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0, "vega": 0.0637, "theta": -0.02, "rho": 1.1586, "theo": 525.5947, "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": 530.300018310547}, {"option": "ARGX261218P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8534, "open_interest": 1.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.0639, "theta": -0.0201, "rho": -0.011, "theo": 0.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-04-02T11:04:27", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ARGX261218C00480000", "bid": 512.1, "bid_size": 2.0, "ask": 521.0, "ask_size": 1.0, "iv": 0.6835, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0, "vega": 0.0707, "theta": -0.022, "rho": 1.1821, "theo": 515.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.8, "last_trade_time": "2026-07-23T09:32:41", "percent_change": 0.0, "prev_day_close": 521.5}, {"option": "ARGX261218P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.0708, "theta": -0.0221, "rho": -0.0124, "theo": 0.4768, "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": 4.44999980926514}, {"option": "ARGX261218C00490000", "bid": 502.3, "bid_size": 2.0, "ask": 511.0, "ask_size": 1.0, "iv": 0.6648, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0, "vega": 0.0783, "theta": -0.0241, "rho": 1.2054, "theo": 505.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.2, "last_trade_time": "2026-07-23T09:30:04", "percent_change": 0.0, "prev_day_close": 511.699996948242}, {"option": "ARGX261218P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.7818, "open_interest": 1.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0, "vega": 0.0786, "theta": -0.0242, "rho": -0.0139, "theo": 0.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ARGX261218C00500000", "bid": 492.5, "bid_size": 2.0, "ask": 501.6, "ask_size": 2.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0868, "theta": -0.0264, "rho": 1.2285, "theo": 496.1141, "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": 501.550003051758}, {"option": "ARGX261218P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.7978, "open_interest": 1.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0873, "theta": -0.0265, "rho": -0.0156, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T14:02:19", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ARGX261218C00510000", "bid": 482.6, "bid_size": 2.0, "ask": 491.9, "ask_size": 2.0, "iv": 0.6552, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0961, "theta": -0.0289, "rho": 1.2514, "theo": 486.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.4, "last_trade_time": "2026-07-23T09:30:04", "percent_change": 0.0, "prev_day_close": 491.850006103516}, {"option": "ARGX261218P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.7794, "open_interest": 1.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0966, "theta": -0.029, "rho": -0.0175, "theo": 0.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "ARGX261218C00520000", "bid": 472.8, "bid_size": 2.0, "ask": 482.0, "ask_size": 2.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.1062, "theta": -0.0316, "rho": 1.2741, "theo": 476.4967, "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": 481.5}, {"option": "ARGX261218P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.1065, "theta": -0.0317, "rho": -0.0196, "theo": 0.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-28T15:36:42", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "ARGX261218C00530000", "bid": 462.9, "bid_size": 2.0, "ask": 472.0, "ask_size": 1.0, "iv": 0.6197, "open_interest": 1.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.117, "theta": -0.0345, "rho": 1.2966, "theo": 466.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.8, "last_trade_time": "2026-07-23T09:30:04", "percent_change": 0.0, "prev_day_close": 472.550003051758}, {"option": "ARGX261218P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.1174, "theta": -0.0346, "rho": -0.0219, "theo": 0.8436, "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": 4.59999990463257}, {"option": "ARGX261218C00540000", "bid": 453.1, "bid_size": 2.0, "ask": 462.0, "ask_size": 1.0, "iv": 0.6024, "open_interest": 2.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0001, "vega": 0.1291, "theta": -0.0376, "rho": 1.3188, "theo": 456.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.0, "last_trade_time": "2026-07-31T09:55:50", "percent_change": 0.0, "prev_day_close": 462.599990844727}, {"option": "ARGX261218P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.1296, "theta": -0.0378, "rho": -0.0245, "theo": 0.9438, "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": "ARGX261218C00550000", "bid": 443.3, "bid_size": 2.0, "ask": 452.6, "ask_size": 2.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0001, "vega": 0.1423, "theta": -0.041, "rho": 1.3406, "theo": 447.1422, "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": 452.75}, {"option": "ARGX261218P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.7069, "open_interest": 5.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1434, "theta": -0.0412, "rho": -0.0274, "theo": 1.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-03-03T09:30:03", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "ARGX261218C00560000", "bid": 433.6, "bid_size": 2.0, "ask": 442.8, "ask_size": 2.0, "iv": 0.592, "open_interest": 1.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0001, "vega": 0.1566, "theta": -0.0446, "rho": 1.3621, "theo": 437.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.6, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 442.850006103516}, {"option": "ARGX261218P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.1573, "theta": -0.0449, "rho": -0.0306, "theo": 1.1805, "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": 4.75}, {"option": "ARGX261218C00570000", "bid": 423.8, "bid_size": 2.0, "ask": 433.0, "ask_size": 1.0, "iv": 0.5798, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0001, "vega": 0.1719, "theta": -0.0485, "rho": 1.3833, "theo": 427.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.4, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 433.399993896484}, {"option": "ARGX261218P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0001, "vega": 0.1724, "theta": -0.0488, "rho": -0.0341, "theo": 1.3191, "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": 4.80000019073486}, {"option": "ARGX261218C00580000", "bid": 414.1, "bid_size": 2.0, "ask": 423.0, "ask_size": 1.0, "iv": 0.5655, "open_interest": 1.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0001, "vega": 0.1886, "theta": -0.0528, "rho": 1.4041, "theo": 417.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.8, "last_trade_time": "2026-03-18T11:21:37", "percent_change": 0.0, "prev_day_close": 422.950012207031}, {"option": "ARGX261218P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.6564, "open_interest": 1.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0001, "vega": 0.1894, "theta": -0.0531, "rho": -0.038, "theo": 1.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-03-18T15:49:52", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ARGX261218C00590000", "bid": 404.2, "bid_size": 2.0, "ask": 413.5, "ask_size": 2.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.2069, "theta": -0.0573, "rho": 1.4245, "theo": 408.1866, "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": 413.649993896484}, {"option": "ARGX261218P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0002, "vega": 0.2083, "theta": -0.0576, "rho": -0.0424, "theo": 1.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ARGX261218C00600000", "bid": 394.6, "bid_size": 2.0, "ask": 403.8, "ask_size": 2.0, "iv": 0.5511, "open_interest": 2.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0002, "vega": 0.2267, "theta": -0.0621, "rho": 1.4443, "theo": 398.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.6, "last_trade_time": "2026-03-17T15:57:22", "percent_change": 0.0, "prev_day_close": 403.800003051758}, {"option": "ARGX261218P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.5968, "open_interest": 12.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0002, "vega": 0.228, "theta": -0.0625, "rho": -0.0471, "theo": 1.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.4, "last_trade_time": "2026-03-18T15:49:52", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261218C00610000", "bid": 384.8, "bid_size": 2.0, "ask": 394.0, "ask_size": 3.0, "iv": 0.5386, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0002, "vega": 0.2478, "theta": -0.0672, "rho": 1.4636, "theo": 388.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.1, "last_trade_time": "2026-03-17T15:57:22", "percent_change": 0.0, "prev_day_close": 393.550003051758}, {"option": "ARGX261218P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0002, "vega": 0.2487, "theta": -0.0677, "rho": -0.0523, "theo": 2.0457, "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": 5.0}, {"option": "ARGX261218C00620000", "bid": 375.1, "bid_size": 2.0, "ask": 384.0, "ask_size": 2.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0002, "vega": 0.2704, "theta": -0.0728, "rho": 1.4824, "theo": 379.1629, "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": 384.5}, {"option": "ARGX261218P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0002, "vega": 0.2716, "theta": -0.0733, "rho": -0.058, "theo": 2.2794, "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": 5.0}, {"option": "ARGX261218C00630000", "bid": 365.5, "bid_size": 2.0, "ask": 374.7, "ask_size": 2.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0002, "vega": 0.2951, "theta": -0.0786, "rho": 1.5006, "theo": 369.5355, "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": 374.199996948242}, {"option": "ARGX261218P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.5463, "open_interest": 20.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0002, "vega": 0.2969, "theta": -0.0792, "rho": -0.0644, "theo": 2.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-23T13:41:48", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261218C00640000", "bid": 356.0, "bid_size": 1.0, "ask": 364.9, "ask_size": 3.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0003, "vega": 0.3218, "theta": -0.0849, "rho": 1.5179, "theo": 359.936, "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": 364.699996948242}, {"option": "ARGX261218P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0003, "vega": 0.3239, "theta": -0.0855, "rho": -0.0715, "theo": 2.8267, "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": 5.0}, {"option": "ARGX261218C00650000", "bid": 346.1, "bid_size": 2.0, "ask": 355.3, "ask_size": 2.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0003, "vega": 0.3501, "theta": -0.0915, "rho": 1.5346, "theo": 350.3674, "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": 354.850006103516}, {"option": "ARGX261218P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0003, "vega": 0.3515, "theta": -0.0922, "rho": -0.079, "theo": 3.1459, "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": 5.05000000074506}, {"option": "ARGX261218C00660000", "bid": 336.5, "bid_size": 2.0, "ask": 345.7, "ask_size": 2.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0003, "vega": 0.38, "theta": -0.0986, "rho": 1.5506, "theo": 340.8324, "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": 345.399993896484}, {"option": "ARGX261218P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5253, "open_interest": 1.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0003, "vega": 0.3817, "theta": -0.0993, "rho": -0.0873, "theo": 3.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-05-18T14:27:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261218C00670000", "bid": 327.0, "bid_size": 3.0, "ask": 336.1, "ask_size": 2.0, "iv": 0.489, "open_interest": 1.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0003, "vega": 0.4123, "theta": -0.106, "rho": 1.5657, "theo": 331.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-06-11T11:40:00", "percent_change": 0.0, "prev_day_close": 336.399993896484}, {"option": "ARGX261218P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.5083, "open_interest": 3.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0003, "vega": 0.4147, "theta": -0.1068, "rho": -0.0965, "theo": 3.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-05-18T14:05:41", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261218C00680000", "bid": 318.0, "bid_size": 1.0, "ask": 326.6, "ask_size": 2.0, "iv": 0.4882, "open_interest": 1.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0004, "vega": 0.4471, "theta": -0.1138, "rho": 1.5797, "theo": 321.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.5, "last_trade_time": "2026-03-10T12:34:59", "percent_change": 0.0, "prev_day_close": 326.449996948242}, {"option": "ARGX261218P00680000", "bid": 3.3, "bid_size": 2.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.526, "open_interest": 19.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0004, "vega": 0.4501, "theta": -0.1148, "rho": -0.1067, "theo": 4.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-08-17T11:58:19", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ARGX261218C00690000", "bid": 308.0, "bid_size": 1.0, "ask": 317.1, "ask_size": 2.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0004, "vega": 0.4837, "theta": -0.1221, "rho": 1.5927, "theo": 312.4628, "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": 317.25}, {"option": "ARGX261218P00690000", "bid": 3.6, "bid_size": 2.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5125, "open_interest": 33.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0004, "vega": 0.4858, "theta": -0.1232, "rho": -0.1173, "theo": 4.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-07-06T09:30:05", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ARGX261218C00700000", "bid": 299.0, "bid_size": 2.0, "ask": 307.7, "ask_size": 2.0, "iv": 0.4741, "open_interest": 74.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0004, "vega": 0.5219, "theta": -0.1308, "rho": 1.6048, "theo": 303.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.5, "last_trade_time": "2026-09-03T13:57:15", "percent_change": 0.0, "prev_day_close": 307.649993896484}, {"option": "ARGX261218P00700000", "bid": 0.85, "bid_size": 4.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.4703, "open_interest": 3.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0004, "vega": 0.5246, "theta": -0.1319, "rho": -0.1292, "theo": 5.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-03-19T11:42:51", "percent_change": 0.0, "prev_day_close": 5.30000001192093}, {"option": "ARGX261218C00710000", "bid": 290.0, "bid_size": 1.0, "ask": 298.3, "ask_size": 2.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0005, "vega": 0.5628, "theta": -0.1399, "rho": 1.6157, "theo": 293.7856, "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": 298.5}, {"option": "ARGX261218P00710000", "bid": 1.4, "bid_size": 4.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.461, "open_interest": 3.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0005, "vega": 0.5664, "theta": -0.1412, "rho": -0.1422, "theo": 5.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.6, "last_trade_time": "2026-03-19T11:47:26", "percent_change": 0.0, "prev_day_close": 6.39999997615814}, {"option": "ARGX261218C00720000", "bid": 280.0, "bid_size": 3.0, "ask": 289.0, "ask_size": 2.0, "iv": 0.4596, "open_interest": 2.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0005, "vega": 0.6065, "theta": -0.1494, "rho": 1.6251, "theo": 284.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-03-19T11:47:35", "percent_change": 0.0, "prev_day_close": 289.300003051758}, {"option": "ARGX261218P00720000", "bid": 5.2, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.485, "open_interest": 52.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0005, "vega": 0.6106, "theta": -0.1508, "rho": -0.1564, "theo": 6.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-05-12T13:37:44", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ARGX261218C00730000", "bid": 271.0, "bid_size": 3.0, "ask": 279.7, "ask_size": 2.0, "iv": 0.4559, "open_interest": 2.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0006, "vega": 0.6518, "theta": -0.1593, "rho": 1.6332, "theo": 275.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.2, "last_trade_time": "2026-03-19T11:42:31", "percent_change": 0.0, "prev_day_close": 280.149993896484}, {"option": "ARGX261218P00730000", "bid": 2.7, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0006, "vega": 0.6549, "theta": -0.1608, "rho": -0.1712, "theo": 7.2325, "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": 7.27499997615814}, {"option": "ARGX261218C00740000", "bid": 262.0, "bid_size": 3.0, "ask": 270.5, "ask_size": 2.0, "iv": 0.452, "open_interest": 11.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0006, "vega": 0.6988, "theta": -0.1696, "rho": 1.6403, "theo": 266.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.87, "last_trade_time": "2026-06-23T14:14:51", "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "ARGX261218P00740000", "bid": 3.5, "bid_size": 4.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4551, "open_interest": 15.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0006, "vega": 0.7025, "theta": -0.1713, "rho": -0.1874, "theo": 8.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-01T14:46:22", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ARGX261218C00750000", "bid": 253.0, "bid_size": 3.0, "ask": 261.4, "ask_size": 2.0, "iv": 0.4478, "open_interest": 102.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0007, "vega": 0.7485, "theta": -0.1802, "rho": 1.6457, "theo": 257.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.85, "last_trade_time": "2026-07-08T15:12:48", "percent_change": 0.0, "prev_day_close": 261.449996948242}, {"option": "ARGX261218P00750000", "bid": 4.6, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.4535, "open_interest": 129.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0007, "vega": 0.7543, "theta": -0.1821, "rho": -0.2051, "theo": 8.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-07-08T15:12:48", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ARGX261218C00760000", "bid": 244.0, "bid_size": 3.0, "ask": 252.4, "ask_size": 2.0, "iv": 0.4435, "open_interest": 2.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0007, "vega": 0.8008, "theta": -0.1913, "rho": 1.6491, "theo": 248.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-03-19T11:41:01", "percent_change": 0.0, "prev_day_close": 252.149993896484}, {"option": "ARGX261218P00760000", "bid": 5.2, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.4468, "open_interest": 1.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0007, "vega": 0.8057, "theta": -0.1933, "rho": -0.2243, "theo": 9.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-02-03T10:12:41", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ARGX261218C00770000", "bid": 235.0, "bid_size": 3.0, "ask": 243.4, "ask_size": 2.0, "iv": 0.4382, "open_interest": 1.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0008, "vega": 0.8541, "theta": -0.2026, "rho": 1.6511, "theo": 239.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.9, "last_trade_time": "2026-04-14T09:33:36", "percent_change": 0.0, "prev_day_close": 243.150001525879}, {"option": "ARGX261218P00770000", "bid": 6.1, "bid_size": 2.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.439, "open_interest": 2.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0008, "vega": 0.8582, "theta": -0.2048, "rho": -0.2444, "theo": 10.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-17T11:58:19", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ARGX261218C00780000", "bid": 226.8, "bid_size": 2.0, "ask": 236.0, "ask_size": 2.0, "iv": 0.4454, "open_interest": 70.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0008, "vega": 0.9089, "theta": -0.2142, "rho": 1.6517, "theo": 230.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 227.1, "last_trade_time": "2026-09-15T09:59:00", "percent_change": 0.0, "prev_day_close": 234.699996948242}, {"option": "ARGX261218P00780000", "bid": 7.1, "bid_size": 4.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.4347, "open_interest": 2.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0008, "vega": 0.914, "theta": -0.2166, "rho": -0.2661, "theo": 11.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-07-10T12:37:49", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ARGX261218C00790000", "bid": 218.1, "bid_size": 2.0, "ask": 227.0, "ask_size": 1.0, "iv": 0.4395, "open_interest": 10.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0009, "vega": 0.9662, "theta": -0.226, "rho": 1.6501, "theo": 221.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 218.9, "last_trade_time": "2026-09-15T09:59:00", "percent_change": 0.0, "prev_day_close": 226.950004577637}, {"option": "ARGX261218P00790000", "bid": 8.3, "bid_size": 2.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0009, "vega": 0.9746, "theta": -0.2286, "rho": -0.2907, "theo": 13.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ARGX261218C00800000", "bid": 209.5, "bid_size": 4.0, "ask": 218.9, "ask_size": 4.0, "iv": 0.4377, "open_interest": 12.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.001, "vega": 1.0251, "theta": -0.238, "rho": 1.6464, "theo": 213.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.9, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "ARGX261218P00800000", "bid": 9.5, "bid_size": 4.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.4268, "open_interest": 20.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.001, "vega": 1.0309, "theta": -0.2409, "rho": -0.3144, "theo": 14.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T12:21:53", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "ARGX261218C00810000", "bid": 200.9, "bid_size": 2.0, "ask": 210.0, "ask_size": 2.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.001, "vega": 1.0842, "theta": -0.2502, "rho": 1.6411, "theo": 204.7803, "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": 209.349998474121}, {"option": "ARGX261218P00810000", "bid": 11.0, "bid_size": 1.0, "ask": 20.8, "ask_size": 2.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.001, "vega": 1.0905, "theta": -0.2533, "rho": -0.3404, "theo": 15.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ARGX261218C00820000", "bid": 192.4, "bid_size": 2.0, "ask": 202.0, "ask_size": 3.0, "iv": 0.4284, "open_interest": 3.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0011, "vega": 1.1443, "theta": -0.2624, "rho": 1.6339, "theo": 196.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.01, "last_trade_time": "2026-06-04T10:13:23", "percent_change": 0.0, "prev_day_close": 200.650001525879}, {"option": "ARGX261218P00820000", "bid": 12.4, "bid_size": 3.0, "ask": 21.9, "ask_size": 2.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0011, "vega": 1.1511, "theta": -0.2659, "rho": -0.3692, "theo": 17.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.01, "last_trade_time": "2026-06-04T10:13:23", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ARGX261218C00830000", "bid": 184.0, "bid_size": 5.0, "ask": 193.7, "ask_size": 4.0, "iv": 0.4236, "open_interest": 4.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0012, "vega": 1.2059, "theta": -0.2746, "rho": 1.6241, "theo": 188.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.65, "last_trade_time": "2026-04-20T10:30:57", "percent_change": 0.0, "prev_day_close": 192.349998474121}, {"option": "ARGX261218P00830000", "bid": 14.1, "bid_size": 2.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0012, "vega": 1.214, "theta": -0.2784, "rho": -0.3988, "theo": 19.1039, "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": 18.25}, {"option": "ARGX261218C00840000", "bid": 176.0, "bid_size": 3.0, "ask": 184.8, "ask_size": 2.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0012, "vega": 1.2675, "theta": -0.2868, "rho": 1.6122, "theo": 180.1552, "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": 184.449996948242}, {"option": "ARGX261218P00840000", "bid": 16.0, "bid_size": 2.0, "ask": 25.2, "ask_size": 2.0, "iv": 0.4127, "open_interest": 21.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0012, "vega": 1.2742, "theta": -0.2909, "rho": -0.4289, "theo": 20.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-08-17T10:04:11", "percent_change": 0.0, "prev_day_close": 20.0999999046326}, {"option": "ARGX261218C00850000", "bid": 168.1, "bid_size": 2.0, "ask": 177.7, "ask_size": 1.0, "iv": 0.4175, "open_interest": 11.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0013, "vega": 1.328, "theta": -0.2989, "rho": 1.5987, "theo": 172.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.9, "last_trade_time": "2025-12-22T11:34:25", "percent_change": 0.0, "prev_day_close": 176.449996948242}, {"option": "ARGX261218P00850000", "bid": 18.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.4092, "open_interest": 9.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0013, "vega": 1.3352, "theta": -0.3034, "rho": -0.4616, "theo": 22.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.36, "last_trade_time": "2026-01-29T11:34:20", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "ARGX261218C00860000", "bid": 160.5, "bid_size": 2.0, "ask": 170.0, "ask_size": 2.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0014, "vega": 1.3889, "theta": -0.3108, "rho": 1.5828, "theo": 164.4613, "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": 168.75}, {"option": "ARGX261218P00860000", "bid": 20.0, "bid_size": 5.0, "ask": 29.9, "ask_size": 5.0, "iv": 0.4088, "open_interest": 1.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0014, "vega": 1.4, "theta": -0.3156, "rho": -0.4979, "theo": 25.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-08-17T13:47:35", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "ARGX261218C00870000", "bid": 152.8, "bid_size": 2.0, "ask": 161.9, "ask_size": 1.0, "iv": 0.4103, "open_interest": 2.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0014, "vega": 1.4495, "theta": -0.3224, "rho": 1.5641, "theo": 156.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-02-23T10:34:24", "percent_change": 0.0, "prev_day_close": 160.800003051758}, {"option": "ARGX261218P00870000", "bid": 22.3, "bid_size": 3.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.4039, "open_interest": 1.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0015, "vega": 1.4573, "theta": -0.3276, "rho": -0.5315, "theo": 27.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.4, "last_trade_time": "2026-02-03T10:37:04", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ARGX261218C00880000", "bid": 145.2, "bid_size": 2.0, "ask": 154.9, "ask_size": 4.0, "iv": 0.4084, "open_interest": 2.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0015, "vega": 1.5076, "theta": -0.3336, "rho": 1.5439, "theo": 149.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.76, "last_trade_time": "2026-09-14T12:51:42", "percent_change": 0.0, "prev_day_close": 153.400001525879}, {"option": "ARGX261218P00880000", "bid": 25.0, "bid_size": 2.0, "ask": 33.9, "ask_size": 2.0, "iv": 0.4016, "open_interest": 10.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0015, "vega": 1.5162, "theta": -0.3393, "rho": -0.5665, "theo": 29.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.09, "last_trade_time": "2026-08-26T15:00:28", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ARGX261218C00890000", "bid": 138.0, "bid_size": 3.0, "ask": 146.6, "ask_size": 1.0, "iv": 0.4035, "open_interest": 2.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0016, "vega": 1.5641, "theta": -0.3444, "rho": 1.5218, "theo": 142.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.1, "last_trade_time": "2026-02-24T11:06:10", "percent_change": 0.0, "prev_day_close": 145.949996948242}, {"option": "ARGX261218P00890000", "bid": 27.4, "bid_size": 1.0, "ask": 36.8, "ask_size": 2.0, "iv": 0.3991, "open_interest": 25.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0016, "vega": 1.5726, "theta": -0.3505, "rho": -0.6059, "theo": 32.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-09-11T12:34:17", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "ARGX261218C00900000", "bid": 131.1, "bid_size": 2.0, "ask": 140.8, "ask_size": 2.0, "iv": 0.4047, "open_interest": 49.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0016, "vega": 1.6194, "theta": -0.3546, "rho": 1.4968, "theo": 135.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-09-10T15:25:59", "percent_change": 0.0, "prev_day_close": 138.550003051758}, {"option": "ARGX261218P00900000", "bid": 30.3, "bid_size": 3.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.3949, "open_interest": 18.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0017, "vega": 1.6282, "theta": -0.3612, "rho": -0.6457, "theo": 35.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.44, "last_trade_time": "2026-09-16T09:49:15", "percent_change": 0.0, "prev_day_close": 34.4000005722046}, {"option": "ARGX261218C00910000", "bid": 124.4, "bid_size": 3.0, "ask": 132.3, "ask_size": 2.0, "iv": 0.3979, "open_interest": 12.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0017, "vega": 1.6716, "theta": -0.3643, "rho": 1.4699, "theo": 128.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.03, "last_trade_time": "2026-08-10T13:26:29", "percent_change": 0.0, "prev_day_close": 131.650001525879}, {"option": "ARGX261218P00910000", "bid": 33.5, "bid_size": 1.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.3946, "open_interest": 1.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0017, "vega": 1.6789, "theta": -0.3714, "rho": -0.6833, "theo": 38.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.6, "last_trade_time": "2026-04-27T10:27:54", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ARGX261218C00920000", "bid": 117.7, "bid_size": 4.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.3968, "open_interest": 44.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0018, "vega": 1.7202, "theta": -0.3732, "rho": 1.4418, "theo": 121.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.0, "last_trade_time": "2026-08-10T13:55:55", "percent_change": 0.0, "prev_day_close": 125.199996948242}, {"option": "ARGX261218P00920000", "bid": 37.0, "bid_size": 1.0, "ask": 45.7, "ask_size": 2.0, "iv": 0.3931, "open_interest": 2.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0018, "vega": 1.7276, "theta": -0.3809, "rho": -0.7257, "theo": 41.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-08-24T14:06:33", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ARGX261218C00930000", "bid": 113.2, "bid_size": 10.0, "ask": 119.4, "ask_size": 10.0, "iv": 0.4, "open_interest": 20.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0018, "vega": 1.766, "theta": -0.3814, "rho": 1.4113, "theo": 115.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.71, "last_trade_time": "2026-08-10T13:26:31", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "ARGX261218P00930000", "bid": 41.1, "bid_size": 9.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.391, "open_interest": 5.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0019, "vega": 1.7748, "theta": -0.3897, "rho": -0.7702, "theo": 45.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.5, "last_trade_time": "2026-08-24T11:15:18", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "ARGX261218C00940000", "bid": 107.0, "bid_size": 5.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.3977, "open_interest": 12.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0019, "vega": 1.8082, "theta": -0.3888, "rho": 1.3785, "theo": 108.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.84, "last_trade_time": "2026-08-17T11:58:51", "percent_change": 0.0, "prev_day_close": 111.700000762939}, {"option": "ARGX261218P00940000", "bid": 44.9, "bid_size": 9.0, "ask": 52.1, "ask_size": 10.0, "iv": 0.3893, "open_interest": 8.0, "volume": 100.0, "delta": -0.3422, "gamma": 0.0019, "vega": 1.8146, "theta": -0.3977, "rho": -0.8072, "theo": 48.8421, "change": -2.01, "open": 47.03, "high": 47.03, "low": 46.19, "tick": "down", "last_trade_price": 46.19, "last_trade_time": "2026-09-18T13:08:56", "percent_change": -4.17013, "prev_day_close": 47.3999996185303}, {"option": "ARGX261218C00950000", "bid": 101.0, "bid_size": 5.0, "ask": 107.9, "ask_size": 6.0, "iv": 0.3985, "open_interest": 2.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0019, "vega": 1.8456, "theta": -0.3953, "rho": 1.3451, "theo": 102.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.17, "last_trade_time": "2026-04-07T11:36:48", "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "ARGX261218P00950000", "bid": 48.1, "bid_size": 10.0, "ask": 55.4, "ask_size": 10.0, "iv": 0.384, "open_interest": 331.0, "volume": 0.0, "delta": -0.3623, "gamma": 0.002, "vega": 1.8511, "theta": -0.4048, "rho": -0.8493, "theo": 52.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.6, "last_trade_time": "2026-09-03T12:09:16", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "ARGX261218C00960000", "bid": 93.4, "bid_size": 2.0, "ask": 102.8, "ask_size": 1.0, "iv": 0.3939, "open_interest": 2.0, "volume": 0.0, "delta": 0.623, "gamma": 0.002, "vega": 1.8787, "theta": -0.4009, "rho": 1.3102, "theo": 96.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.99, "last_trade_time": "2026-09-08T13:46:54", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "ARGX261218P00960000", "bid": 52.1, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.3861, "open_interest": 49.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.002, "vega": 1.8828, "theta": -0.4111, "rho": -0.8932, "theo": 56.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-08-24T11:11:12", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "ARGX261218C00980000", "bid": 82.2, "bid_size": 2.0, "ask": 89.6, "ask_size": 2.0, "iv": 0.3844, "open_interest": 18.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.002, "vega": 1.9309, "theta": -0.409, "rho": 1.2352, "theo": 85.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.7, "last_trade_time": "2026-08-13T15:03:28", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "ARGX261218P00980000", "bid": 61.0, "bid_size": 4.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.3832, "open_interest": 6.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0021, "vega": 1.9315, "theta": -0.4206, "rho": -0.9694, "theo": 65.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.04, "last_trade_time": "2026-09-16T11:00:03", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "ARGX261218C01000000", "bid": 72.2, "bid_size": 2.0, "ask": 81.8, "ask_size": 3.0, "iv": 0.3879, "open_interest": 20.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0021, "vega": 1.9624, "theta": -0.4131, "rho": 1.1574, "theo": 75.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.36, "last_trade_time": "2026-09-04T15:59:06", "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "ARGX261218P01000000", "bid": 71.0, "bid_size": 2.0, "ask": 80.6, "ask_size": 2.0, "iv": 0.3829, "open_interest": 7.0, "volume": 0.0, "delta": -0.4672, "gamma": 0.0022, "vega": 1.959, "theta": -0.4262, "rho": -1.0516, "theo": 75.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.54, "last_trade_time": "2026-09-16T11:00:03", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "ARGX261218C01020000", "bid": 63.3, "bid_size": 9.0, "ask": 70.2, "ask_size": 2.0, "iv": 0.3804, "open_interest": 85.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0021, "vega": 1.9729, "theta": -0.413, "rho": 1.0768, "theo": 66.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.7, "last_trade_time": "2026-08-31T14:03:15", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "ARGX261218P01020000", "bid": 82.0, "bid_size": 2.0, "ask": 90.2, "ask_size": 11.0, "iv": 0.3783, "open_interest": 3.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.0022, "vega": 1.9636, "theta": -0.4277, "rho": -1.1248, "theo": 86.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.9, "last_trade_time": "2026-08-21T09:38:52", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "ARGX261218C01040000", "bid": 56.0, "bid_size": 5.0, "ask": 61.2, "ask_size": 2.0, "iv": 0.3796, "open_interest": 15.0, "volume": 100.0, "delta": 0.4586, "gamma": 0.0021, "vega": 1.9625, "theta": -0.4088, "rho": 0.9946, "theo": 58.387, "change": -0.88, "open": 62.23, "high": 62.23, "low": 61.32, "tick": "down", "last_trade_price": 61.32, "last_trade_time": "2026-09-18T13:08:56", "percent_change": -1.41479, "prev_day_close": 60.2000007629394}, {"option": "ARGX261218P01040000", "bid": 94.0, "bid_size": 2.0, "ask": 100.9, "ask_size": 10.0, "iv": 0.3748, "open_interest": 4.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0022, "vega": 1.9453, "theta": -0.4252, "rho": -1.1869, "theo": 98.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "ARGX261218C01060000", "bid": 48.9, "bid_size": 6.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.38, "open_interest": 57.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0021, "vega": 1.933, "theta": -0.4009, "rho": 0.914, "theo": 50.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-09-14T14:53:24", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "ARGX261218P01060000", "bid": 106.0, "bid_size": 2.0, "ask": 114.0, "ask_size": 11.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0022, "vega": 1.9061, "theta": -0.4191, "rho": -1.2403, "theo": 110.7493, "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": 108.200000762939}, {"option": "ARGX261218C01080000", "bid": 41.0, "bid_size": 1.0, "ask": 47.1, "ask_size": 2.0, "iv": 0.3751, "open_interest": 107.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.002, "vega": 1.8848, "theta": -0.3897, "rho": 0.8336, "theo": 44.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-08-31T15:38:38", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "ARGX261218P01080000", "bid": 119.0, "bid_size": 2.0, "ask": 128.3, "ask_size": 1.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0021, "vega": 1.844, "theta": -0.4097, "rho": -1.2729, "theo": 124.1779, "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": 121.400001525879}, {"option": "ARGX261218C01100000", "bid": 34.9, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.3734, "open_interest": 41.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.002, "vega": 1.8224, "theta": -0.3756, "rho": 0.7574, "theo": 38.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.88, "last_trade_time": "2026-08-27T13:44:12", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "ARGX261218P01100000", "bid": 133.1, "bid_size": 2.0, "ask": 142.8, "ask_size": 3.0, "iv": 0.3733, "open_interest": 1.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0021, "vega": 1.7706, "theta": -0.3975, "rho": -1.321, "theo": 138.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.3, "last_trade_time": "2026-04-21T10:25:10", "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "ARGX261218C01120000", "bid": 29.1, "bid_size": 2.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.3716, "open_interest": 15.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0019, "vega": 1.7459, "theta": -0.3592, "rho": 0.6834, "theo": 33.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.8, "last_trade_time": "2026-08-21T13:01:10", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "ARGX261218P01120000", "bid": 148.0, "bid_size": 1.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.002, "vega": 1.6734, "theta": -0.3828, "rho": -1.3123, "theo": 153.3616, "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": 149.650001525879}, {"option": "ARGX261218C01140000", "bid": 25.0, "bid_size": 2.0, "ask": 31.2, "ask_size": 2.0, "iv": 0.3723, "open_interest": 9.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0018, "vega": 1.6612, "theta": -0.341, "rho": 0.615, "theo": 28.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.62, "last_trade_time": "2026-08-25T12:26:27", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ARGX261218P01140000", "bid": 164.0, "bid_size": 1.0, "ask": 171.6, "ask_size": 2.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0019, "vega": 1.5734, "theta": -0.3668, "rho": -1.3247, "theo": 168.9982, "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": 164.550003051758}, {"option": "ARGX261218C01160000", "bid": 21.2, "bid_size": 2.0, "ask": 27.4, "ask_size": 2.0, "iv": 0.3735, "open_interest": 12.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0017, "vega": 1.5677, "theta": -0.3216, "rho": 0.5501, "theo": 24.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-07-23T13:46:01", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "ARGX261218P01160000", "bid": 180.0, "bid_size": 2.0, "ask": 187.9, "ask_size": 2.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0018, "vega": 1.454, "theta": -0.3489, "rho": -1.2933, "theo": 185.2673, "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": 180.849998474121}, {"option": "ARGX261218C01180000", "bid": 18.0, "bid_size": 5.0, "ask": 24.1, "ask_size": 3.0, "iv": 0.3752, "open_interest": 27.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0016, "vega": 1.4718, "theta": -0.3015, "rho": 0.4913, "theo": 21.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.38, "last_trade_time": "2026-07-23T13:44:40", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ARGX261218P01180000", "bid": 196.6, "bid_size": 2.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0017, "vega": 1.3378, "theta": -0.331, "rho": -1.2676, "theo": 202.0843, "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": 197.75}, {"option": "ARGX261218C01200000", "bid": 14.1, "bid_size": 1.0, "ask": 23.9, "ask_size": 3.0, "iv": 0.3827, "open_interest": 19.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0015, "vega": 1.3719, "theta": -0.2812, "rho": 0.4364, "theo": 18.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-07-20T10:17:49", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ARGX261218P01200000", "bid": 214.0, "bid_size": 1.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0016, "vega": 1.2086, "theta": -0.3122, "rho": -1.2025, "theo": 219.3993, "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": 214.75}, {"option": "ARGX261218C01220000", "bid": 11.8, "bid_size": 2.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.3839, "open_interest": 16.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0014, "vega": 1.2741, "theta": -0.2609, "rho": 0.3876, "theo": 15.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-07-23T13:46:03", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ARGX261218P01220000", "bid": 231.2, "bid_size": 1.0, "ask": 241.0, "ask_size": 2.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0015, "vega": 1.0825, "theta": -0.2944, "rho": -1.1435, "theo": 237.1644, "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": 232.5}, {"option": "ARGX261218C01240000", "bid": 9.2, "bid_size": 1.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.3757, "open_interest": 127.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0012, "vega": 1.176, "theta": -0.2411, "rho": 0.3426, "theo": 13.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-07-28T13:28:05", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ARGX261218P01240000", "bid": 249.6, "bid_size": 1.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0014, "vega": 0.9586, "theta": -0.2774, "rho": -1.0581, "theo": 255.3245, "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": 250.300003051758}, {"option": "ARGX261218C01260000", "bid": 7.2, "bid_size": 3.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.3852, "open_interest": 88.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0011, "vega": 1.0828, "theta": -0.222, "rho": 0.3031, "theo": 11.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-04-02T11:01:39", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ARGX261218P01260000", "bid": 268.4, "bid_size": 2.0, "ask": 276.0, "ask_size": 2.0, "iv": 0.3583, "open_interest": 1.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0013, "vega": 0.8321, "theta": -0.2596, "rho": -0.9478, "theo": 273.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.3, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 268.649993896484}, {"option": "ARGX261218C01280000", "bid": 5.6, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.3853, "open_interest": 30.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.001, "vega": 0.9924, "theta": -0.2038, "rho": 0.2671, "theo": 9.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-04-02T11:11:26", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ARGX261218P01280000", "bid": 287.3, "bid_size": 2.0, "ask": 295.9, "ask_size": 2.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0012, "vega": 0.702, "theta": -0.2444, "rho": -0.8521, "theo": 292.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.5, "last_trade_time": "2025-12-26T09:33:15", "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "ARGX261218C01300000", "bid": 4.1, "bid_size": 4.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3893, "open_interest": 10.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.001, "vega": 0.9071, "theta": -0.1865, "rho": 0.2356, "theo": 8.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-05-04T10:58:06", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "ARGX261218P01300000", "bid": 306.4, "bid_size": 2.0, "ask": 315.6, "ask_size": 2.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0011, "vega": 0.5798, "theta": -0.2325, "rho": -0.7371, "theo": 311.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.0, "last_trade_time": "2025-12-26T09:33:15", "percent_change": 0.0, "prev_day_close": 306.350006103516}, {"option": "ARGX261218C01320000", "bid": 5.4, "bid_size": 2.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.4054, "open_interest": 17.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0009, "vega": 0.8276, "theta": -0.1703, "rho": 0.2075, "theo": 7.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-06T09:30:14", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ARGX261218P01320000", "bid": 325.8, "bid_size": 2.0, "ask": 333.9, "ask_size": 2.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.001, "vega": 0.4512, "theta": -0.217, "rho": -0.5702, "theo": 331.0361, "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": 325.5}, {"option": "ARGX261218C01340000", "bid": 2.0, "bid_size": 4.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.3934, "open_interest": 3.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0008, "vega": 0.7522, "theta": -0.1552, "rho": 0.1824, "theo": 6.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-02-18T09:53:43", "percent_change": 0.0, "prev_day_close": 7.12500011920929}, {"option": "ARGX261218P01340000", "bid": 345.4, "bid_size": 2.0, "ask": 354.6, "ask_size": 2.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0009, "vega": 0.3616, "theta": -0.1914, "rho": -0.456, "theo": 350.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 516.5, "last_trade_time": "2026-02-06T09:32:48", "percent_change": 0.0, "prev_day_close": 345.100006103516}, {"option": "ARGX261218C01360000", "bid": 1.0, "bid_size": 2.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.3948, "open_interest": 53.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0007, "vega": 0.6838, "theta": -0.1412, "rho": 0.1608, "theo": 5.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-07-17T09:30:17", "percent_change": 0.0, "prev_day_close": 5.92499989271164}, {"option": "ARGX261218P01360000", "bid": 365.3, "bid_size": 2.0, "ask": 374.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0007, "vega": 0.2448, "theta": -0.1541, "rho": -0.3011, "theo": 370.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 553.0, "last_trade_time": "2026-05-07T09:30:46", "percent_change": 0.0, "prev_day_close": 365.399993896484}, {"option": "ARGX261218C01380000", "bid": 0.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3965, "open_interest": 34.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0006, "vega": 0.6198, "theta": -0.1282, "rho": 0.1413, "theo": 4.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "ARGX261218P01380000", "bid": 385.1, "bid_size": 2.0, "ask": 394.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0006, "vega": 0.1704, "theta": -0.115, "rho": -0.2161, "theo": 389.9774, "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": 384.700012207031}, {"option": "ARGX261218C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0006, "vega": 0.561, "theta": -0.1164, "rho": 0.1244, "theo": 4.1095, "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": 5.05000000074506}, {"option": "ARGX261218P01400000", "bid": 405.1, "bid_size": 1.0, "ask": 414.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0004, "vega": 0.1266, "theta": -0.0793, "rho": -0.1094, "theo": 409.8283, "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": 404.700012207031}, {"option": "ARGX261218C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0005, "vega": 0.5082, "theta": -0.1055, "rho": 0.1097, "theo": 3.5596, "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": 5.0}, {"option": "ARGX261218P01420000", "bid": 425.1, "bid_size": 2.0, "ask": 434.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0003, "vega": 0.0519, "theta": -0.0408, "rho": -0.057, "theo": 429.7684, "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": 424.700012207031}, {"option": "ARGX261218C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0005, "vega": 0.4592, "theta": -0.0956, "rho": 0.0964, "theo": 3.0879, "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": 5.0}, {"option": "ARGX261218P01440000", "bid": 445.1, "bid_size": 2.0, "ask": 454.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0002, "vega": 0.0332, "theta": -0.0169, "rho": -0.0399, "theo": 449.7336, "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": 444.700012207031}, {"option": "ARGX261218C01460000", "bid": 0.05, "bid_size": 1.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4484, "open_interest": 5.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0004, "vega": 0.4148, "theta": -0.0866, "rho": 0.085, "theo": 2.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-04T09:50:48", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX261218P01460000", "bid": 465.1, "bid_size": 2.0, "ask": 474.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0013, "rho": -0.0193, "theo": 469.7109, "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": 464.700012207031}, {"option": "ARGX261218C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0004, "vega": 0.3752, "theta": -0.0785, "rho": 0.0751, "theo": 2.3346, "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": 5.0}, {"option": "ARGX261218P01480000", "bid": 485.1, "bid_size": 2.0, "ask": 494.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.0, "theo": 489.709, "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": 484.700012207031}, {"option": "ARGX261218C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0003, "vega": 0.3387, "theta": -0.071, "rho": 0.0662, "theo": 2.0346, "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": 5.0}, {"option": "ARGX261218P01500000", "bid": 505.1, "bid_size": 2.0, "ask": 514.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 509.709, "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": 504.700012207031}, {"option": "ARGX261218C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0003, "vega": 0.3056, "theta": -0.0643, "rho": 0.0585, "theo": 1.7764, "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": 5.0}, {"option": "ARGX261218P01520000", "bid": 525.1, "bid_size": 2.0, "ask": 534.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 529.709, "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": 524.700012207031}, {"option": "ARGX261218C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.4772, "open_interest": 4.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0003, "vega": 0.2763, "theta": -0.0582, "rho": 0.0518, "theo": 1.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-02T11:00:19", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261218P01540000", "bid": 545.1, "bid_size": 2.0, "ask": 554.0, "ask_size": 1.0, "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": 549.709, "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": 544.700012207031}, {"option": "ARGX261218C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.4852, "open_interest": 2.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0002, "vega": 0.2498, "theta": -0.0527, "rho": 0.0458, "theo": 1.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-02T10:55:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX261218P01560000", "bid": 565.1, "bid_size": 2.0, "ask": 574.0, "ask_size": 1.0, "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": 569.709, "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": 564.700012207031}, {"option": "ARGX270115C00340000", "bid": 652.0, "bid_size": 2.0, "ask": 661.0, "ask_size": 1.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0255, "theta": -0.0067, "rho": 1.1042, "theo": 655.6855, "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": 660.600006103516}, {"option": "ARGX270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0256, "theta": -0.0067, "rho": -0.0046, "theo": 0.1538, "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": 4.55000019073486}, {"option": "ARGX270115C00350000", "bid": 642.2, "bid_size": 2.0, "ask": 651.0, "ask_size": 1.0, "iv": 0.8011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0287, "theta": -0.0074, "rho": 1.1362, "theo": 645.858, "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": 651.649993896484}, {"option": "ARGX270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0287, "theta": -0.0075, "rho": -0.0052, "theo": 0.174, "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": 4.55000019073486}, {"option": "ARGX270115C00360000", "bid": 632.4, "bid_size": 2.0, "ask": 641.0, "ask_size": 1.0, "iv": 0.7751, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0322, "theta": -0.0082, "rho": 1.1681, "theo": 636.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 581.0, "last_trade_time": "2026-07-24T09:31:33", "percent_change": 0.0, "prev_day_close": 641.700012207031}, {"option": "ARGX270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0323, "theta": -0.0083, "rho": -0.0059, "theo": 0.1966, "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": 4.55000019073486}, {"option": "ARGX270115C00370000", "bid": 622.6, "bid_size": 2.0, "ask": 631.0, "ask_size": 1.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0361, "theta": -0.0091, "rho": 1.1999, "theo": 626.2105, "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": 631.600006103516}, {"option": "ARGX270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0363, "theta": -0.0092, "rho": -0.0067, "theo": 0.222, "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": 4.59999990463257}, {"option": "ARGX270115C00380000", "bid": 612.8, "bid_size": 2.0, "ask": 621.9, "ask_size": 2.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0404, "theta": -0.0101, "rho": 1.2316, "theo": 616.3911, "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": 621.700012207031}, {"option": "ARGX270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.9493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0405, "theta": -0.0101, "rho": -0.0076, "theo": 0.2506, "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": 4.59999990463257}, {"option": "ARGX270115C00390000", "bid": 603.0, "bid_size": 2.0, "ask": 612.0, "ask_size": 1.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.045, "theta": -0.0111, "rho": 1.2632, "theo": 606.5751, "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": 612.0}, {"option": "ARGX270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.9279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0451, "theta": -0.0112, "rho": -0.0086, "theo": 0.2824, "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": "ARGX270115C00400000", "bid": 593.2, "bid_size": 2.0, "ask": 602.0, "ask_size": 1.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0502, "theta": -0.0122, "rho": 1.2947, "theo": 596.7628, "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": 602.100006103516}, {"option": "ARGX270115P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.9052, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0503, "theta": -0.0123, "rho": -0.0096, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-18T11:27:12", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ARGX270115C00410000", "bid": 583.4, "bid_size": 2.0, "ask": 592.0, "ask_size": 1.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0559, "theta": -0.0135, "rho": 1.326, "theo": 586.9545, "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": 592.5}, {"option": "ARGX270115P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.8849, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0562, "theta": -0.0136, "rho": -0.0109, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-14T13:59:03", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "ARGX270115C00420000", "bid": 573.6, "bid_size": 2.0, "ask": 582.0, "ask_size": 1.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0623, "theta": -0.0148, "rho": 1.3572, "theo": 577.1508, "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": 582.799987792969}, {"option": "ARGX270115P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0626, "theta": -0.0149, "rho": -0.0123, "theo": 0.4017, "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": 4.75}, {"option": "ARGX270115C00430000", "bid": 563.7, "bid_size": 2.0, "ask": 573.0, "ask_size": 1.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0691, "theta": -0.0163, "rho": 1.3882, "theo": 567.3523, "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": 572.5}, {"option": "ARGX270115P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.8439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0693, "theta": -0.0164, "rho": -0.0137, "theo": 0.4512, "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": 4.75}, {"option": "ARGX270115C00440000", "bid": 554.0, "bid_size": 2.0, "ask": 563.0, "ask_size": 1.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.0766, "theta": -0.0179, "rho": 1.4191, "theo": 557.5593, "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": 563.049987792969}, {"option": "ARGX270115P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0767, "theta": -0.018, "rho": -0.0154, "theo": 0.5061, "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": 4.80000019073486}, {"option": "ARGX270115C00450000", "bid": 544.2, "bid_size": 2.0, "ask": 553.0, "ask_size": 1.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0, "vega": 0.0848, "theta": -0.0196, "rho": 1.4497, "theo": 547.7725, "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": 553.149993896484}, {"option": "ARGX270115P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0, "vega": 0.085, "theta": -0.0197, "rho": -0.0173, "theo": 0.5671, "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": 4.84999990463257}, {"option": "ARGX270115C00460000", "bid": 534.5, "bid_size": 2.0, "ask": 543.0, "ask_size": 1.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0, "vega": 0.0938, "theta": -0.0214, "rho": 1.4802, "theo": 537.9924, "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": 543.75}, {"option": "ARGX270115P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0, "vega": 0.0945, "theta": -0.0215, "rho": -0.0194, "theo": 0.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ARGX270115C00470000", "bid": 524.7, "bid_size": 2.0, "ask": 533.0, "ask_size": 1.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.1038, "theta": -0.0234, "rho": 1.5103, "theo": 528.22, "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": 533.899993896484}, {"option": "ARGX270115P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.7371, "open_interest": 43.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.1042, "theta": -0.0236, "rho": -0.0217, "theo": 0.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-04-24T14:03:08", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "ARGX270115C00480000", "bid": 514.9, "bid_size": 2.0, "ask": 524.0, "ask_size": 1.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.1145, "theta": -0.0256, "rho": 1.5402, "theo": 518.4561, "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": 524.0}, {"option": "ARGX270115P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.7205, "open_interest": 5.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.1147, "theta": -0.0257, "rho": -0.0242, "theo": 0.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-04-09T10:36:48", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ARGX270115C00490000", "bid": 505.2, "bid_size": 2.0, "ask": 514.0, "ask_size": 1.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.126, "theta": -0.0279, "rho": 1.5699, "theo": 508.7013, "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": 514.100006103516}, {"option": "ARGX270115P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.6993, "open_interest": 5.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.1262, "theta": -0.0281, "rho": -0.027, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-04-21T10:51:10", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ARGX270115C00500000", "bid": 495.4, "bid_size": 2.0, "ask": 504.0, "ask_size": 1.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1386, "theta": -0.0304, "rho": 1.5992, "theo": 498.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.0, "last_trade_time": "2026-03-09T10:41:52", "percent_change": 0.0, "prev_day_close": 504.300003051758}, {"option": "ARGX270115P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.716, "open_interest": 6.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.1391, "theta": -0.0306, "rho": -0.0302, "theo": 0.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-04-14T09:59:11", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX270115C00510000", "bid": 485.7, "bid_size": 2.0, "ask": 494.0, "ask_size": 1.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1525, "theta": -0.0331, "rho": 1.6282, "theo": 489.223, "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": 494.850006103516}, {"option": "ARGX270115P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1536, "theta": -0.0333, "rho": -0.0337, "theo": 1.1062, "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": 5.05000000074506}, {"option": "ARGX270115C00520000", "bid": 476.0, "bid_size": 2.0, "ask": 485.0, "ask_size": 1.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.1675, "theta": -0.036, "rho": 1.6567, "theo": 479.502, "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": 484.550003051758}, {"option": "ARGX270115P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6806, "open_interest": 6.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1681, "theta": -0.0362, "rho": -0.0374, "theo": 1.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-04-08T13:43:12", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX270115C00530000", "bid": 466.2, "bid_size": 2.0, "ask": 475.0, "ask_size": 1.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0001, "vega": 0.1835, "theta": -0.0391, "rho": 1.6849, "theo": 469.7946, "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": 474.899993896484}, {"option": "ARGX270115P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0001, "vega": 0.1839, "theta": -0.0393, "rho": -0.0416, "theo": 1.3751, "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": 3.95000004768372}, {"option": "ARGX270115C00540000", "bid": 456.4, "bid_size": 2.0, "ask": 465.0, "ask_size": 1.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.2008, "theta": -0.0424, "rho": 1.7127, "theo": 460.102, "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": 465.75}, {"option": "ARGX270115P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0001, "vega": 0.2013, "theta": -0.0427, "rho": -0.0462, "theo": 1.5306, "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": 5.05000000074506}, {"option": "ARGX270115C00550000", "bid": 446.7, "bid_size": 2.0, "ask": 456.0, "ask_size": 2.0, "iv": 0.5599, "open_interest": 1.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0001, "vega": 0.2196, "theta": -0.0459, "rho": 1.7399, "theo": 450.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.9, "last_trade_time": "2026-04-14T09:32:44", "percent_change": 0.0, "prev_day_close": 455.899993896484}, {"option": "ARGX270115P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.6294, "open_interest": 10.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0001, "vega": 0.2215, "theta": -0.0463, "rho": -0.0515, "theo": 1.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.98, "last_trade_time": "2026-04-07T12:40:51", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX270115C00560000", "bid": 437.1, "bid_size": 2.0, "ask": 446.0, "ask_size": 1.0, "iv": 0.5468, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0001, "vega": 0.24, "theta": -0.0497, "rho": 1.7665, "theo": 440.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.0, "last_trade_time": "2026-07-31T09:55:50", "percent_change": 0.0, "prev_day_close": 446.050003051758}, {"option": "ARGX270115P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.6131, "open_interest": 1.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0001, "vega": 0.242, "theta": -0.0502, "rho": -0.0571, "theo": 1.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-05-07T14:06:57", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX270115C00570000", "bid": 427.4, "bid_size": 2.0, "ask": 436.0, "ask_size": 2.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0002, "vega": 0.2619, "theta": -0.0538, "rho": 1.7926, "theo": 431.1289, "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": 435.849990844727}, {"option": "ARGX270115P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0002, "vega": 0.2632, "theta": -0.0542, "rho": -0.063, "theo": 2.1105, "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": 5.05000000074506}, {"option": "ARGX270115C00580000", "bid": 417.8, "bid_size": 2.0, "ask": 427.0, "ask_size": 3.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0002, "vega": 0.285, "theta": -0.058, "rho": 1.8181, "theo": 421.5121, "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": 426.800003051758}, {"option": "ARGX270115P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0002, "vega": 0.2864, "theta": -0.0586, "rho": -0.0698, "theo": 2.3432, "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": 5.05000000074506}, {"option": "ARGX270115C00590000", "bid": 408.0, "bid_size": 2.0, "ask": 417.0, "ask_size": 1.0, "iv": 0.5191, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0002, "vega": 0.3098, "theta": -0.0626, "rho": 1.8429, "theo": 411.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.1, "last_trade_time": "2026-05-07T15:55:00", "percent_change": 0.0, "prev_day_close": 416.200012207031}, {"option": "ARGX270115P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0002, "vega": 0.3118, "theta": -0.0632, "rho": -0.0772, "theo": 2.5992, "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": 5.05000000074506}, {"option": "ARGX270115C00600000", "bid": 398.5, "bid_size": 2.0, "ask": 407.7, "ask_size": 2.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0002, "vega": 0.3368, "theta": -0.0674, "rho": 1.8669, "theo": 402.351, "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": 407.699996948242}, {"option": "ARGX270115P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0002, "vega": 0.3404, "theta": -0.0681, "rho": -0.0853, "theo": 2.8817, "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": 5.05000000074506}, {"option": "ARGX270115C00610000", "bid": 388.9, "bid_size": 2.0, "ask": 398.0, "ask_size": 1.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0002, "vega": 0.3657, "theta": -0.0726, "rho": 1.8901, "theo": 392.8117, "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": 397.100006103516}, {"option": "ARGX270115P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.5194, "open_interest": 1.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0002, "vega": 0.3681, "theta": -0.0733, "rho": -0.0937, "theo": 3.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-11T09:42:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX270115C00620000", "bid": 379.3, "bid_size": 2.0, "ask": 388.5, "ask_size": 2.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0002, "vega": 0.396, "theta": -0.078, "rho": 1.9124, "theo": 383.3034, "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": 387.449996948242}, {"option": "ARGX270115P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0002, "vega": 0.3981, "theta": -0.0788, "rho": -0.1032, "theo": 3.5369, "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": 5.05000000074506}, {"option": "ARGX270115C00630000", "bid": 369.6, "bid_size": 2.0, "ask": 378.9, "ask_size": 2.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0003, "vega": 0.428, "theta": -0.0837, "rho": 1.934, "theo": 373.8284, "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": 379.100006103516}, {"option": "ARGX270115P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0003, "vega": 0.4306, "theta": -0.0846, "rho": -0.1137, "theo": 3.9125, "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": 5.05000000074506}, {"option": "ARGX270115C00640000", "bid": 360.1, "bid_size": 2.0, "ask": 369.4, "ask_size": 2.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0003, "vega": 0.4625, "theta": -0.0897, "rho": 1.9544, "theo": 364.3894, "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": 368.950012207031}, {"option": "ARGX270115P00640000", "bid": 0.15, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0003, "vega": 0.4675, "theta": -0.0906, "rho": -0.1251, "theo": 4.3247, "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": 5.80000001192093}, {"option": "ARGX270115C00650000", "bid": 351.0, "bid_size": 1.0, "ask": 359.9, "ask_size": 2.0, "iv": 0.4819, "open_interest": 1.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0003, "vega": 0.4994, "theta": -0.096, "rho": 1.9737, "theo": 354.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.9, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 360.100006103516}, {"option": "ARGX270115P00650000", "bid": 0.55, "bid_size": 4.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0003, "vega": 0.5035, "theta": -0.0971, "rho": -0.1371, "theo": 4.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ARGX270115C00660000", "bid": 341.2, "bid_size": 2.0, "ask": 350.4, "ask_size": 2.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0004, "vega": 0.5379, "theta": -0.1026, "rho": 1.9918, "theo": 345.6344, "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": 350.350006103516}, {"option": "ARGX270115P00660000", "bid": 1.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4725, "open_interest": 7.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0004, "vega": 0.5411, "theta": -0.1038, "rho": -0.15, "theo": 5.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-24T09:47:42", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ARGX270115C00670000", "bid": 332.0, "bid_size": 1.0, "ask": 341.0, "ask_size": 2.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0004, "vega": 0.578, "theta": -0.1096, "rho": 2.009, "theo": 336.3251, "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": 341.200012207031}, {"option": "ARGX270115P00670000", "bid": 1.4, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0004, "vega": 0.5815, "theta": -0.1108, "rho": -0.1645, "theo": 5.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.9750000834465}, {"option": "ARGX270115C00680000", "bid": 323.0, "bid_size": 2.0, "ask": 331.6, "ask_size": 2.0, "iv": 0.4639, "open_interest": 1.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0004, "vega": 0.6206, "theta": -0.1168, "rho": 2.0248, "theo": 327.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.52, "last_trade_time": "2026-03-20T10:12:55", "percent_change": 0.0, "prev_day_close": 331.799987792969}, {"option": "ARGX270115P00680000", "bid": 2.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4532, "open_interest": 2.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0004, "vega": 0.6266, "theta": -0.1182, "rho": -0.1802, "theo": 6.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-07-29T11:16:20", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ARGX270115C00690000", "bid": 314.0, "bid_size": 3.0, "ask": 322.3, "ask_size": 2.0, "iv": 0.4605, "open_interest": 1.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0004, "vega": 0.666, "theta": -0.1243, "rho": 2.039, "theo": 317.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.75, "last_trade_time": "2026-03-20T10:12:55", "percent_change": 0.0, "prev_day_close": 322.449996948242}, {"option": "ARGX270115P00690000", "bid": 3.0, "bid_size": 1.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.4581, "open_interest": 2.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0004, "vega": 0.6722, "theta": -0.1259, "rho": -0.1966, "theo": 7.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-03-18T10:29:35", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ARGX270115C00700000", "bid": 304.0, "bid_size": 2.0, "ask": 313.1, "ask_size": 2.0, "iv": 0.4499, "open_interest": 1.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0005, "vega": 0.7131, "theta": -0.1322, "rho": 2.0517, "theo": 308.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-04-27T13:54:56", "percent_change": 0.0, "prev_day_close": 313.300003051758}, {"option": "ARGX270115P00700000", "bid": 3.1, "bid_size": 2.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.454, "open_interest": 10.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0005, "vega": 0.7176, "theta": -0.1338, "rho": -0.2139, "theo": 7.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-18T11:25:26", "percent_change": 0.0, "prev_day_close": 8.24999988079071}, {"option": "ARGX270115C00710000", "bid": 295.0, "bid_size": 1.0, "ask": 304.1, "ask_size": 2.0, "iv": 0.4474, "open_interest": 28.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0005, "vega": 0.7616, "theta": -0.1403, "rho": 2.0632, "theo": 299.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.02, "last_trade_time": "2026-08-04T14:16:20", "percent_change": 0.0, "prev_day_close": 303.850006103516}, {"option": "ARGX270115P00710000", "bid": 4.0, "bid_size": 1.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0005, "vega": 0.7664, "theta": -0.1421, "rho": -0.2334, "theo": 8.5495, "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": "ARGX270115C00720000", "bid": 286.0, "bid_size": 2.0, "ask": 294.9, "ask_size": 2.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0006, "vega": 0.8122, "theta": -0.1487, "rho": 2.0732, "theo": 290.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.67, "last_trade_time": "2026-05-19T10:40:11", "percent_change": 0.0, "prev_day_close": 295.149993896484}, {"option": "ARGX270115P00720000", "bid": 5.0, "bid_size": 2.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0006, "vega": 0.8192, "theta": -0.1506, "rho": -0.2544, "theo": 9.3903, "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": 9.55000019073486}, {"option": "ARGX270115C00730000", "bid": 277.0, "bid_size": 1.0, "ask": 285.7, "ask_size": 2.0, "iv": 0.4375, "open_interest": 1.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0006, "vega": 0.8657, "theta": -0.1573, "rho": 2.081, "theo": 281.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.14, "last_trade_time": "2026-06-25T11:36:20", "percent_change": 0.0, "prev_day_close": 286.100006103516}, {"option": "ARGX270115P00730000", "bid": 6.0, "bid_size": 3.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0006, "vega": 0.8743, "theta": -0.1595, "rho": -0.2762, "theo": 10.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ARGX270115C00740000", "bid": 269.0, "bid_size": 2.0, "ask": 276.9, "ask_size": 2.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0006, "vega": 0.9208, "theta": -0.1662, "rho": 2.087, "theo": 272.7983, "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": 277.100006103516}, {"option": "ARGX270115P00740000", "bid": 7.0, "bid_size": 3.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.441, "open_interest": 2.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0007, "vega": 0.927, "theta": -0.1685, "rho": -0.2988, "theo": 11.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-04T13:53:07", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ARGX270115C00750000", "bid": 260.0, "bid_size": 3.0, "ask": 268.0, "ask_size": 2.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0007, "vega": 0.9768, "theta": -0.1753, "rho": 2.0915, "theo": 264.0184, "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": 268.100006103516}, {"option": "ARGX270115P00750000", "bid": 8.0, "bid_size": 3.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.4366, "open_interest": 2.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0007, "vega": 0.9834, "theta": -0.1778, "rho": -0.3241, "theo": 12.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.3, "last_trade_time": "2026-03-02T12:27:06", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "ARGX270115C00760000", "bid": 251.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.4279, "open_interest": 4.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0007, "vega": 1.0345, "theta": -0.1845, "rho": 2.0943, "theo": 255.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.66, "last_trade_time": "2026-05-26T12:34:30", "percent_change": 0.0, "prev_day_close": 259.199996948242}, {"option": "ARGX270115P00760000", "bid": 9.0, "bid_size": 1.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.4311, "open_interest": 1.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0008, "vega": 1.0435, "theta": -0.1873, "rho": -0.3512, "theo": 13.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.7, "last_trade_time": "2026-02-27T15:59:22", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "ARGX270115C00770000", "bid": 242.0, "bid_size": 3.0, "ask": 251.2, "ask_size": 1.0, "iv": 0.4323, "open_interest": 1.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0008, "vega": 1.0945, "theta": -0.194, "rho": 2.0947, "theo": 246.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-07-13T10:25:17", "percent_change": 0.0, "prev_day_close": 251.050003051758}, {"option": "ARGX270115P00770000", "bid": 10.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0008, "vega": 1.1055, "theta": -0.197, "rho": -0.3789, "theo": 14.8266, "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": 14.4499998092651}, {"option": "ARGX270115C00780000", "bid": 234.0, "bid_size": 2.0, "ask": 243.3, "ask_size": 2.0, "iv": 0.4285, "open_interest": 1.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0008, "vega": 1.1557, "theta": -0.2035, "rho": 2.0927, "theo": 238.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.06, "last_trade_time": "2026-02-26T09:51:27", "percent_change": 0.0, "prev_day_close": 242.25}, {"option": "ARGX270115P00780000", "bid": 12.0, "bid_size": 2.0, "ask": 20.6, "ask_size": 3.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0008, "vega": 1.1637, "theta": -0.2068, "rho": -0.4074, "theo": 16.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ARGX270115C00790000", "bid": 226.0, "bid_size": 2.0, "ask": 234.4, "ask_size": 1.0, "iv": 0.4223, "open_interest": 1.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0009, "vega": 1.2169, "theta": -0.2132, "rho": 2.0892, "theo": 229.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.45, "last_trade_time": "2026-02-26T09:51:27", "percent_change": 0.0, "prev_day_close": 233.949996948242}, {"option": "ARGX270115P00790000", "bid": 13.0, "bid_size": 2.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.4217, "open_interest": 3.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0009, "vega": 1.2255, "theta": -0.2168, "rho": -0.4397, "theo": 17.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-02-12T09:47:46", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ARGX270115C00800000", "bid": 217.0, "bid_size": 3.0, "ask": 226.5, "ask_size": 1.0, "iv": 0.4162, "open_interest": 1.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0009, "vega": 1.2791, "theta": -0.2229, "rho": 2.0837, "theo": 221.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.5, "last_trade_time": "2026-08-31T15:55:00", "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "ARGX270115P00800000", "bid": 15.0, "bid_size": 3.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.4185, "open_interest": 8.0, "volume": 0.0, "delta": -0.144, "gamma": 0.001, "vega": 1.2905, "theta": -0.2268, "rho": -0.4737, "theo": 19.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-07-02T09:53:02", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ARGX270115C00810000", "bid": 209.0, "bid_size": 4.0, "ask": 217.6, "ask_size": 1.0, "iv": 0.414, "open_interest": 1.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.001, "vega": 1.3428, "theta": -0.2326, "rho": 2.0754, "theo": 213.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.5, "last_trade_time": "2026-08-25T15:04:32", "percent_change": 0.0, "prev_day_close": 217.150001525879}, {"option": "ARGX270115P00810000", "bid": 16.0, "bid_size": 1.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.001, "vega": 1.356, "theta": -0.2368, "rho": -0.5065, "theo": 20.9862, "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": 20.3000001907349}, {"option": "ARGX270115C00820000", "bid": 201.0, "bid_size": 3.0, "ask": 209.8, "ask_size": 1.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.001, "vega": 1.4068, "theta": -0.2423, "rho": 2.0646, "theo": 205.3796, "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": 209.050003051758}, {"option": "ARGX270115P00820000", "bid": 18.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0011, "vega": 1.4165, "theta": -0.2468, "rho": -0.5424, "theo": 22.834, "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": 22.1999998092651}, {"option": "ARGX270115C00830000", "bid": 193.0, "bid_size": 4.0, "ask": 201.7, "ask_size": 1.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0011, "vega": 1.4696, "theta": -0.252, "rho": 2.0522, "theo": 197.4803, "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": 201.050003051758}, {"option": "ARGX270115P00830000", "bid": 20.0, "bid_size": 5.0, "ask": 28.9, "ask_size": 2.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0011, "vega": 1.4798, "theta": -0.2568, "rho": -0.5813, "theo": 24.8087, "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": 24.1499996185303}, {"option": "ARGX270115C00840000", "bid": 185.0, "bid_size": 4.0, "ask": 193.1, "ask_size": 1.0, "iv": 0.4054, "open_interest": 32.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0012, "vega": 1.5323, "theta": -0.2615, "rho": 2.0378, "theo": 189.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-08-17T09:31:27", "percent_change": 0.0, "prev_day_close": 193.150001525879}, {"option": "ARGX270115P00840000", "bid": 22.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.4025, "open_interest": 50.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0012, "vega": 1.5457, "theta": -0.2667, "rho": -0.6207, "theo": 26.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-07-30T13:47:49", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "ARGX270115C00850000", "bid": 178.0, "bid_size": 2.0, "ask": 186.4, "ask_size": 1.0, "iv": 0.4049, "open_interest": 1.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0012, "vega": 1.5954, "theta": -0.2708, "rho": 2.0202, "theo": 182.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-06-11T13:45:40", "percent_change": 0.0, "prev_day_close": 185.75}, {"option": "ARGX270115P00850000", "bid": 25.0, "bid_size": 2.0, "ask": 33.6, "ask_size": 3.0, "iv": 0.4068, "open_interest": 1.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0012, "vega": 1.6094, "theta": -0.2764, "rho": -0.659, "theo": 29.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-04T15:23:37", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ARGX270115C00860000", "bid": 170.4, "bid_size": 3.0, "ask": 178.9, "ask_size": 1.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0013, "vega": 1.6572, "theta": -0.2799, "rho": 2.0003, "theo": 174.6411, "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": 177.949996948242}, {"option": "ARGX270115P00860000", "bid": 27.0, "bid_size": 2.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.3983, "open_interest": 1.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0013, "vega": 1.6686, "theta": -0.286, "rho": -0.7029, "theo": 31.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ARGX270115C00870000", "bid": 163.0, "bid_size": 2.0, "ask": 170.6, "ask_size": 1.0, "iv": 0.3995, "open_interest": 2.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0013, "vega": 1.7169, "theta": -0.2888, "rho": 1.9789, "theo": 167.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-05-15T11:57:30", "percent_change": 0.0, "prev_day_close": 170.75}, {"option": "ARGX270115P00870000", "bid": 30.0, "bid_size": 1.0, "ask": 38.1, "ask_size": 2.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0014, "vega": 1.7277, "theta": -0.2953, "rho": -0.7471, "theo": 34.1924, "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": 32.7000007629394}, {"option": "ARGX270115C00880000", "bid": 156.0, "bid_size": 1.0, "ask": 163.4, "ask_size": 1.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0014, "vega": 1.7751, "theta": -0.2973, "rho": 1.9554, "theo": 160.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.14, "last_trade_time": "2026-05-05T15:28:08", "percent_change": 0.0, "prev_day_close": 162.800003051758}, {"option": "ARGX270115P00880000", "bid": 32.0, "bid_size": 3.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.3982, "open_interest": 25.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0014, "vega": 1.79, "theta": -0.3043, "rho": -0.7931, "theo": 36.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-07-28T15:57:33", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "ARGX270115C00890000", "bid": 150.0, "bid_size": 2.0, "ask": 158.1, "ask_size": 3.0, "iv": 0.4023, "open_interest": 3.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0014, "vega": 1.8322, "theta": -0.3054, "rho": 1.9287, "theo": 153.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.2, "last_trade_time": "2026-08-10T13:26:29", "percent_change": 0.0, "prev_day_close": 156.800003051758}, {"option": "ARGX270115P00890000", "bid": 35.0, "bid_size": 1.0, "ask": 43.9, "ask_size": 2.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0015, "vega": 1.8454, "theta": -0.3129, "rho": -0.8336, "theo": 39.8583, "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": 38.0}, {"option": "ARGX270115C00900000", "bid": 143.0, "bid_size": 3.0, "ask": 151.4, "ask_size": 3.0, "iv": 0.4, "open_interest": 29.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0015, "vega": 1.8866, "theta": -0.3132, "rho": 1.9, "theo": 146.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.7, "last_trade_time": "2026-08-25T15:04:32", "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "ARGX270115P00900000", "bid": 38.0, "bid_size": 3.0, "ask": 46.6, "ask_size": 2.0, "iv": 0.3922, "open_interest": 11.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0015, "vega": 1.8976, "theta": -0.3212, "rho": -0.8825, "theo": 42.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-09-01T10:57:30", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "ARGX270115C00910000", "bid": 136.4, "bid_size": 2.0, "ask": 144.8, "ask_size": 5.0, "iv": 0.3983, "open_interest": 22.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0015, "vega": 1.9376, "theta": -0.3204, "rho": 1.8702, "theo": 139.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.6, "last_trade_time": "2026-07-23T15:15:00", "percent_change": 0.0, "prev_day_close": 142.849998474121}, {"option": "ARGX270115P00910000", "bid": 42.0, "bid_size": 3.0, "ask": 50.9, "ask_size": 1.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0016, "vega": 1.9479, "theta": -0.329, "rho": -0.9309, "theo": 46.2113, "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": 45.1499996185303}, {"option": "ARGX270115C00920000", "bid": 130.0, "bid_size": 2.0, "ask": 138.3, "ask_size": 2.0, "iv": 0.3965, "open_interest": 3.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0016, "vega": 1.9859, "theta": -0.3272, "rho": 1.8384, "theo": 133.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-08-17T09:41:06", "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "ARGX270115P00920000", "bid": 45.0, "bid_size": 2.0, "ask": 50.1, "ask_size": 2.0, "iv": 0.3814, "open_interest": 16.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.0016, "vega": 2.0008, "theta": -0.3363, "rho": -0.9756, "theo": 49.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-09-16T15:48:34", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "ARGX270115C00930000", "bid": 125.0, "bid_size": 10.0, "ask": 129.2, "ask_size": 2.0, "iv": 0.3909, "open_interest": 46.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0016, "vega": 2.0316, "theta": -0.3334, "rho": 1.8036, "theo": 127.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.9, "last_trade_time": "2026-09-17T15:49:35", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "ARGX270115P00930000", "bid": 49.0, "bid_size": 6.0, "ask": 53.7, "ask_size": 2.0, "iv": 0.3807, "open_interest": 49.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0017, "vega": 2.0418, "theta": -0.3431, "rho": -1.0219, "theo": 53.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.8, "last_trade_time": "2026-09-16T15:39:16", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "ARGX270115C00940000", "bid": 117.0, "bid_size": 2.0, "ask": 126.1, "ask_size": 2.0, "iv": 0.3919, "open_interest": 4.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0017, "vega": 2.0734, "theta": -0.339, "rho": 1.7675, "theo": 120.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.17, "last_trade_time": "2026-05-21T14:22:54", "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "ARGX270115P00940000", "bid": 53.0, "bid_size": 2.0, "ask": 61.9, "ask_size": 2.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.0017, "vega": 2.0817, "theta": -0.3494, "rho": -1.0725, "theo": 57.1662, "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": 56.0}, {"option": "ARGX270115C00950000", "bid": 111.0, "bid_size": 2.0, "ask": 119.8, "ask_size": 1.0, "iv": 0.3903, "open_interest": 21.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0017, "vega": 2.1109, "theta": -0.344, "rho": 1.7307, "theo": 115.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.3, "last_trade_time": "2026-09-08T15:33:22", "percent_change": 0.0, "prev_day_close": 118.099998474121}, {"option": "ARGX270115P00950000", "bid": 57.0, "bid_size": 3.0, "ask": 65.3, "ask_size": 2.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0018, "vega": 2.1187, "theta": -0.3551, "rho": -1.1243, "theo": 61.195, "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": 60.0499992370606}, {"option": "ARGX270115C00960000", "bid": 106.0, "bid_size": 3.0, "ask": 114.6, "ask_size": 1.0, "iv": 0.3905, "open_interest": 1.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0017, "vega": 2.1446, "theta": -0.3484, "rho": 1.692, "theo": 109.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.74, "last_trade_time": "2026-05-13T14:00:44", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "ARGX270115P00960000", "bid": 62.0, "bid_size": 2.0, "ask": 70.3, "ask_size": 2.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0018, "vega": 2.1521, "theta": -0.3601, "rho": -1.1697, "theo": 65.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "ARGX270115C00970000", "bid": 101.0, "bid_size": 2.0, "ask": 108.7, "ask_size": 1.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0018, "vega": 2.1745, "theta": -0.3521, "rho": 1.651, "theo": 103.8043, "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": 106.950000762939}, {"option": "ARGX270115P00970000", "bid": 66.0, "bid_size": 2.0, "ask": 74.0, "ask_size": 2.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0018, "vega": 2.1782, "theta": -0.3645, "rho": -1.2132, "theo": 69.8789, "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": 68.2999992370606}, {"option": "ARGX270115C00980000", "bid": 97.0, "bid_size": 5.0, "ask": 102.7, "ask_size": 7.0, "iv": 0.3896, "open_interest": 5.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0018, "vega": 2.1997, "theta": -0.3551, "rho": 1.6094, "theo": 98.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.0, "last_trade_time": "2026-09-17T12:05:20", "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "ARGX270115P00980000", "bid": 71.0, "bid_size": 4.0, "ask": 79.4, "ask_size": 3.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.0018, "vega": 2.201, "theta": -0.3682, "rho": -1.2615, "theo": 74.5104, "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": 73.0999984741211}, {"option": "ARGX270115C00990000", "bid": 90.0, "bid_size": 2.0, "ask": 98.7, "ask_size": 1.0, "iv": 0.3867, "open_interest": 3.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0018, "vega": 2.2203, "theta": -0.3574, "rho": 1.5677, "theo": 93.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.8, "last_trade_time": "2026-09-15T10:15:32", "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "ARGX270115P00990000", "bid": 76.0, "bid_size": 1.0, "ask": 84.2, "ask_size": 2.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0019, "vega": 2.2192, "theta": -0.3714, "rho": -1.3095, "theo": 79.342, "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": 78.0}, {"option": "ARGX270115C01000000", "bid": 85.4, "bid_size": 10.0, "ask": 89.6, "ask_size": 2.0, "iv": 0.377, "open_interest": 64.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.0018, "vega": 2.2364, "theta": -0.359, "rho": 1.5244, "theo": 88.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-09-17T15:35:31", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "ARGX270115P01000000", "bid": 81.0, "bid_size": 1.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.3846, "open_interest": 27.0, "volume": 0.0, "delta": -0.4569, "gamma": 0.0019, "vega": 2.2316, "theta": -0.3738, "rho": -1.35, "theo": 84.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.3, "last_trade_time": "2026-08-17T15:53:43", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "ARGX270115C01020000", "bid": 76.0, "bid_size": 3.0, "ask": 84.6, "ask_size": 2.0, "iv": 0.3843, "open_interest": 3.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0018, "vega": 2.2549, "theta": -0.3602, "rho": 1.4348, "theo": 79.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-09-14T13:28:29", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "ARGX270115P01020000", "bid": 91.0, "bid_size": 3.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0019, "vega": 2.2435, "theta": -0.3765, "rho": -1.4329, "theo": 95.0818, "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": 93.2000007629394}, {"option": "ARGX270115C01040000", "bid": 67.0, "bid_size": 2.0, "ask": 75.8, "ask_size": 1.0, "iv": 0.3814, "open_interest": 7.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.0019, "vega": 2.2551, "theta": -0.3585, "rho": 1.3453, "theo": 70.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-09-14T09:45:02", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "ARGX270115P01040000", "bid": 103.0, "bid_size": 1.0, "ask": 111.4, "ask_size": 1.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.002, "vega": 2.231, "theta": -0.3766, "rho": -1.5061, "theo": 106.5704, "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": 104.900001525879}, {"option": "ARGX270115C01060000", "bid": 60.0, "bid_size": 3.0, "ask": 68.0, "ask_size": 1.0, "iv": 0.3819, "open_interest": 1.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0018, "vega": 2.2373, "theta": -0.3543, "rho": 1.2537, "theo": 62.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-07-17T14:49:14", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "ARGX270115P01060000", "bid": 115.0, "bid_size": 2.0, "ask": 123.7, "ask_size": 2.0, "iv": 0.3787, "open_interest": 5.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.002, "vega": 2.2049, "theta": -0.3742, "rho": -1.5702, "theo": 118.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.52, "last_trade_time": "2026-08-17T11:28:08", "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "ARGX270115C01080000", "bid": 52.1, "bid_size": 2.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.3789, "open_interest": 2.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0018, "vega": 2.2038, "theta": -0.3477, "rho": 1.1646, "theo": 55.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-07-29T11:18:41", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ARGX270115P01080000", "bid": 128.0, "bid_size": 2.0, "ask": 135.4, "ask_size": 2.0, "iv": 0.3745, "open_interest": 2.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0019, "vega": 2.1518, "theta": -0.3695, "rho": -1.6231, "theo": 131.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.8, "last_trade_time": "2026-08-17T09:43:09", "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "ARGX270115C01100000", "bid": 46.0, "bid_size": 2.0, "ask": 54.7, "ask_size": 1.0, "iv": 0.379, "open_interest": 37.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0018, "vega": 2.1543, "theta": -0.3389, "rho": 1.0754, "theo": 49.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.72, "last_trade_time": "2026-09-16T09:51:42", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "ARGX270115P01100000", "bid": 141.0, "bid_size": 1.0, "ask": 149.2, "ask_size": 2.0, "iv": 0.3721, "open_interest": 2.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0019, "vega": 2.0907, "theta": -0.3627, "rho": -1.6556, "theo": 145.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-09-14T12:29:21", "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "ARGX270115C01120000", "bid": 40.4, "bid_size": 4.0, "ask": 49.2, "ask_size": 3.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.0017, "vega": 2.0932, "theta": -0.3282, "rho": 0.9908, "theo": 43.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.26, "last_trade_time": "2026-08-12T12:19:26", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ARGX270115P01120000", "bid": 156.0, "bid_size": 1.0, "ask": 164.7, "ask_size": 2.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0019, "vega": 2.0032, "theta": -0.354, "rho": -1.6886, "theo": 160.0078, "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": 157.199996948242}, {"option": "ARGX270115C01140000", "bid": 36.0, "bid_size": 2.0, "ask": 43.7, "ask_size": 2.0, "iv": 0.3798, "open_interest": 15.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0017, "vega": 2.0193, "theta": -0.316, "rho": 0.9076, "theo": 38.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-09-09T11:48:59", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ARGX270115P01140000", "bid": 170.2, "bid_size": 4.0, "ask": 178.5, "ask_size": 2.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0018, "vega": 1.9166, "theta": -0.3439, "rho": -1.6848, "theo": 175.0677, "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": 171.400001525879}, {"option": "ARGX270115C01160000", "bid": 30.5, "bid_size": 2.0, "ask": 39.4, "ask_size": 3.0, "iv": 0.3783, "open_interest": 2.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0016, "vega": 1.9385, "theta": -0.3026, "rho": 0.8303, "theo": 34.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-17T10:51:48", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ARGX270115P01160000", "bid": 186.0, "bid_size": 1.0, "ask": 194.4, "ask_size": 2.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0018, "vega": 1.8044, "theta": -0.3326, "rho": -1.6844, "theo": 190.7189, "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": 187.300003051758}, {"option": "ARGX270115C01180000", "bid": 26.0, "bid_size": 3.0, "ask": 35.1, "ask_size": 1.0, "iv": 0.3779, "open_interest": 9.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0015, "vega": 1.8492, "theta": -0.2883, "rho": 0.7556, "theo": 29.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-07-29T11:28:40", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "ARGX270115P01180000", "bid": 202.0, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0017, "vega": 1.6929, "theta": -0.3203, "rho": -1.6714, "theo": 206.9219, "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": 202.849998474121}, {"option": "ARGX270115C01200000", "bid": 22.4, "bid_size": 3.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.3776, "open_interest": 129.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0014, "vega": 1.7564, "theta": -0.2734, "rho": 0.687, "theo": 26.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ARGX270115P01200000", "bid": 218.7, "bid_size": 1.0, "ask": 227.7, "ask_size": 2.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0016, "vega": 1.5671, "theta": -0.3072, "rho": -1.6102, "theo": 223.6283, "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": 219.600006103516}, {"option": "ARGX270115C01220000", "bid": 19.0, "bid_size": 4.0, "ask": 28.4, "ask_size": 2.0, "iv": 0.3776, "open_interest": 3.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0014, "vega": 1.6601, "theta": -0.2581, "rho": 0.6222, "theo": 23.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ARGX270115P01220000", "bid": 235.8, "bid_size": 1.0, "ask": 245.0, "ask_size": 2.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0016, "vega": 1.4292, "theta": -0.2934, "rho": -1.5321, "theo": 240.8132, "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": 236.5}, {"option": "ARGX270115C01240000", "bid": 16.0, "bid_size": 5.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.3775, "open_interest": 2.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0013, "vega": 1.562, "theta": -0.2428, "rho": 0.5623, "theo": 20.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.62, "last_trade_time": "2026-04-14T09:54:28", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ARGX270115P01240000", "bid": 253.4, "bid_size": 2.0, "ask": 262.6, "ask_size": 1.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0015, "vega": 1.2961, "theta": -0.2804, "rho": -1.4683, "theo": 258.4051, "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": 253.850006103516}, {"option": "ARGX270115C01260000", "bid": 14.0, "bid_size": 3.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.3796, "open_interest": 2.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0012, "vega": 1.4658, "theta": -0.2275, "rho": 0.5079, "theo": 17.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-09-15T11:05:14", "percent_change": 0.0, "prev_day_close": 18.5999999046326}, {"option": "ARGX270115P01260000", "bid": 271.0, "bid_size": 1.0, "ask": 280.7, "ask_size": 2.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0014, "vega": 1.1647, "theta": -0.2666, "rho": -1.369, "theo": 276.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.9, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 271.75}, {"option": "ARGX270115C01280000", "bid": 11.3, "bid_size": 2.0, "ask": 20.6, "ask_size": 2.0, "iv": 0.3783, "open_interest": 10.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0011, "vega": 1.3687, "theta": -0.2125, "rho": 0.4569, "theo": 15.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-04-24T14:05:26", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ARGX270115P01280000", "bid": 289.0, "bid_size": 2.0, "ask": 297.6, "ask_size": 4.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0014, "vega": 1.0277, "theta": -0.2542, "rho": -1.2334, "theo": 294.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.1, "last_trade_time": "2026-05-07T09:30:03", "percent_change": 0.0, "prev_day_close": 289.449996948242}, {"option": "ARGX270115C01300000", "bid": 10.0, "bid_size": 2.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.3819, "open_interest": 25.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.001, "vega": 1.2758, "theta": -0.1979, "rho": 0.4114, "theo": 13.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-08T09:51:18", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "ARGX270115P01300000", "bid": 308.0, "bid_size": 1.0, "ask": 316.5, "ask_size": 2.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0013, "vega": 0.8845, "theta": -0.2433, "rho": -1.1218, "theo": 313.329, "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": 308.050003051758}, {"option": "ARGX270115C01320000", "bid": 8.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.001, "vega": 1.1856, "theta": -0.1839, "rho": 0.3695, "theo": 12.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "ARGX270115P01320000", "bid": 327.0, "bid_size": 3.0, "ask": 336.2, "ask_size": 2.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0012, "vega": 0.7428, "theta": -0.2328, "rho": -0.9174, "theo": 332.2327, "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": 327.149993896484}, {"option": "ARGX270115C01340000", "bid": 6.6, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0009, "vega": 1.098, "theta": -0.1705, "rho": 0.3314, "theo": 10.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ARGX270115P01340000", "bid": 346.2, "bid_size": 2.0, "ask": 355.4, "ask_size": 2.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0011, "vega": 0.6082, "theta": -0.2212, "rho": -0.7746, "theo": 351.3894, "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": 346.25}, {"option": "ARGX270115C01360000", "bid": 5.0, "bid_size": 3.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0008, "vega": 1.0164, "theta": -0.1577, "rho": 0.2977, "theo": 9.2714, "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": 9.75}, {"option": "ARGX270115P01360000", "bid": 365.6, "bid_size": 2.0, "ask": 374.8, "ask_size": 2.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.001, "vega": 0.462, "theta": -0.214, "rho": -0.6503, "theo": 370.7769, "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": 365.449996948242}, {"option": "ARGX270115C01380000", "bid": 4.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0008, "vega": 0.9382, "theta": -0.1457, "rho": 0.2665, "theo": 8.1451, "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": "ARGX270115P01380000", "bid": 385.4, "bid_size": 2.0, "ask": 394.5, "ask_size": 1.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0008, "vega": 0.3451, "theta": -0.1912, "rho": -0.4445, "theo": 390.3374, "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": 385.0}, {"option": "ARGX270115C01400000", "bid": 3.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0007, "vega": 0.864, "theta": -0.1344, "rho": 0.2387, "theo": 7.1613, "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": 7.55000019073486}, {"option": "ARGX270115P01400000", "bid": 405.2, "bid_size": 2.0, "ask": 414.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0007, "vega": 0.2589, "theta": -0.1548, "rho": -0.3253, "theo": 410.0314, "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": 404.899993896484}, {"option": "ARGX270115C01420000", "bid": 2.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3798, "open_interest": 1.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0006, "vega": 0.796, "theta": -0.1237, "rho": 0.2141, "theo": 6.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ARGX270115P01420000", "bid": 425.2, "bid_size": 2.0, "ask": 434.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0005, "vega": 0.131, "theta": -0.0888, "rho": -0.1809, "theo": 429.8782, "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": 424.799987792969}, {"option": "ARGX270115C01440000", "bid": 2.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3914, "open_interest": 1.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0006, "vega": 0.7316, "theta": -0.1138, "rho": 0.1916, "theo": 5.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ARGX270115P01440000", "bid": 445.1, "bid_size": 2.0, "ask": 454.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0004, "vega": 0.0901, "theta": -0.0386, "rho": -0.101, "theo": 449.7825, "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": 444.700012207031}, {"option": "ARGX270115C01460000", "bid": 1.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0005, "vega": 0.6712, "theta": -0.1046, "rho": 0.1715, "theo": 4.8878, "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": 5.5}, {"option": "ARGX270115P01460000", "bid": 465.1, "bid_size": 1.0, "ask": 474.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0002, "vega": 0.0583, "theta": -0.008, "rho": -0.0788, "theo": 469.7242, "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": 464.700012207031}, {"option": "ARGX270115C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0005, "vega": 0.6164, "theta": -0.0961, "rho": 0.1538, "theo": 4.311, "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": 5.05000000074506}, {"option": "ARGX270115P01480000", "bid": 485.1, "bid_size": 2.0, "ask": 494.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.017, "theta": 0.0, "rho": 0.0, "theo": 489.709, "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": 484.700012207031}, {"option": "ARGX270115C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.4016, "open_interest": 1.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0004, "vega": 0.5654, "theta": -0.0882, "rho": 0.1377, "theo": 3.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX270115P01500000", "bid": 505.1, "bid_size": 2.0, "ask": 514.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 509.709, "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": 504.700012207031}, {"option": "ARGX270115C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4201, "open_interest": 1.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0004, "vega": 0.5175, "theta": -0.0809, "rho": 0.1233, "theo": 3.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ARGX270115P01520000", "bid": 525.1, "bid_size": 2.0, "ask": 534.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 529.709, "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": 524.700012207031}, {"option": "ARGX270115C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.4131, "open_interest": 2.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0004, "vega": 0.474, "theta": -0.0742, "rho": 0.1106, "theo": 2.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 4.20000019669533}, {"option": "ARGX270115P01540000", "bid": 545.1, "bid_size": 2.0, "ask": 554.0, "ask_size": 1.0, "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": 549.709, "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": 544.700012207031}, {"option": "ARGX270115C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.4238, "open_interest": 3.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0003, "vega": 0.4345, "theta": -0.068, "rho": 0.0993, "theo": 2.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ARGX270115P01560000", "bid": 565.1, "bid_size": 2.0, "ask": 574.0, "ask_size": 1.0, "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": 569.709, "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": 564.700012207031}, {"option": "ARGX270115C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.4296, "open_interest": 2.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0003, "vega": 0.3976, "theta": -0.0623, "rho": 0.089, "theo": 2.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ARGX270115P01580000", "bid": 585.1, "bid_size": 2.0, "ask": 594.0, "ask_size": 1.0, "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": 589.709, "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": 584.700012207031}, {"option": "ARGX270219C00450000", "bid": 545.9, "bid_size": 2.0, "ask": 555.0, "ask_size": 1.0, "iv": 0.5524, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.1276, "theta": 0.0, "rho": 1.8396, "theo": 550.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.6, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 555.5}, {"option": "ARGX270219P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.1279, "theta": -0.0213, "rho": -0.0309, "theo": 0.858, "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": 4.69999980926514}, {"option": "ARGX270219C00460000", "bid": 536.2, "bid_size": 2.0, "ask": 545.5, "ask_size": 2.0, "iv": 0.5527, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.1407, "theta": 0.0, "rho": 1.8773, "theo": 540.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.2, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 545.649993896484}, {"option": "ARGX270219P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.141, "theta": -0.0233, "rho": -0.0345, "theo": 0.9614, "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": 4.80000019073486}, {"option": "ARGX270219C00470000", "bid": 526.5, "bid_size": 2.0, "ask": 535.8, "ask_size": 2.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.155, "theta": 0.0, "rho": 1.9147, "theo": 530.9582, "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": 536.099975585938}, {"option": "ARGX270219P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.1557, "theta": -0.0255, "rho": -0.0386, "theo": 1.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ARGX270219C00480000", "bid": 516.9, "bid_size": 2.0, "ask": 526.0, "ask_size": 1.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.1707, "theta": -0.0019, "rho": 1.9516, "theo": 521.2815, "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": 526.350006103516}, {"option": "ARGX270219P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.1718, "theta": -0.0278, "rho": -0.043, "theo": 1.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ARGX270219C00490000", "bid": 507.2, "bid_size": 2.0, "ask": 516.4, "ask_size": 2.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0001, "vega": 0.1876, "theta": -0.0048, "rho": 1.988, "theo": 511.6186, "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": 516.600006103516}, {"option": "ARGX270219P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.1882, "theta": -0.0303, "rho": -0.0479, "theo": 1.3449, "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": 4.94999980926514}, {"option": "ARGX270219C00500000", "bid": 497.5, "bid_size": 2.0, "ask": 506.7, "ask_size": 2.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0001, "vega": 0.2055, "theta": -0.0079, "rho": 2.0239, "theo": 501.9706, "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": 507.100006103516}, {"option": "ARGX270219P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0001, "vega": 0.206, "theta": -0.0329, "rho": -0.0533, "theo": 1.5009, "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": 4.80000019073486}, {"option": "ARGX270219C00520000", "bid": 478.3, "bid_size": 2.0, "ask": 487.5, "ask_size": 2.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0001, "vega": 0.246, "theta": -0.0147, "rho": 2.0941, "theo": 482.7243, "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": 487.649993896484}, {"option": "ARGX270219P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0001, "vega": 0.248, "theta": -0.0389, "rho": -0.0658, "theo": 1.8686, "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": 5.0}, {"option": "ARGX270219C00540000", "bid": 459.1, "bid_size": 2.0, "ask": 468.3, "ask_size": 2.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0001, "vega": 0.2929, "theta": -0.0223, "rho": 2.1614, "theo": 463.5557, "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": 468.550003051758}, {"option": "ARGX270219P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0001, "vega": 0.2945, "theta": -0.0456, "rho": -0.0807, "theo": 2.3113, "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": 5.05000000074506}, {"option": "ARGX270219C00560000", "bid": 440.0, "bid_size": 1.0, "ask": 449.1, "ask_size": 2.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0002, "vega": 0.3459, "theta": -0.0307, "rho": 2.2259, "theo": 444.4788, "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": 448.699996948242}, {"option": "ARGX270219P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0002, "vega": 0.3486, "theta": -0.0531, "rho": -0.0984, "theo": 2.8452, "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": 5.0}, {"option": "ARGX270219C00580000", "bid": 421.0, "bid_size": 1.0, "ask": 430.1, "ask_size": 2.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0002, "vega": 0.407, "theta": -0.04, "rho": 2.2865, "theo": 425.51, "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": 430.299987792969}, {"option": "ARGX270219P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0002, "vega": 0.4098, "theta": -0.0616, "rho": -0.1194, "theo": 3.4907, "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": 3.40000009536743}, {"option": "ARGX270219C00600000", "bid": 402.0, "bid_size": 2.0, "ask": 411.2, "ask_size": 2.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0002, "vega": 0.4747, "theta": -0.0502, "rho": 2.3435, "theo": 406.6687, "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": 411.25}, {"option": "ARGX270219P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0002, "vega": 0.4787, "theta": -0.0709, "rho": -0.1438, "theo": 4.2627, "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": 5.05000000074506}, {"option": "ARGX270219C00620000", "bid": 384.0, "bid_size": 1.0, "ask": 392.4, "ask_size": 2.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0003, "vega": 0.5514, "theta": -0.0613, "rho": 2.3956, "theo": 387.9747, "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": 392.350006103516}, {"option": "ARGX270219P00620000", "bid": 1.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0003, "vega": 0.5563, "theta": -0.0813, "rho": -0.173, "theo": 5.1868, "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": 5.80000019073486}, {"option": "ARGX270219C00640000", "bid": 365.0, "bid_size": 1.0, "ask": 373.8, "ask_size": 2.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0003, "vega": 0.6354, "theta": -0.0734, "rho": 2.4426, "theo": 369.4535, "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": 374.25}, {"option": "ARGX270219P00640000", "bid": 2.05, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0003, "vega": 0.64, "theta": -0.0926, "rho": -0.2059, "theo": 6.284, "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": 6.84999990463257}, {"option": "ARGX270219C00660000", "bid": 347.0, "bid_size": 3.0, "ask": 355.3, "ask_size": 2.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0004, "vega": 0.7282, "theta": -0.0864, "rho": 2.4839, "theo": 351.1288, "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": 355.550003051758}, {"option": "ARGX270219P00660000", "bid": 3.4, "bid_size": 3.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0004, "vega": 0.7359, "theta": -0.1048, "rho": -0.2444, "theo": 7.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999978542328}, {"option": "ARGX270219C00680000", "bid": 329.0, "bid_size": 3.0, "ask": 337.1, "ask_size": 2.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0004, "vega": 0.8288, "theta": -0.1002, "rho": 2.5185, "theo": 333.0207, "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": 337.300003051758}, {"option": "ARGX270219P00680000", "bid": 5.0, "bid_size": 3.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.4529, "open_interest": 3.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0004, "vega": 0.8344, "theta": -0.118, "rho": -0.2879, "theo": 9.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T13:44:02", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ARGX270219C00700000", "bid": 311.0, "bid_size": 3.0, "ask": 319.2, "ask_size": 2.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0005, "vega": 0.9367, "theta": -0.1149, "rho": 2.5468, "theo": 315.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.350006103516}, {"option": "ARGX270219P00700000", "bid": 7.0, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0005, "vega": 0.9469, "theta": -0.132, "rho": -0.338, "theo": 10.9006, "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": 11.2999999523163}, {"option": "ARGX270219C00720000", "bid": 294.0, "bid_size": 1.0, "ask": 301.6, "ask_size": 2.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0006, "vega": 1.0526, "theta": -0.1302, "rho": 2.5666, "theo": 297.6318, "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": 301.949996948242}, {"option": "ARGX270219P00720000", "bid": 9.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0006, "vega": 1.0606, "theta": -0.1468, "rho": -0.3934, "theo": 12.9896, "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": 13.4000000953674}, {"option": "ARGX270219C00740000", "bid": 276.1, "bid_size": 1.0, "ask": 285.9, "ask_size": 2.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0007, "vega": 1.173, "theta": -0.1461, "rho": 2.5794, "theo": 280.4086, "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": 284.199996948242}, {"option": "ARGX270219P00740000", "bid": 11.0, "bid_size": 3.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0007, "vega": 1.185, "theta": -0.1621, "rho": -0.4565, "theo": 15.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ARGX270219C00750000", "bid": 268.0, "bid_size": 1.0, "ask": 277.3, "ask_size": 1.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0007, "vega": 1.2363, "theta": -0.1542, "rho": 2.582, "theo": 271.9303, "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": 276.149993896484}, {"option": "ARGX270219P00750000", "bid": 12.3, "bid_size": 2.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0007, "vega": 1.2489, "theta": -0.17, "rho": -0.4908, "theo": 16.7546, "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": 16.8000001907349}, {"option": "ARGX270219C00760000", "bid": 259.3, "bid_size": 2.0, "ask": 268.8, "ask_size": 1.0, "iv": 0.425, "open_interest": 1.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0007, "vega": 1.3002, "theta": -0.1624, "rho": 2.5824, "theo": 263.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.8, "last_trade_time": "2026-07-20T09:39:28", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "ARGX270219P00760000", "bid": 14.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0008, "vega": 1.3115, "theta": -0.178, "rho": -0.5257, "theo": 18.1985, "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": 18.0499997138977}, {"option": "ARGX270219C00770000", "bid": 251.0, "bid_size": 5.0, "ask": 260.8, "ask_size": 1.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0008, "vega": 1.3642, "theta": -0.1707, "rho": 2.5811, "theo": 255.2668, "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": 259.199996948242}, {"option": "ARGX270219P00770000", "bid": 15.1, "bid_size": 2.0, "ask": 24.9, "ask_size": 2.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0008, "vega": 1.3757, "theta": -0.186, "rho": -0.5632, "theo": 19.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "ARGX270219C00780000", "bid": 243.0, "bid_size": 3.0, "ask": 251.9, "ask_size": 1.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0008, "vega": 1.4288, "theta": -0.1789, "rho": 2.5778, "theo": 247.0993, "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": 251.050003051758}, {"option": "ARGX270219P00780000", "bid": 17.0, "bid_size": 1.0, "ask": 26.2, "ask_size": 2.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0008, "vega": 1.4426, "theta": -0.1941, "rho": -0.6029, "theo": 21.393, "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": 20.8500003814697}, {"option": "ARGX270219C00790000", "bid": 234.6, "bid_size": 2.0, "ask": 244.0, "ask_size": 1.0, "iv": 0.4158, "open_interest": 50.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0009, "vega": 1.495, "theta": -0.1872, "rho": 2.5715, "theo": 239.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.63, "last_trade_time": "2026-07-27T12:16:59", "percent_change": 0.0, "prev_day_close": 242.599998474121}, {"option": "ARGX270219P00790000", "bid": 19.0, "bid_size": 1.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0009, "vega": 1.5118, "theta": -0.2022, "rho": -0.6432, "theo": 23.1603, "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": 22.75}, {"option": "ARGX270219C00800000", "bid": 226.7, "bid_size": 2.0, "ask": 235.7, "ask_size": 1.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0009, "vega": 1.5614, "theta": -0.1954, "rho": 2.5625, "theo": 231.0665, "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": 234.5}, {"option": "ARGX270219P00800000", "bid": 20.2, "bid_size": 4.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.4117, "open_interest": 3.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0009, "vega": 1.5753, "theta": -0.2102, "rho": -0.6851, "theo": 25.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-07-27T14:35:49", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ARGX270219C00810000", "bid": 219.0, "bid_size": 2.0, "ask": 226.9, "ask_size": 1.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.001, "vega": 1.6269, "theta": -0.2036, "rho": 2.5518, "theo": 223.2329, "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": 226.550003051758}, {"option": "ARGX270219P00810000", "bid": 22.1, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.001, "vega": 1.6398, "theta": -0.2183, "rho": -0.7289, "theo": 27.0454, "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": 26.5500001907349}, {"option": "ARGX270219C00820000", "bid": 211.0, "bid_size": 3.0, "ask": 218.8, "ask_size": 1.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.001, "vega": 1.6917, "theta": -0.2117, "rho": 2.5392, "theo": 215.5318, "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": 218.800003051758}, {"option": "ARGX270219P00820000", "bid": 24.2, "bid_size": 1.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.001, "vega": 1.7078, "theta": -0.2262, "rho": -0.7754, "theo": 29.1761, "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": 28.6000003814697}, {"option": "ARGX270219C00830000", "bid": 203.3, "bid_size": 2.0, "ask": 212.7, "ask_size": 2.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.001, "vega": 1.7569, "theta": -0.2196, "rho": 2.5238, "theo": 207.9476, "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": 211.150001525879}, {"option": "ARGX270219P00830000", "bid": 27.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0011, "vega": 1.7754, "theta": -0.2341, "rho": -0.8202, "theo": 31.4375, "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": 30.6000003814697}, {"option": "ARGX270219C00840000", "bid": 196.0, "bid_size": 2.0, "ask": 205.0, "ask_size": 1.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0011, "vega": 1.8218, "theta": -0.2274, "rho": 2.5053, "theo": 200.4969, "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": 203.5}, {"option": "ARGX270219P00840000", "bid": 29.0, "bid_size": 1.0, "ask": 38.4, "ask_size": 2.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0011, "vega": 1.8368, "theta": -0.2418, "rho": -0.8701, "theo": 33.8423, "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": 32.7999992370606}, {"option": "ARGX270219C00850000", "bid": 188.4, "bid_size": 4.0, "ask": 197.6, "ask_size": 1.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0011, "vega": 1.8849, "theta": -0.235, "rho": 2.4848, "theo": 193.1748, "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": 196.099998474121}, {"option": "ARGX270219P00850000", "bid": 31.4, "bid_size": 2.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0012, "vega": 1.8991, "theta": -0.2494, "rho": -0.9184, "theo": 36.378, "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": 35.4499998092651}, {"option": "ARGX270219C00860000", "bid": 181.0, "bid_size": 3.0, "ask": 189.0, "ask_size": 1.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0012, "vega": 1.9459, "theta": -0.2424, "rho": 2.463, "theo": 186.0119, "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": 188.949996948242}, {"option": "ARGX270219P00860000", "bid": 34.0, "bid_size": 1.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0012, "vega": 1.9642, "theta": -0.2567, "rho": -0.9694, "theo": 39.0577, "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": 37.7999992370606}, {"option": "ARGX270219C00870000", "bid": 174.1, "bid_size": 2.0, "ask": 181.9, "ask_size": 1.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0012, "vega": 2.0059, "theta": -0.2496, "rho": 2.4386, "theo": 178.9733, "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": 181.549995422363}, {"option": "ARGX270219P00870000", "bid": 37.0, "bid_size": 1.0, "ask": 46.7, "ask_size": 2.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0012, "vega": 2.0241, "theta": -0.2639, "rho": -1.0222, "theo": 41.895, "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": 40.6499996185303}, {"option": "ARGX270219C00880000", "bid": 167.6, "bid_size": 3.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.3969, "open_interest": 1.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0012, "vega": 2.0647, "theta": -0.2564, "rho": 2.411, "theo": 172.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-07-29T11:45:54", "percent_change": 0.0, "prev_day_close": 174.849998474121}, {"option": "ARGX270219P00880000", "bid": 40.0, "bid_size": 2.0, "ask": 49.6, "ask_size": 1.0, "iv": 0.3955, "open_interest": 1.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0013, "vega": 2.0812, "theta": -0.2708, "rho": -1.0746, "theo": 44.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.8, "last_trade_time": "2026-07-31T13:06:51", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ARGX270219C00890000", "bid": 161.0, "bid_size": 1.0, "ask": 169.9, "ask_size": 1.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0013, "vega": 2.121, "theta": -0.263, "rho": 2.3815, "theo": 165.3748, "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": 168.150001525879}, {"option": "ARGX270219P00890000", "bid": 43.1, "bid_size": 2.0, "ask": 52.4, "ask_size": 2.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0013, "vega": 2.1361, "theta": -0.2774, "rho": -1.1263, "theo": 48.0273, "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": 46.6999988555908}, {"option": "ARGX270219C00900000", "bid": 154.4, "bid_size": 4.0, "ask": 163.5, "ask_size": 3.0, "iv": 0.3934, "open_interest": 2.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0013, "vega": 2.1742, "theta": -0.2692, "rho": 2.3508, "theo": 158.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.87, "last_trade_time": "2026-07-30T12:05:16", "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "ARGX270219P00900000", "bid": 46.2, "bid_size": 2.0, "ask": 55.6, "ask_size": 2.0, "iv": 0.3907, "open_interest": 1.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0014, "vega": 2.1893, "theta": -0.2836, "rho": -1.182, "theo": 51.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.85, "last_trade_time": "2026-07-31T13:06:51", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ARGX270219C00910000", "bid": 148.0, "bid_size": 2.0, "ask": 156.7, "ask_size": 2.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0014, "vega": 2.2249, "theta": -0.2751, "rho": 2.3183, "theo": 152.3775, "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": 155.099998474121}, {"option": "ARGX270219P00910000", "bid": 50.0, "bid_size": 1.0, "ask": 59.5, "ask_size": 5.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0014, "vega": 2.2401, "theta": -0.2896, "rho": -1.2356, "theo": 54.7963, "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": 53.3999996185303}, {"option": "ARGX270219C00920000", "bid": 141.1, "bid_size": 3.0, "ask": 150.8, "ask_size": 1.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0014, "vega": 2.2733, "theta": -0.2805, "rho": 2.2828, "theo": 146.121, "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": 149.199996948242}, {"option": "ARGX270219P00920000", "bid": 54.0, "bid_size": 1.0, "ask": 63.1, "ask_size": 2.0, "iv": 0.3899, "open_interest": 50.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0014, "vega": 2.2888, "theta": -0.2952, "rho": -1.2907, "theo": 58.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-08-31T10:52:51", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "ARGX270219C00930000", "bid": 135.1, "bid_size": 2.0, "ask": 144.9, "ask_size": 3.0, "iv": 0.3881, "open_interest": 1.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0014, "vega": 2.3187, "theta": -0.2856, "rho": 2.2452, "theo": 140.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.1, "last_trade_time": "2026-08-31T15:55:00", "percent_change": 0.0, "prev_day_close": 142.550003051758}, {"option": "ARGX270219P00930000", "bid": 58.0, "bid_size": 3.0, "ask": 66.3, "ask_size": 1.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0015, "vega": 2.3315, "theta": -0.3003, "rho": -1.3449, "theo": 62.2369, "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": 60.2999992370606}, {"option": "ARGX270219C00940000", "bid": 130.0, "bid_size": 3.0, "ask": 138.8, "ask_size": 1.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0015, "vega": 2.3602, "theta": -0.2902, "rho": 2.2068, "theo": 134.1015, "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": 137.400001525879}, {"option": "ARGX270219P00940000", "bid": 62.0, "bid_size": 1.0, "ask": 70.2, "ask_size": 2.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0015, "vega": 2.3714, "theta": -0.3051, "rho": -1.4034, "theo": 66.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "ARGX270219C00950000", "bid": 124.0, "bid_size": 2.0, "ask": 133.2, "ask_size": 2.0, "iv": 0.3866, "open_interest": 1.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0015, "vega": 2.3981, "theta": -0.2944, "rho": 2.1675, "theo": 128.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.4, "last_trade_time": "2026-07-31T09:55:50", "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "ARGX270219P00950000", "bid": 66.0, "bid_size": 3.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.0016, "vega": 2.4083, "theta": -0.3095, "rho": -1.4551, "theo": 70.3487, "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": 68.5499992370606}, {"option": "ARGX270219C00960000", "bid": 118.0, "bid_size": 2.0, "ask": 127.5, "ask_size": 1.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0015, "vega": 2.4328, "theta": -0.2981, "rho": 2.1259, "theo": 122.741, "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": 125.650001525879}, {"option": "ARGX270219P00960000", "bid": 70.0, "bid_size": 3.0, "ask": 79.4, "ask_size": 2.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.3805, "gamma": 0.0016, "vega": 2.4414, "theta": -0.3134, "rho": -1.5053, "theo": 74.6722, "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": 72.7000007629394}, {"option": "ARGX270219C00970000", "bid": 113.0, "bid_size": 3.0, "ask": 122.2, "ask_size": 1.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0016, "vega": 2.4639, "theta": -0.3013, "rho": 2.082, "theo": 117.3124, "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": 120.099998474121}, {"option": "ARGX270219P00970000", "bid": 75.0, "bid_size": 1.0, "ask": 83.9, "ask_size": 3.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.3969, "gamma": 0.0016, "vega": 2.469, "theta": -0.3169, "rho": -1.5662, "theo": 79.1707, "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": 77.4000015258789}, {"option": "ARGX270219C00980000", "bid": 108.0, "bid_size": 1.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0016, "vega": 2.4909, "theta": -0.3041, "rho": 2.0375, "theo": 112.0537, "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": 114.549999237061}, {"option": "ARGX270219P00980000", "bid": 80.0, "bid_size": 1.0, "ask": 88.6, "ask_size": 3.0, "iv": 0.3838, "open_interest": 1.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0016, "vega": 2.4933, "theta": -0.3199, "rho": -1.6221, "theo": 83.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-08-17T10:40:22", "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "ARGX270219C00990000", "bid": 103.0, "bid_size": 1.0, "ask": 111.2, "ask_size": 1.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0016, "vega": 2.5138, "theta": -0.3064, "rho": 1.993, "theo": 106.9622, "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": 109.5}, {"option": "ARGX270219P00990000", "bid": 84.0, "bid_size": 2.0, "ask": 93.4, "ask_size": 2.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0017, "vega": 2.5131, "theta": -0.3224, "rho": -1.6713, "theo": 88.6796, "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": 86.5999984741211}, {"option": "ARGX270219C01000000", "bid": 98.0, "bid_size": 1.0, "ask": 106.6, "ask_size": 1.0, "iv": 0.3813, "open_interest": 1.0, "volume": 0.0, "delta": 0.5667, "gamma": 0.0016, "vega": 2.5328, "theta": -0.3081, "rho": 1.9473, "theo": 102.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.97, "last_trade_time": "2026-08-18T13:17:58", "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "ARGX270219P01000000", "bid": 90.0, "bid_size": 1.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0017, "vega": 2.5275, "theta": -0.3245, "rho": -1.7078, "theo": 93.7014, "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": 91.5999984741211}, {"option": "ARGX270219C01010000", "bid": 93.0, "bid_size": 2.0, "ask": 101.9, "ask_size": 2.0, "iv": 0.3799, "open_interest": 7.0, "volume": 0.0, "delta": 0.5508, "gamma": 0.0016, "vega": 2.5478, "theta": -0.3094, "rho": 1.8995, "theo": 97.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-09-09T15:51:19", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "ARGX270219P01010000", "bid": 95.0, "bid_size": 1.0, "ask": 103.7, "ask_size": 3.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0017, "vega": 2.5393, "theta": -0.3261, "rho": -1.7698, "theo": 98.9146, "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": 97.2000007629394}, {"option": "ARGX270219C01020000", "bid": 89.0, "bid_size": 1.0, "ask": 97.3, "ask_size": 1.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0016, "vega": 2.5586, "theta": -0.3102, "rho": 1.851, "theo": 92.6883, "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": 95.3499984741211}, {"option": "ARGX270219P01020000", "bid": 100.0, "bid_size": 1.0, "ask": 109.1, "ask_size": 3.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.0017, "vega": 2.5452, "theta": -0.3272, "rho": -1.8145, "theo": 104.2875, "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": 102.349998474121}, {"option": "ARGX270219C01040000", "bid": 80.0, "bid_size": 1.0, "ask": 88.7, "ask_size": 2.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0016, "vega": 2.5684, "theta": -0.3103, "rho": 1.755, "theo": 83.9998, "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": 86.5499992370606}, {"option": "ARGX270219P01040000", "bid": 111.0, "bid_size": 2.0, "ask": 120.4, "ask_size": 1.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.0017, "vega": 2.5425, "theta": -0.3281, "rho": -1.895, "theo": 115.5513, "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": 113.400001525879}, {"option": "ARGX270219C01060000", "bid": 72.0, "bid_size": 1.0, "ask": 80.7, "ask_size": 1.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0016, "vega": 2.5619, "theta": -0.3085, "rho": 1.6557, "theo": 75.9527, "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": 78.2000007629394}, {"option": "ARGX270219P01060000", "bid": 123.0, "bid_size": 1.0, "ask": 132.3, "ask_size": 1.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0018, "vega": 2.5258, "theta": -0.3272, "rho": -1.9731, "theo": 127.516, "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": 125.349998474121}, {"option": "ARGX270219C01080000", "bid": 64.6, "bid_size": 2.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0016, "vega": 2.5406, "theta": -0.305, "rho": 1.5575, "theo": 68.5342, "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": 70.1500015258789}, {"option": "ARGX270219P01080000", "bid": 136.0, "bid_size": 1.0, "ask": 145.1, "ask_size": 1.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0018, "vega": 2.4857, "theta": -0.3246, "rho": -2.0365, "theo": 140.1218, "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": 137.599998474121}, {"option": "ARGX270219C01100000", "bid": 57.0, "bid_size": 2.0, "ask": 66.8, "ask_size": 3.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0016, "vega": 2.5052, "theta": -0.2998, "rho": 1.4597, "theo": 61.7128, "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": 63.2000007629394}, {"option": "ARGX270219P01100000", "bid": 149.0, "bid_size": 2.0, "ask": 158.3, "ask_size": 2.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0018, "vega": 2.4299, "theta": -0.3204, "rho": -2.0952, "theo": 153.4169, "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": 150.650001525879}, {"option": "ARGX270219C01120000", "bid": 51.0, "bid_size": 3.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0016, "vega": 2.4561, "theta": -0.2931, "rho": 1.3625, "theo": 55.4704, "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": 56.8999996185303}, {"option": "ARGX270219P01120000", "bid": 163.0, "bid_size": 3.0, "ask": 172.1, "ask_size": 3.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0017, "vega": 2.3666, "theta": -0.3147, "rho": -2.1288, "theo": 167.2931, "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": 164.349998474121}, {"option": "ARGX270219C01140000", "bid": 45.3, "bid_size": 2.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.3709, "open_interest": 20.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0016, "vega": 2.3968, "theta": -0.2852, "rho": 1.2696, "theo": 49.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.52, "last_trade_time": "2026-09-09T11:45:33", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ARGX270219P01140000", "bid": 177.0, "bid_size": 1.0, "ask": 186.6, "ask_size": 1.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0017, "vega": 2.264, "theta": -0.308, "rho": -2.1177, "theo": 181.796, "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": 178.650001525879}, {"option": "ARGX270219C01160000", "bid": 40.4, "bid_size": 2.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0015, "vega": 2.3257, "theta": -0.2761, "rho": 1.1771, "theo": 44.5866, "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": 45.2999992370606}, {"option": "ARGX270219P01160000", "bid": 192.3, "bid_size": 4.0, "ask": 201.3, "ask_size": 4.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0017, "vega": 2.1787, "theta": -0.2999, "rho": -2.1576, "theo": 196.8462, "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": 193.599998474121}, {"option": "ARGX270219C01180000", "bid": 35.6, "bid_size": 2.0, "ask": 44.8, "ask_size": 1.0, "iv": 0.3702, "open_interest": 20.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0015, "vega": 2.2477, "theta": -0.2661, "rho": 1.0902, "theo": 39.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-09-09T11:48:59", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "ARGX270219P01180000", "bid": 207.4, "bid_size": 4.0, "ask": 216.7, "ask_size": 3.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0016, "vega": 2.0586, "theta": -0.2913, "rho": -2.0957, "theo": 212.4263, "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": 208.700004577637}, {"option": "ARGX270219C01200000", "bid": 31.6, "bid_size": 1.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.37, "open_interest": 3.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0014, "vega": 2.1624, "theta": -0.2554, "rho": 1.0062, "theo": 35.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-08-18T13:17:58", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "ARGX270219P01200000", "bid": 223.7, "bid_size": 2.0, "ask": 232.3, "ask_size": 1.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0016, "vega": 1.946, "theta": -0.2819, "rho": -2.1102, "theo": 228.5259, "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": 224.050003051758}, {"option": "ARGX270219C01220000", "bid": 27.2, "bid_size": 2.0, "ask": 36.6, "ask_size": 1.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0014, "vega": 2.0706, "theta": -0.2441, "rho": 0.9258, "theo": 31.7969, "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": 32.3999996185303}, {"option": "ARGX270219P01220000", "bid": 240.1, "bid_size": 2.0, "ask": 249.3, "ask_size": 1.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0016, "vega": 1.8202, "theta": -0.2718, "rho": -2.0212, "theo": 245.064, "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": 240.25}, {"option": "ARGX270219C01240000", "bid": 24.0, "bid_size": 3.0, "ask": 33.1, "ask_size": 2.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0013, "vega": 1.9772, "theta": -0.2324, "rho": 0.8513, "theo": 28.3439, "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": 29.1000003814697}, {"option": "ARGX270219P01240000", "bid": 257.0, "bid_size": 1.0, "ask": 266.6, "ask_size": 2.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0015, "vega": 1.651, "theta": -0.2613, "rho": -1.9042, "theo": 262.1019, "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": 257.899993896484}, {"option": "ARGX270219C01260000", "bid": 21.0, "bid_size": 3.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.3689, "open_interest": 1.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0012, "vega": 1.8791, "theta": -0.2206, "rho": 0.7794, "theo": 25.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-08-27T14:25:22", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ARGX270219P01260000", "bid": 274.2, "bid_size": 1.0, "ask": 283.8, "ask_size": 1.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0015, "vega": 1.5431, "theta": -0.2501, "rho": -1.8881, "theo": 279.4868, "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": 275.449996948242}, {"option": "ARGX270219C01280000", "bid": 18.0, "bid_size": 3.0, "ask": 27.3, "ask_size": 3.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0012, "vega": 1.7806, "theta": -0.2086, "rho": 0.7133, "theo": 22.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ARGX270219P01280000", "bid": 292.1, "bid_size": 2.0, "ask": 301.1, "ask_size": 3.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0014, "vega": 1.3736, "theta": -0.2413, "rho": -1.652, "theo": 297.2618, "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": 293.199996948242}, {"option": "ARGX270219C01300000", "bid": 17.0, "bid_size": 1.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0011, "vega": 1.6832, "theta": -0.1967, "rho": 0.6518, "theo": 19.9796, "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": 20.3500003814697}, {"option": "ARGX270219P01300000", "bid": 310.0, "bid_size": 2.0, "ask": 319.6, "ask_size": 2.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0014, "vega": 1.2061, "theta": -0.2288, "rho": -1.5939, "theo": 315.4306, "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": 310.900009155273}, {"option": "ARGX270219C01320000", "bid": 13.0, "bid_size": 2.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.001, "vega": 1.5844, "theta": -0.185, "rho": 0.5934, "theo": 17.76, "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": 18.5500001907349}, {"option": "ARGX270219P01320000", "bid": 329.0, "bid_size": 3.0, "ask": 337.4, "ask_size": 2.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0013, "vega": 1.0874, "theta": -0.2202, "rho": -1.3734, "theo": 333.8535, "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": 329.0}, {"option": "ARGX270219C01340000", "bid": 12.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.001, "vega": 1.4887, "theta": -0.1735, "rho": 0.5407, "theo": 15.7813, "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": 16.25}, {"option": "ARGX270219P01340000", "bid": 348.0, "bid_size": 2.0, "ask": 356.6, "ask_size": 2.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0012, "vega": 0.8891, "theta": -0.2072, "rho": -1.1336, "theo": 352.6215, "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": 347.949996948242}, {"option": "ARGX270219C01360000", "bid": 10.0, "bid_size": 5.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0009, "vega": 1.396, "theta": -0.1624, "rho": 0.4917, "theo": 14.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "ARGX270219P01360000", "bid": 366.6, "bid_size": 2.0, "ask": 375.9, "ask_size": 2.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0012, "vega": 0.7501, "theta": -0.1956, "rho": -1.03, "theo": 371.6492, "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": 366.449996948242}, {"option": "ARGX270219C01380000", "bid": 8.2, "bid_size": 2.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0008, "vega": 1.3042, "theta": -0.1516, "rho": 0.446, "theo": 12.4484, "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": 13.3000001907349}, {"option": "ARGX270219P01380000", "bid": 386.0, "bid_size": 2.0, "ask": 395.1, "ask_size": 2.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0011, "vega": 0.598, "theta": -0.1845, "rho": -0.7436, "theo": 390.8951, "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": 386.399993896484}, {"option": "ARGX270219C01400000", "bid": 7.0, "bid_size": 1.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0008, "vega": 1.2172, "theta": -0.1413, "rho": 0.4049, "theo": 11.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "ARGX270219P01400000", "bid": 405.4, "bid_size": 2.0, "ask": 414.1, "ask_size": 2.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0009, "vega": 0.4355, "theta": -0.1616, "rho": -0.513, "theo": 410.3763, "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": 405.350006103516}, {"option": "ARGX270219C01420000", "bid": 6.0, "bid_size": 3.0, "ask": 14.6, "ask_size": 2.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0007, "vega": 1.1345, "theta": -0.1314, "rho": 0.3672, "theo": 9.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ARGX270219P01420000", "bid": 425.2, "bid_size": 2.0, "ask": 434.5, "ask_size": 2.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0007, "vega": 0.2696, "theta": -0.1538, "rho": -0.3876, "theo": 430.0666, "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": 424.899993896484}, {"option": "ARGX270219C01440000", "bid": 5.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0007, "vega": 1.054, "theta": -0.1221, "rho": 0.332, "theo": 8.716, "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": 8.84999990463257}, {"option": "ARGX270219P01440000", "bid": 445.2, "bid_size": 2.0, "ask": 454.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0006, "vega": 0.1921, "theta": -0.1124, "rho": -0.2109, "theo": 449.8569, "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": 444.700012207031}, {"option": "ARGX270219C01460000", "bid": 4.0, "bid_size": 1.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0006, "vega": 0.9783, "theta": -0.1132, "rho": 0.3007, "theo": 7.7414, "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": "ARGX270219P01460000", "bid": 465.1, "bid_size": 2.0, "ask": 474.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0004, "vega": 0.1191, "theta": -0.0629, "rho": -0.1381, "theo": 469.7349, "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": 464.700012207031}, {"option": "ARGX270219C01480000", "bid": 3.0, "bid_size": 2.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0006, "vega": 0.9078, "theta": -0.1048, "rho": 0.2723, "theo": 6.8761, "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": 7.5}, {"option": "ARGX270219P01480000", "bid": 485.2, "bid_size": 1.0, "ask": 494.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0002, "vega": 0.0275, "theta": -0.0524, "rho": 0.0, "theo": 489.709, "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": 484.700012207031}, {"option": "ARGX270219C01500000", "bid": 2.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0005, "vega": 0.8402, "theta": -0.097, "rho": 0.2458, "theo": 6.1093, "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": "ARGX270219P01500000", "bid": 505.1, "bid_size": 1.0, "ask": 514.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 509.709, "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": 504.700012207031}, {"option": "ARGX270219C01520000", "bid": 2.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0005, "vega": 0.7764, "theta": -0.0896, "rho": 0.2221, "theo": 5.4304, "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": 6.25}, {"option": "ARGX270219P01520000", "bid": 525.1, "bid_size": 2.0, "ask": 534.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 529.709, "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": 524.700012207031}, {"option": "ARGX270219C01540000", "bid": 1.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.3819, "open_interest": 3.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0004, "vega": 0.7178, "theta": -0.0827, "rho": 0.201, "theo": 4.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-24T10:09:30", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ARGX270219P01540000", "bid": 545.1, "bid_size": 2.0, "ask": 554.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 549.709, "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": 544.700012207031}, {"option": "ARGX270219C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3839, "open_interest": 3.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0004, "vega": 0.663, "theta": -0.0763, "rho": 0.1815, "theo": 4.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-24T11:17:16", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "ARGX270219P01560000", "bid": 565.1, "bid_size": 2.0, "ask": 574.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 569.709, "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": 564.700012207031}, {"option": "ARGX270219C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0004, "vega": 0.6109, "theta": -0.0703, "rho": 0.1637, "theo": 3.8216, "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": 5.0}, {"option": "ARGX270219P01580000", "bid": 585.1, "bid_size": 2.0, "ask": 594.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 589.709, "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": 584.700012207031}, {"option": "ARGX270319C00390000", "bid": 606.3, "bid_size": 2.0, "ask": 615.5, "ask_size": 2.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0, "vega": 0.1047, "theta": 0.0, "rho": 1.8699, "theo": 610.289, "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": 615.25}, {"option": "ARGX270319P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0, "vega": 0.1052, "theta": -0.0155, "rho": -0.0268, "theo": 0.6971, "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": 4.80000019073486}, {"option": "ARGX270319C00400000", "bid": 596.6, "bid_size": 2.0, "ask": 605.9, "ask_size": 2.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0, "vega": 0.1158, "theta": 0.0, "rho": 1.9152, "theo": 600.6045, "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": 605.850006103516}, {"option": "ARGX270319P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.7452, "open_interest": 2.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0, "vega": 0.1165, "theta": -0.0169, "rho": -0.03, "theo": 0.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T14:05:37", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ARGX270319C00410000", "bid": 587.0, "bid_size": 2.0, "ask": 596.0, "ask_size": 1.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0, "vega": 0.1277, "theta": 0.0, "rho": 1.9602, "theo": 590.929, "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": 596.5}, {"option": "ARGX270319P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0, "vega": 0.1281, "theta": -0.0185, "rho": -0.0336, "theo": 0.8734, "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": 4.94999980926514}, {"option": "ARGX270319C00420000", "bid": 577.3, "bid_size": 2.0, "ask": 586.6, "ask_size": 2.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0, "vega": 0.1405, "theta": 0.0, "rho": 2.0048, "theo": 581.2632, "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": 586.25}, {"option": "ARGX270319P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0, "vega": 0.1408, "theta": -0.0202, "rho": -0.0374, "theo": 0.9756, "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": 5.05000000074506}, {"option": "ARGX270319C00430000", "bid": 567.7, "bid_size": 2.0, "ask": 576.8, "ask_size": 2.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.1545, "theta": 0.0, "rho": 2.049, "theo": 571.6079, "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": 576.850006103516}, {"option": "ARGX270319P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.155, "theta": -0.022, "rho": -0.0417, "theo": 1.0881, "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": 5.05000000074506}, {"option": "ARGX270319C00440000", "bid": 558.0, "bid_size": 2.0, "ask": 567.0, "ask_size": 1.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.1697, "theta": -0.0003, "rho": 2.0928, "theo": 561.9642, "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": 566.950012207031}, {"option": "ARGX270319P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.1708, "theta": -0.024, "rho": -0.0463, "theo": 1.2125, "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": 5.05000000074506}, {"option": "ARGX270319C00450000", "bid": 548.3, "bid_size": 2.0, "ask": 557.6, "ask_size": 2.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.1862, "theta": -0.0028, "rho": 2.1359, "theo": 552.3331, "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": 557.700012207031}, {"option": "ARGX270319P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.1874, "theta": -0.026, "rho": -0.0517, "theo": 1.3501, "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": 5.0}, {"option": "ARGX270319C00460000", "bid": 538.8, "bid_size": 2.0, "ask": 547.9, "ask_size": 2.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.2037, "theta": -0.0054, "rho": 2.1786, "theo": 542.716, "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": 548.299987792969}, {"option": "ARGX270319P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.2044, "theta": -0.0283, "rho": -0.0572, "theo": 1.5017, "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": 5.05000000074506}, {"option": "ARGX270319C00470000", "bid": 529.2, "bid_size": 2.0, "ask": 538.2, "ask_size": 1.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.2224, "theta": -0.0081, "rho": 2.2209, "theo": 533.1139, "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": 538.600006103516}, {"option": "ARGX270319P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.223, "theta": -0.0306, "rho": -0.0632, "theo": 1.6678, "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": 5.05000000074506}, {"option": "ARGX270319C00480000", "bid": 519.6, "bid_size": 2.0, "ask": 528.7, "ask_size": 2.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0001, "vega": 0.2426, "theta": -0.011, "rho": 2.2625, "theo": 523.5278, "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": 528.799987792969}, {"option": "ARGX270319P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0001, "vega": 0.2444, "theta": -0.0332, "rho": -0.0701, "theo": 1.855, "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": 5.0}, {"option": "ARGX270319C00490000", "bid": 510.0, "bid_size": 1.0, "ask": 519.2, "ask_size": 2.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0001, "vega": 0.2645, "theta": -0.0141, "rho": 2.3034, "theo": 513.9594, "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": 519.350006103516}, {"option": "ARGX270319P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0001, "vega": 0.267, "theta": -0.0359, "rho": -0.0776, "theo": 2.0561, "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": 3.54999995231628}, {"option": "ARGX270319C00500000", "bid": 500.5, "bid_size": 2.0, "ask": 509.7, "ask_size": 2.0, "iv": 0.532, "open_interest": 1.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0001, "vega": 0.2879, "theta": -0.0173, "rho": 2.3435, "theo": 504.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.0, "last_trade_time": "2026-07-31T09:55:50", "percent_change": 0.0, "prev_day_close": 509.699996948242}, {"option": "ARGX270319P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0001, "vega": 0.2902, "theta": -0.0388, "rho": -0.0856, "theo": 2.2773, "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": 5.05000000074506}, {"option": "ARGX270319C00510000", "bid": 491.0, "bid_size": 1.0, "ask": 500.1, "ask_size": 2.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0001, "vega": 0.3126, "theta": -0.0207, "rho": 2.3829, "theo": 494.8824, "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": 499.75}, {"option": "ARGX270319P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0001, "vega": 0.3143, "theta": -0.0418, "rho": -0.0941, "theo": 2.5193, "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": 5.0}, {"option": "ARGX270319C00520000", "bid": 481.4, "bid_size": 2.0, "ask": 490.5, "ask_size": 2.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0001, "vega": 0.3387, "theta": -0.0243, "rho": 2.4216, "theo": 485.3768, "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": 490.799987792969}, {"option": "ARGX270319P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0001, "vega": 0.3407, "theta": -0.045, "rho": -0.1036, "theo": 2.7832, "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": 3.79999995231628}, {"option": "ARGX270319C00530000", "bid": 472.0, "bid_size": 1.0, "ask": 481.1, "ask_size": 2.0, "iv": 0.513, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0001, "vega": 0.3667, "theta": -0.028, "rho": 2.4595, "theo": 475.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.0, "last_trade_time": "2026-07-31T09:55:50", "percent_change": 0.0, "prev_day_close": 481.299987792969}, {"option": "ARGX270319P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0001, "vega": 0.3701, "theta": -0.0484, "rho": -0.1139, "theo": 3.0716, "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": 5.0}, {"option": "ARGX270319C00540000", "bid": 462.4, "bid_size": 2.0, "ask": 471.6, "ask_size": 2.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0002, "vega": 0.3968, "theta": -0.0319, "rho": 2.4963, "theo": 466.4398, "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": 471.75}, {"option": "ARGX270319P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0002, "vega": 0.4008, "theta": -0.0519, "rho": -0.1252, "theo": 3.3876, "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": 5.05000000074506}, {"option": "ARGX270319C00550000", "bid": 453.0, "bid_size": 1.0, "ask": 462.0, "ask_size": 2.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0002, "vega": 0.4287, "theta": -0.036, "rho": 2.532, "theo": 457.0131, "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": 462.399993896484}, {"option": "ARGX270319P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0002, "vega": 0.432, "theta": -0.0557, "rho": -0.1371, "theo": 3.733, "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": 5.05000000074506}, {"option": "ARGX270319C00560000", "bid": 444.0, "bid_size": 1.0, "ask": 452.6, "ask_size": 2.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0002, "vega": 0.4619, "theta": -0.0403, "rho": 2.5668, "theo": 447.617, "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": 452.949996948242}, {"option": "ARGX270319P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0002, "vega": 0.4645, "theta": -0.0596, "rho": -0.1498, "theo": 4.1084, "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": 5.05000000074506}, {"option": "ARGX270319C00570000", "bid": 434.0, "bid_size": 2.0, "ask": 443.2, "ask_size": 2.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0002, "vega": 0.4968, "theta": -0.0448, "rho": 2.6007, "theo": 438.2535, "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": 443.550003051758}, {"option": "ARGX270319P00570000", "bid": 0.45, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0002, "vega": 0.5006, "theta": -0.0638, "rho": -0.1638, "theo": 4.5158, "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": 5.125}, {"option": "ARGX270319C00580000", "bid": 425.0, "bid_size": 1.0, "ask": 433.8, "ask_size": 2.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0002, "vega": 0.534, "theta": -0.0495, "rho": 2.6333, "theo": 428.9248, "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": 434.300003051758}, {"option": "ARGX270319P00580000", "bid": 1.0, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0002, "vega": 0.5392, "theta": -0.0681, "rho": -0.1788, "theo": 4.9594, "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": 5.75}, {"option": "ARGX270319C00590000", "bid": 416.0, "bid_size": 1.0, "ask": 424.5, "ask_size": 2.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0002, "vega": 0.5736, "theta": -0.0544, "rho": 2.6644, "theo": 419.6338, "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": 424.75}, {"option": "ARGX270319P00590000", "bid": 1.35, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0002, "vega": 0.5798, "theta": -0.0727, "rho": -0.1952, "theo": 5.4424, "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": 6.02499979734421}, {"option": "ARGX270319C00600000", "bid": 407.0, "bid_size": 1.0, "ask": 415.2, "ask_size": 2.0, "iv": 0.4794, "open_interest": 1.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0003, "vega": 0.6148, "theta": -0.0594, "rho": 2.6942, "theo": 410.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.0, "last_trade_time": "2026-07-29T13:36:37", "percent_change": 0.0, "prev_day_close": 415.449996948242}, {"option": "ARGX270319P00600000", "bid": 2.0, "bid_size": 1.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0003, "vega": 0.6197, "theta": -0.0774, "rho": -0.2122, "theo": 5.9674, "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": 6.75}, {"option": "ARGX270319C00610000", "bid": 397.0, "bid_size": 1.0, "ask": 405.8, "ask_size": 2.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0003, "vega": 0.6575, "theta": -0.0646, "rho": 2.7228, "theo": 401.177, "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": 406.050003051758}, {"option": "ARGX270319P00610000", "bid": 2.4, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0003, "vega": 0.6618, "theta": -0.0823, "rho": -0.2308, "theo": 6.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ARGX270319C00620000", "bid": 388.0, "bid_size": 2.0, "ask": 396.6, "ask_size": 2.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0003, "vega": 0.702, "theta": -0.0701, "rho": 2.7501, "theo": 392.0159, "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": 397.149993896484}, {"option": "ARGX270319P00620000", "bid": 3.0, "bid_size": 2.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0003, "vega": 0.7083, "theta": -0.0874, "rho": -0.2505, "theo": 7.1471, "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": 7.75}, {"option": "ARGX270319C00630000", "bid": 379.0, "bid_size": 2.0, "ask": 387.4, "ask_size": 2.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0003, "vega": 0.7491, "theta": -0.0757, "rho": 2.7757, "theo": 382.9035, "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": 387.800003051758}, {"option": "ARGX270319P00630000", "bid": 4.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0003, "vega": 0.7571, "theta": -0.0928, "rho": -0.2724, "theo": 7.8111, "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": 8.55000019073486}, {"option": "ARGX270319C00640000", "bid": 370.0, "bid_size": 3.0, "ask": 378.3, "ask_size": 2.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0004, "vega": 0.7985, "theta": -0.0815, "rho": 2.7994, "theo": 373.833, "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": 378.899993896484}, {"option": "ARGX270319P00640000", "bid": 5.0, "bid_size": 1.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.4667, "open_interest": 5.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0004, "vega": 0.8065, "theta": -0.0983, "rho": -0.2949, "theo": 8.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-06-23T10:30:19", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ARGX270319C00650000", "bid": 361.0, "bid_size": 3.0, "ask": 369.2, "ask_size": 2.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0004, "vega": 0.8493, "theta": -0.0874, "rho": 2.8215, "theo": 364.8296, "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": 369.649993896484}, {"option": "ARGX270319P00650000", "bid": 5.0, "bid_size": 4.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0004, "vega": 0.8558, "theta": -0.104, "rho": -0.3182, "theo": 9.3052, "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": 9.65000009536743}, {"option": "ARGX270319C00660000", "bid": 352.0, "bid_size": 3.0, "ask": 360.2, "ask_size": 2.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0004, "vega": 0.9014, "theta": -0.0935, "rho": 2.8422, "theo": 355.8851, "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": 360.850006103516}, {"option": "ARGX270319P00660000", "bid": 6.0, "bid_size": 2.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0004, "vega": 0.9088, "theta": -0.1098, "rho": -0.3436, "theo": 10.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.83, "last_trade_time": "2026-06-23T10:33:13", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ARGX270319C00670000", "bid": 343.0, "bid_size": 3.0, "ask": 351.2, "ask_size": 2.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0004, "vega": 0.9554, "theta": -0.0998, "rho": 2.8612, "theo": 347.0024, "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": 351.850006103516}, {"option": "ARGX270319P00670000", "bid": 7.0, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0004, "vega": 0.9656, "theta": -0.1158, "rho": -0.3709, "theo": 11.0337, "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": 11.4499998092651}, {"option": "ARGX270319C00680000", "bid": 335.0, "bid_size": 3.0, "ask": 342.3, "ask_size": 2.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0005, "vega": 1.0119, "theta": -0.1063, "rho": 2.878, "theo": 338.1855, "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": 342.649993896484}, {"option": "ARGX270319P00680000", "bid": 8.0, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0005, "vega": 1.0239, "theta": -0.122, "rho": -0.3998, "theo": 11.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "ARGX270319C00690000", "bid": 326.0, "bid_size": 3.0, "ask": 333.4, "ask_size": 2.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0005, "vega": 1.0702, "theta": -0.1128, "rho": 2.8925, "theo": 329.439, "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": 333.949996948242}, {"option": "ARGX270319P00690000", "bid": 9.0, "bid_size": 1.0, "ask": 18.4, "ask_size": 2.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0005, "vega": 1.0807, "theta": -0.1284, "rho": -0.4298, "theo": 13.0385, "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": 13.5}, {"option": "ARGX270319C00700000", "bid": 317.0, "bid_size": 3.0, "ask": 324.7, "ask_size": 2.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0005, "vega": 1.1292, "theta": -0.1195, "rho": 2.9052, "theo": 320.7669, "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": 325.550003051758}, {"option": "ARGX270319P00700000", "bid": 10.0, "bid_size": 1.0, "ask": 19.2, "ask_size": 2.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0005, "vega": 1.138, "theta": -0.1348, "rho": -0.4612, "theo": 14.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "ARGX270319C00710000", "bid": 309.0, "bid_size": 1.0, "ask": 316.0, "ask_size": 2.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0006, "vega": 1.1892, "theta": -0.1263, "rho": 2.9164, "theo": 312.182, "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": 316.649993896484}, {"option": "ARGX270319P00710000", "bid": 11.0, "bid_size": 1.0, "ask": 20.6, "ask_size": 2.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0006, "vega": 1.2006, "theta": -0.1414, "rho": -0.4948, "theo": 15.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ARGX270319C00720000", "bid": 300.0, "bid_size": 1.0, "ask": 307.6, "ask_size": 2.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0006, "vega": 1.2511, "theta": -0.1332, "rho": 2.9253, "theo": 303.6573, "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": 307.850006103516}, {"option": "ARGX270319P00720000", "bid": 13.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0006, "vega": 1.2649, "theta": -0.1482, "rho": -0.5309, "theo": 16.6111, "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": 16.75}, {"option": "ARGX270319C00730000", "bid": 292.0, "bid_size": 3.0, "ask": 300.2, "ask_size": 1.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0006, "vega": 1.3148, "theta": -0.1402, "rho": 2.9314, "theo": 295.238, "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": 299.850006103516}, {"option": "ARGX270319P00730000", "bid": 14.0, "bid_size": 1.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0006, "vega": 1.3298, "theta": -0.155, "rho": -0.569, "theo": 17.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ARGX270319C00740000", "bid": 283.0, "bid_size": 2.0, "ask": 292.2, "ask_size": 1.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0006, "vega": 1.3795, "theta": -0.1473, "rho": 2.9352, "theo": 286.8895, "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": 291.149993896484}, {"option": "ARGX270319P00740000", "bid": 15.0, "bid_size": 3.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0007, "vega": 1.3921, "theta": -0.1618, "rho": -0.6057, "theo": 19.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ARGX270319C00750000", "bid": 275.0, "bid_size": 3.0, "ask": 283.6, "ask_size": 1.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0007, "vega": 1.444, "theta": -0.1544, "rho": 2.9372, "theo": 278.6447, "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": 283.0}, {"option": "ARGX270319P00750000", "bid": 17.0, "bid_size": 3.0, "ask": 26.1, "ask_size": 3.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0007, "vega": 1.4568, "theta": -0.1688, "rho": -0.6458, "theo": 20.976, "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": 20.6499996185303}, {"option": "ARGX270319C00760000", "bid": 267.0, "bid_size": 3.0, "ask": 275.4, "ask_size": 1.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0007, "vega": 1.509, "theta": -0.1615, "rho": 2.9374, "theo": 270.4965, "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": 274.850006103516}, {"option": "ARGX270319P00760000", "bid": 18.0, "bid_size": 3.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0007, "vega": 1.5247, "theta": -0.1758, "rho": -0.6882, "theo": 22.6219, "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": 22.3000001907349}, {"option": "ARGX270319C00770000", "bid": 259.0, "bid_size": 2.0, "ask": 267.3, "ask_size": 1.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0008, "vega": 1.5754, "theta": -0.1686, "rho": 2.9348, "theo": 262.4489, "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": 266.75}, {"option": "ARGX270319P00770000", "bid": 20.0, "bid_size": 1.0, "ask": 29.4, "ask_size": 2.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0008, "vega": 1.5935, "theta": -0.1828, "rho": -0.7334, "theo": 24.3747, "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": 24.1000003814697}, {"option": "ARGX270319C00780000", "bid": 251.0, "bid_size": 2.0, "ask": 259.4, "ask_size": 1.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0008, "vega": 1.6426, "theta": -0.1757, "rho": 2.9292, "theo": 254.5075, "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": 258.699996948242}, {"option": "ARGX270319P00780000", "bid": 22.0, "bid_size": 1.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0008, "vega": 1.6604, "theta": -0.1898, "rho": -0.7775, "theo": 26.2392, "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": 26.0}, {"option": "ARGX270319C00790000", "bid": 243.0, "bid_size": 3.0, "ask": 251.5, "ask_size": 1.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0008, "vega": 1.7092, "theta": -0.1828, "rho": 2.9214, "theo": 246.6862, "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": 250.699996948242}, {"option": "ARGX270319P00790000", "bid": 24.0, "bid_size": 1.0, "ask": 32.1, "ask_size": 2.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0009, "vega": 1.7243, "theta": -0.1968, "rho": -0.8235, "theo": 28.2135, "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": 27.4500007629395}, {"option": "ARGX270319C00800000", "bid": 237.0, "bid_size": 8.0, "ask": 243.0, "ask_size": 9.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0009, "vega": 1.775, "theta": -0.1898, "rho": 2.9119, "theo": 238.9596, "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": 242.900001525879}, {"option": "ARGX270319P00800000", "bid": 26.1, "bid_size": 13.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0009, "vega": 1.7923, "theta": -0.2038, "rho": -0.8725, "theo": 30.2995, "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": 29.5499992370606}, {"option": "ARGX270319C00810000", "bid": 229.9, "bid_size": 5.0, "ask": 236.2, "ask_size": 1.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0009, "vega": 1.8406, "theta": -0.1967, "rho": 2.9003, "theo": 231.3581, "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": 235.050003051758}, {"option": "ARGX270319P00810000", "bid": 28.5, "bid_size": 8.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.4077, "open_interest": 3.0, "volume": 1.0, "delta": -0.1831, "gamma": 0.0009, "vega": 1.8602, "theta": -0.2106, "rho": -0.9256, "theo": 32.5085, "change": -4.25, "open": 30.1, "high": 30.1, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-09-18T14:08:19", "percent_change": -12.3726, "prev_day_close": 32.4499998092651}, {"option": "ARGX270319C00820000", "bid": 222.0, "bid_size": 8.0, "ask": 227.8, "ask_size": 9.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.001, "vega": 1.9065, "theta": -0.2036, "rho": 2.8854, "theo": 223.8771, "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": 227.800003051758}, {"option": "ARGX270319P00820000", "bid": 30.6, "bid_size": 9.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.001, "vega": 1.9284, "theta": -0.2174, "rho": -0.9766, "theo": 34.8452, "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": 34.0500011444092}, {"option": "ARGX270319C00830000", "bid": 213.0, "bid_size": 2.0, "ask": 221.2, "ask_size": 3.0, "iv": 0.4068, "open_interest": 12.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.001, "vega": 1.9718, "theta": -0.2103, "rho": 2.8677, "theo": 216.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.24, "last_trade_time": "2026-09-08T09:57:29", "percent_change": 0.0, "prev_day_close": 220.050003051758}, {"option": "ARGX270319P00830000", "bid": 33.0, "bid_size": 2.0, "ask": 42.2, "ask_size": 3.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.001, "vega": 1.9906, "theta": -0.2241, "rho": -1.0281, "theo": 37.3123, "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": 36.5999984741211}, {"option": "ARGX270319C00840000", "bid": 205.0, "bid_size": 3.0, "ask": 212.8, "ask_size": 1.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.001, "vega": 2.0352, "theta": -0.2168, "rho": 2.8483, "theo": 209.3043, "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": 212.900001525879}, {"option": "ARGX270319P00840000", "bid": 35.1, "bid_size": 2.0, "ask": 44.7, "ask_size": 2.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.001, "vega": 2.0526, "theta": -0.2307, "rho": -1.0814, "theo": 39.9075, "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": 39.1000003814697}, {"option": "ARGX270319C00850000", "bid": 198.0, "bid_size": 3.0, "ask": 205.7, "ask_size": 1.0, "iv": 0.4022, "open_interest": 1.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0011, "vega": 2.0969, "theta": -0.2232, "rho": 2.8274, "theo": 202.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.54, "last_trade_time": "2026-07-23T12:52:06", "percent_change": 0.0, "prev_day_close": 205.849998474121}, {"option": "ARGX270319P00850000", "bid": 38.0, "bid_size": 3.0, "ask": 47.2, "ask_size": 2.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.0011, "vega": 2.1162, "theta": -0.2371, "rho": -1.1391, "theo": 42.6353, "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": 41.6000003814697}, {"option": "ARGX270319C00860000", "bid": 191.0, "bid_size": 3.0, "ask": 198.8, "ask_size": 1.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0011, "vega": 2.1575, "theta": -0.2294, "rho": 2.8039, "theo": 195.2371, "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": 198.800003051758}, {"option": "ARGX270319P00860000", "bid": 41.0, "bid_size": 1.0, "ask": 50.7, "ask_size": 3.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.0011, "vega": 2.1787, "theta": -0.2434, "rho": -1.1976, "theo": 45.5025, "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": 44.6499996185303}, {"option": "ARGX270319C00870000", "bid": 185.0, "bid_size": 3.0, "ask": 193.6, "ask_size": 1.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0011, "vega": 2.2172, "theta": -0.2353, "rho": 2.7772, "theo": 188.42, "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": 191.900001525879}, {"option": "ARGX270319P00870000", "bid": 44.0, "bid_size": 4.0, "ask": 53.7, "ask_size": 3.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0012, "vega": 2.2387, "theta": -0.2494, "rho": -1.2518, "theo": 48.5195, "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": 47.6499996185303}, {"option": "ARGX270319C00880000", "bid": 178.0, "bid_size": 4.0, "ask": 187.0, "ask_size": 1.0, "iv": 0.4026, "open_interest": 1.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0012, "vega": 2.2747, "theta": -0.2411, "rho": 2.7482, "theo": 181.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.8, "last_trade_time": "2026-08-17T09:31:33", "percent_change": 0.0, "prev_day_close": 185.449996948242}, {"option": "ARGX270319P00880000", "bid": 47.1, "bid_size": 2.0, "ask": 56.4, "ask_size": 2.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0012, "vega": 2.2931, "theta": -0.2552, "rho": -1.307, "theo": 51.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "ARGX270319C00890000", "bid": 171.2, "bid_size": 3.0, "ask": 180.5, "ask_size": 4.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0012, "vega": 2.3294, "theta": -0.2465, "rho": 2.7181, "theo": 175.1877, "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": 178.75}, {"option": "ARGX270319P00890000", "bid": 51.0, "bid_size": 2.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0012, "vega": 2.3473, "theta": -0.2608, "rho": -1.3678, "theo": 54.9842, "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": 54.3000011444092}, {"option": "ARGX270319C00900000", "bid": 165.1, "bid_size": 3.0, "ask": 174.1, "ask_size": 3.0, "iv": 0.4002, "open_interest": 2.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0012, "vega": 2.3815, "theta": -0.2517, "rho": 2.6866, "theo": 168.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.75, "last_trade_time": "2026-08-28T11:49:50", "percent_change": 0.0, "prev_day_close": 172.349998474121}, {"option": "ARGX270319P00900000", "bid": 54.1, "bid_size": 1.0, "ask": 63.6, "ask_size": 2.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0013, "vega": 2.4004, "theta": -0.2661, "rho": -1.4331, "theo": 58.4341, "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": 57.5999984741211}, {"option": "ARGX270319C00910000", "bid": 159.0, "bid_size": 2.0, "ask": 168.0, "ask_size": 1.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0012, "vega": 2.4316, "theta": -0.2566, "rho": 2.6524, "theo": 162.5388, "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": 166.199996948242}, {"option": "ARGX270319P00910000", "bid": 58.0, "bid_size": 1.0, "ask": 66.7, "ask_size": 2.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0013, "vega": 2.4503, "theta": -0.2712, "rho": -1.4907, "theo": 62.0463, "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": 61.3499984741211}, {"option": "ARGX270319C00920000", "bid": 153.0, "bid_size": 4.0, "ask": 161.9, "ask_size": 1.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.688, "gamma": 0.0013, "vega": 2.4794, "theta": -0.2612, "rho": 2.6154, "theo": 156.4366, "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": 160.699996948242}, {"option": "ARGX270319P00920000", "bid": 62.0, "bid_size": 1.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3207, "gamma": 0.0013, "vega": 2.4964, "theta": -0.276, "rho": -1.5471, "theo": 65.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "ARGX270319C00930000", "bid": 147.0, "bid_size": 2.0, "ask": 156.1, "ask_size": 1.0, "iv": 0.396, "open_interest": 1.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0013, "vega": 2.524, "theta": -0.2654, "rho": 2.5769, "theo": 150.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.48, "last_trade_time": "2026-06-25T15:45:09", "percent_change": 0.0, "prev_day_close": 154.199996948242}, {"option": "ARGX270319P00930000", "bid": 66.0, "bid_size": 2.0, "ask": 74.6, "ask_size": 2.0, "iv": 0.3936, "open_interest": 1.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0014, "vega": 2.5379, "theta": -0.2804, "rho": -1.6056, "theo": 69.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-08-19T09:32:19", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "ARGX270319C00940000", "bid": 141.0, "bid_size": 3.0, "ask": 150.8, "ask_size": 1.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0013, "vega": 2.565, "theta": -0.2694, "rho": 2.5379, "theo": 144.6868, "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": 148.349998474121}, {"option": "ARGX270319P00940000", "bid": 70.0, "bid_size": 3.0, "ask": 79.4, "ask_size": 3.0, "iv": 0.3936, "open_interest": 6.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0014, "vega": 2.5785, "theta": -0.2846, "rho": -1.6721, "theo": 73.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-09-01T10:57:30", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "ARGX270319C00950000", "bid": 136.1, "bid_size": 2.0, "ask": 144.8, "ask_size": 1.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0014, "vega": 2.6029, "theta": -0.2729, "rho": 2.4976, "theo": 139.0377, "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": 143.0}, {"option": "ARGX270319P00950000", "bid": 74.1, "bid_size": 1.0, "ask": 83.7, "ask_size": 2.0, "iv": 0.392, "open_interest": 202.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0014, "vega": 2.6148, "theta": -0.2884, "rho": -1.7314, "theo": 78.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.95, "last_trade_time": "2026-08-25T15:41:01", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "ARGX270319C00960000", "bid": 130.0, "bid_size": 2.0, "ask": 139.3, "ask_size": 1.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0014, "vega": 2.6378, "theta": -0.2762, "rho": 2.4548, "theo": 133.5407, "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": 137.300003051758}, {"option": "ARGX270319P00960000", "bid": 79.0, "bid_size": 1.0, "ask": 88.2, "ask_size": 3.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0014, "vega": 2.6482, "theta": -0.2919, "rho": -1.7853, "theo": 82.4464, "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": 81.5}, {"option": "ARGX270319C00970000", "bid": 125.0, "bid_size": 2.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0014, "vega": 2.6694, "theta": -0.279, "rho": 2.4099, "theo": 128.1983, "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": 132.099998474121}, {"option": "ARGX270319P00970000", "bid": 83.2, "bid_size": 2.0, "ask": 92.7, "ask_size": 5.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0015, "vega": 2.6757, "theta": -0.295, "rho": -1.841, "theo": 87.0145, "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": 85.7000007629394}, {"option": "ARGX270319C00980000", "bid": 120.0, "bid_size": 2.0, "ask": 129.2, "ask_size": 1.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0014, "vega": 2.6974, "theta": -0.2815, "rho": 2.3645, "theo": 123.0106, "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": 127.5}, {"option": "ARGX270319P00980000", "bid": 88.0, "bid_size": 3.0, "ask": 97.4, "ask_size": 1.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0015, "vega": 2.7002, "theta": -0.2978, "rho": -1.8993, "theo": 91.7335, "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": 90.7000007629394}, {"option": "ARGX270319C00990000", "bid": 115.0, "bid_size": 2.0, "ask": 123.9, "ask_size": 1.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0014, "vega": 2.7216, "theta": -0.2836, "rho": 2.319, "theo": 117.9753, "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": 121.899997711182}, {"option": "ARGX270319P00990000", "bid": 93.0, "bid_size": 3.0, "ask": 102.4, "ask_size": 2.0, "iv": 0.3888, "open_interest": 20.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0015, "vega": 2.722, "theta": -0.3003, "rho": -1.9632, "theo": 96.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-08-26T09:56:48", "percent_change": 0.0, "prev_day_close": 95.5999984741211}, {"option": "ARGX270319C01000000", "bid": 110.0, "bid_size": 3.0, "ask": 119.1, "ask_size": 1.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0014, "vega": 2.7423, "theta": -0.2853, "rho": 2.2727, "theo": 113.0968, "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": 117.150001525879}, {"option": "ARGX270319P01000000", "bid": 98.0, "bid_size": 3.0, "ask": 107.7, "ask_size": 5.0, "iv": 0.3878, "open_interest": 36.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0015, "vega": 2.7384, "theta": -0.3024, "rho": -2.0147, "theo": 101.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-08-28T14:59:03", "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "ARGX270319C01020000", "bid": 101.0, "bid_size": 3.0, "ask": 109.9, "ask_size": 1.0, "iv": 0.3886, "open_interest": 4.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0015, "vega": 2.7728, "theta": -0.2876, "rho": 2.1744, "theo": 103.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.34, "last_trade_time": "2026-09-08T13:46:54", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "ARGX270319P01020000", "bid": 109.0, "bid_size": 1.0, "ask": 118.1, "ask_size": 1.0, "iv": 0.3869, "open_interest": 1.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.0016, "vega": 2.7584, "theta": -0.3054, "rho": -2.1062, "theo": 112.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-08-21T09:37:10", "percent_change": 0.0, "prev_day_close": 111.050003051758}, {"option": "ARGX270319C01040000", "bid": 92.0, "bid_size": 2.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0015, "vega": 2.7888, "theta": -0.2884, "rho": 2.0755, "theo": 95.0642, "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": 98.5}, {"option": "ARGX270319P01040000", "bid": 120.0, "bid_size": 2.0, "ask": 129.4, "ask_size": 1.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.0016, "vega": 2.7654, "theta": -0.3071, "rho": -2.2162, "theo": 123.4262, "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": 122.0}, {"option": "ARGX270319C01060000", "bid": 84.0, "bid_size": 1.0, "ask": 93.1, "ask_size": 1.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0015, "vega": 2.7904, "theta": -0.2877, "rho": 1.975, "theo": 86.9321, "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": 90.75}, {"option": "ARGX270319P01060000", "bid": 131.7, "bid_size": 1.0, "ask": 141.0, "ask_size": 1.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0016, "vega": 2.7475, "theta": -0.3074, "rho": -2.2838, "theo": 135.2616, "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": 133.75}, {"option": "ARGX270319C01080000", "bid": 76.1, "bid_size": 3.0, "ask": 85.1, "ask_size": 1.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0015, "vega": 2.7779, "theta": -0.2857, "rho": 1.8721, "theo": 79.3727, "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": 82.5999984741211}, {"option": "ARGX270319P01080000", "bid": 144.1, "bid_size": 2.0, "ask": 153.9, "ask_size": 5.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0016, "vega": 2.7234, "theta": -0.3064, "rho": -2.368, "theo": 147.7031, "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": 145.900001525879}, {"option": "ARGX270319C01100000", "bid": 70.1, "bid_size": 1.0, "ask": 78.6, "ask_size": 2.0, "iv": 0.384, "open_interest": 7.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0015, "vega": 2.7533, "theta": -0.2823, "rho": 1.7722, "theo": 72.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-08-27T12:27:28", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "ARGX270319P01100000", "bid": 157.0, "bid_size": 1.0, "ask": 166.5, "ask_size": 1.0, "iv": 0.3805, "open_interest": 10.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0016, "vega": 2.6775, "theta": -0.3042, "rho": -2.429, "theo": 160.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.6, "last_trade_time": "2026-09-16T09:49:15", "percent_change": 0.0, "prev_day_close": 158.849998474121}, {"option": "ARGX270319C01120000", "bid": 62.9, "bid_size": 2.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0015, "vega": 2.7155, "theta": -0.2778, "rho": 1.6705, "theo": 65.876, "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": 69.2999992370606}, {"option": "ARGX270319P01120000", "bid": 170.3, "bid_size": 1.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.3788, "open_interest": 1.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0016, "vega": 2.6156, "theta": -0.3008, "rho": -2.4654, "theo": 174.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 172.099998474121}, {"option": "ARGX270319C01140000", "bid": 56.4, "bid_size": 3.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.3798, "open_interest": 3.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0014, "vega": 2.667, "theta": -0.2722, "rho": 1.5716, "theo": 59.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.45, "last_trade_time": "2026-09-08T11:37:05", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "ARGX270319P01140000", "bid": 184.4, "bid_size": 1.0, "ask": 194.0, "ask_size": 2.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0016, "vega": 2.5498, "theta": -0.2965, "rho": -2.5116, "theo": 188.515, "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": 186.0}, {"option": "ARGX270319C01160000", "bid": 51.8, "bid_size": 1.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0014, "vega": 2.6095, "theta": -0.2656, "rho": 1.4759, "theo": 54.3956, "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": 56.6499996185303}, {"option": "ARGX270319P01160000", "bid": 199.0, "bid_size": 2.0, "ask": 208.7, "ask_size": 3.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0016, "vega": 2.4542, "theta": -0.2911, "rho": -2.5046, "theo": 203.2067, "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": 200.799995422363}, {"option": "ARGX270319C01180000", "bid": 45.7, "bid_size": 3.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0014, "vega": 2.5416, "theta": -0.2583, "rho": 1.3806, "theo": 49.3466, "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": 51.7000007629394}, {"option": "ARGX270319P01180000", "bid": 214.0, "bid_size": 3.0, "ask": 223.2, "ask_size": 4.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0016, "vega": 2.3594, "theta": -0.2851, "rho": -2.4955, "theo": 218.4155, "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": 215.300003051758}, {"option": "ARGX270319C01200000", "bid": 41.8, "bid_size": 3.0, "ask": 50.8, "ask_size": 2.0, "iv": 0.3795, "open_interest": 5.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0013, "vega": 2.4679, "theta": -0.2502, "rho": 1.2907, "theo": 44.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.26, "last_trade_time": "2026-08-18T10:09:23", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ARGX270319P01200000", "bid": 229.7, "bid_size": 2.0, "ask": 238.8, "ask_size": 5.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0015, "vega": 2.2531, "theta": -0.2784, "rho": -2.4909, "theo": 234.0767, "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": 231.099998474121}, {"option": "ARGX270319C01220000", "bid": 37.0, "bid_size": 2.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0013, "vega": 2.388, "theta": -0.2416, "rho": 1.2037, "theo": 40.497, "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": 42.0499992370606}, {"option": "ARGX270319P01220000", "bid": 245.6, "bid_size": 1.0, "ask": 254.3, "ask_size": 1.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0015, "vega": 2.1215, "theta": -0.2708, "rho": -2.4225, "theo": 250.2021, "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": 246.150001525879}, {"option": "ARGX270319C01240000", "bid": 33.0, "bid_size": 2.0, "ask": 42.7, "ask_size": 3.0, "iv": 0.3777, "open_interest": 5.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0012, "vega": 2.3014, "theta": -0.2325, "rho": 1.1191, "theo": 36.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-17T11:19:31", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "ARGX270319P01240000", "bid": 262.2, "bid_size": 1.0, "ask": 270.5, "ask_size": 1.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0015, "vega": 1.9996, "theta": -0.2639, "rho": -2.3677, "theo": 266.7634, "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": 262.550003051758}, {"option": "ARGX270319C01260000", "bid": 30.3, "bid_size": 2.0, "ask": 37.9, "ask_size": 2.0, "iv": 0.3766, "open_interest": 1.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0012, "vega": 2.2132, "theta": -0.2232, "rho": 1.0405, "theo": 33.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.63, "last_trade_time": "2026-06-23T12:17:03", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ARGX270319P01260000", "bid": 279.1, "bid_size": 2.0, "ask": 288.6, "ask_size": 3.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0014, "vega": 1.8705, "theta": -0.2555, "rho": -2.2986, "theo": 283.6998, "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": 279.350006103516}, {"option": "ARGX270319C01280000", "bid": 26.5, "bid_size": 2.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.378, "open_interest": 1.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0012, "vega": 2.122, "theta": -0.2136, "rho": 0.9651, "theo": 29.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.53, "last_trade_time": "2026-08-21T10:51:56", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "ARGX270319P01280000", "bid": 296.5, "bid_size": 2.0, "ask": 305.2, "ask_size": 4.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0014, "vega": 1.7143, "theta": -0.2472, "rho": -2.1324, "theo": 301.0316, "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": 296.799987792969}, {"option": "ARGX270319C01300000", "bid": 23.4, "bid_size": 2.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.3775, "open_interest": 20.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0011, "vega": 2.0275, "theta": -0.2039, "rho": 0.8929, "theo": 27.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.61, "last_trade_time": "2026-08-19T11:06:01", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ARGX270319P01300000", "bid": 314.0, "bid_size": 1.0, "ask": 323.4, "ask_size": 2.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0014, "vega": 1.5672, "theta": -0.2387, "rho": -2.0542, "theo": 318.7243, "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": 314.199996948242}, {"option": "ARGX270319C01320000", "bid": 20.6, "bid_size": 2.0, "ask": 29.8, "ask_size": 2.0, "iv": 0.3761, "open_interest": 1.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.001, "vega": 1.934, "theta": -0.1941, "rho": 0.8265, "theo": 24.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-25T12:09:23", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ARGX270319P01320000", "bid": 332.0, "bid_size": 2.0, "ask": 340.8, "ask_size": 3.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0013, "vega": 1.4349, "theta": -0.2291, "rho": -1.9126, "theo": 336.7041, "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": 332.199996948242}, {"option": "ARGX270319C01340000", "bid": 18.4, "bid_size": 2.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.3782, "open_interest": 3.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.001, "vega": 1.841, "theta": -0.1845, "rho": 0.7637, "theo": 22.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-08-19T11:01:11", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "ARGX270319P01340000", "bid": 350.0, "bid_size": 3.0, "ask": 359.5, "ask_size": 2.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0013, "vega": 1.2564, "theta": -0.2236, "rho": -1.684, "theo": 355.015, "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": 350.699996948242}, {"option": "ARGX270319C01360000", "bid": 16.1, "bid_size": 4.0, "ask": 25.7, "ask_size": 4.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.001, "vega": 1.7466, "theta": -0.1749, "rho": 0.7038, "theo": 19.8928, "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": 21.0500001907349}, {"option": "ARGX270319P01360000", "bid": 368.3, "bid_size": 2.0, "ask": 377.4, "ask_size": 2.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0012, "vega": 1.0798, "theta": -0.2164, "rho": -1.4928, "theo": 373.6348, "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": 368.649993896484}, {"option": "ARGX270319C01380000", "bid": 14.5, "bid_size": 2.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.3795, "open_interest": 27.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0009, "vega": 1.6551, "theta": -0.1655, "rho": 0.6491, "theo": 17.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-17T10:09:35", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ARGX270319P01380000", "bid": 387.3, "bid_size": 2.0, "ask": 396.5, "ask_size": 2.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0012, "vega": 0.9626, "theta": -0.2126, "rho": -1.3893, "theo": 392.4646, "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": 387.550003051758}, {"option": "ARGX270319C01400000", "bid": 12.5, "bid_size": 2.0, "ask": 21.9, "ask_size": 2.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0008, "vega": 1.5664, "theta": -0.1564, "rho": 0.5982, "theo": 16.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ARGX270319P01400000", "bid": 406.6, "bid_size": 2.0, "ask": 415.7, "ask_size": 2.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0011, "vega": 0.7669, "theta": -0.2003, "rho": -1.0468, "theo": 411.5577, "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": 406.449996948242}, {"option": "ARGX270319C01420000", "bid": 11.0, "bid_size": 3.0, "ask": 20.4, "ask_size": 2.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0008, "vega": 1.4784, "theta": -0.1475, "rho": 0.5498, "theo": 14.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ARGX270319P01420000", "bid": 426.0, "bid_size": 3.0, "ask": 435.0, "ask_size": 2.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.001, "vega": 0.5965, "theta": -0.1904, "rho": -0.7872, "theo": 430.8932, "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": 425.799987792969}, {"option": "ARGX270319C01440000", "bid": 10.0, "bid_size": 4.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0008, "vega": 1.393, "theta": -0.1389, "rho": 0.5055, "theo": 13.1822, "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": 14.6499996185303}, {"option": "ARGX270319P01440000", "bid": 445.5, "bid_size": 2.0, "ask": 454.7, "ask_size": 2.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0009, "vega": 0.4648, "theta": -0.1597, "rho": -0.5626, "theo": 450.4, "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": 445.399993896484}, {"option": "ARGX270319C01460000", "bid": 8.3, "bid_size": 2.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0007, "vega": 1.3123, "theta": -0.1306, "rho": 0.4651, "theo": 11.8945, "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": "ARGX270319P01460000", "bid": 465.2, "bid_size": 2.0, "ask": 474.5, "ask_size": 2.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0007, "vega": 0.3122, "theta": -0.1537, "rho": -0.4095, "theo": 470.0832, "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": 465.399993896484}, {"option": "ARGX270319C01480000", "bid": 7.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0007, "vega": 1.2342, "theta": -0.1227, "rho": 0.427, "theo": 10.7333, "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": 11.8500003814697}, {"option": "ARGX270319P01480000", "bid": 485.5, "bid_size": 2.0, "ask": 494.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0005, "vega": 0.2006, "theta": -0.1064, "rho": -0.2694, "theo": 489.8897, "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": 484.700012207031}, {"option": "ARGX270319C01500000", "bid": 6.0, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0006, "vega": 1.158, "theta": -0.1152, "rho": 0.3916, "theo": 9.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ARGX270319P01500000", "bid": 505.1, "bid_size": 2.0, "ask": 514.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0004, "vega": 0.1346, "theta": -0.064, "rho": -0.1854, "theo": 509.766, "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": 504.700012207031}, {"option": "ARGX270319C01520000", "bid": 5.0, "bid_size": 3.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0006, "vega": 1.0861, "theta": -0.1079, "rho": 0.3595, "theo": 8.7476, "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": 9.69999980926514}, {"option": "ARGX270319P01520000", "bid": 525.1, "bid_size": 2.0, "ask": 534.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0003, "vega": 0.0675, "theta": -0.0444, "rho": 0.0, "theo": 529.709, "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": 524.700012207031}, {"option": "ARGX270319C01540000", "bid": 4.0, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0005, "vega": 1.0188, "theta": -0.1011, "rho": 0.3302, "theo": 7.8996, "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": 9.40000009536743}, {"option": "ARGX270319P01540000", "bid": 545.1, "bid_size": 2.0, "ask": 554.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0001, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 549.709, "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": 544.700012207031}, {"option": "ARGX270319C01560000", "bid": 4.0, "bid_size": 1.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0005, "vega": 0.954, "theta": -0.0946, "rho": 0.3026, "theo": 7.1358, "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": "ARGX270319P01560000", "bid": 565.1, "bid_size": 2.0, "ask": 574.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 569.709, "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": 564.700012207031}, {"option": "ARGX270319C01580000", "bid": 3.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0005, "vega": 0.8917, "theta": -0.0884, "rho": 0.2772, "theo": 6.4489, "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": 7.65000009536743}, {"option": "ARGX270319P01580000", "bid": 585.1, "bid_size": 2.0, "ask": 594.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 589.709, "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": 584.700012207031}, {"option": "ARGX270521C00850000", "bid": 217.0, "bid_size": 2.0, "ask": 226.4, "ask_size": 1.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0009, "vega": 2.4992, "theta": -0.1925, "rho": 3.6041, "theo": 221.3694, "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": 224.450004577637}, {"option": "ARGX270521P00850000", "bid": 50.0, "bid_size": 4.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.001, "vega": 2.5325, "theta": -0.2119, "rho": -1.6374, "theo": 54.8191, "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": 53.7000007629394}, {"option": "ARGX270521C00860000", "bid": 210.5, "bid_size": 4.0, "ask": 219.8, "ask_size": 4.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.001, "vega": 2.5598, "theta": -0.1973, "rho": 3.5771, "theo": 214.7858, "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": 218.300003051758}, {"option": "ARGX270521P00860000", "bid": 53.3, "bid_size": 3.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.001, "vega": 2.5907, "theta": -0.2166, "rho": -1.7028, "theo": 58.0161, "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": 57.0500011444092}, {"option": "ARGX270521C00870000", "bid": 204.6, "bid_size": 2.0, "ask": 213.9, "ask_size": 3.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.001, "vega": 2.6181, "theta": -0.202, "rho": 3.5483, "theo": 208.3259, "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": 212.099998474121}, {"option": "ARGX270521P00870000", "bid": 56.9, "bid_size": 1.0, "ask": 65.6, "ask_size": 2.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.264, "gamma": 0.001, "vega": 2.6462, "theta": -0.2211, "rho": -1.7694, "theo": 61.3384, "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": 60.4500007629394}, {"option": "ARGX270521C00880000", "bid": 198.1, "bid_size": 2.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.001, "vega": 2.6738, "theta": -0.2064, "rho": 3.5186, "theo": 201.9893, "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": 205.5}, {"option": "ARGX270521P00880000", "bid": 60.3, "bid_size": 1.0, "ask": 69.3, "ask_size": 2.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0011, "vega": 2.7015, "theta": -0.2255, "rho": -1.8361, "theo": 64.7879, "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": 63.3999996185303}, {"option": "ARGX270521C00890000", "bid": 191.8, "bid_size": 4.0, "ask": 201.0, "ask_size": 3.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.001, "vega": 2.7274, "theta": -0.2107, "rho": 3.4873, "theo": 195.776, "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": 199.349998474121}, {"option": "ARGX270521P00890000", "bid": 63.9, "bid_size": 3.0, "ask": 72.4, "ask_size": 1.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0011, "vega": 2.7553, "theta": -0.2297, "rho": -1.9086, "theo": 68.3641, "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": 67.5}, {"option": "ARGX270521C00900000", "bid": 185.8, "bid_size": 2.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.001, "vega": 2.7792, "theta": -0.2147, "rho": 3.4532, "theo": 189.6875, "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": 193.300003051758}, {"option": "ARGX270521P00900000", "bid": 67.7, "bid_size": 1.0, "ask": 76.7, "ask_size": 2.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0011, "vega": 2.808, "theta": -0.2337, "rho": -1.978, "theo": 72.0842, "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": 71.25}, {"option": "ARGX270521C00910000", "bid": 179.8, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0011, "vega": 2.8291, "theta": -0.2186, "rho": 3.4162, "theo": 183.7264, "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": 187.200004577637}, {"option": "ARGX270521P00910000", "bid": 71.5, "bid_size": 1.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0011, "vega": 2.855, "theta": -0.2375, "rho": -2.0497, "theo": 75.9393, "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": 74.5999984741211}, {"option": "ARGX270521C00920000", "bid": 173.9, "bid_size": 1.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0011, "vega": 2.8764, "theta": -0.2222, "rho": 3.3774, "theo": 177.8941, "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": 181.5}, {"option": "ARGX270521P00920000", "bid": 75.8, "bid_size": 3.0, "ask": 84.8, "ask_size": 1.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.0012, "vega": 2.9004, "theta": -0.2412, "rho": -2.1132, "theo": 79.9256, "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": 78.4500007629394}, {"option": "ARGX270521C00930000", "bid": 168.2, "bid_size": 1.0, "ask": 177.1, "ask_size": 2.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0011, "vega": 2.9207, "theta": -0.2256, "rho": 3.338, "theo": 172.1957, "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": 175.550003051758}, {"option": "ARGX270521P00930000", "bid": 79.9, "bid_size": 2.0, "ask": 89.0, "ask_size": 5.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3357, "gamma": 0.0012, "vega": 2.9423, "theta": -0.2446, "rho": -2.1883, "theo": 84.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "ARGX270521C00940000", "bid": 163.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0011, "vega": 2.9621, "theta": -0.2288, "rho": 3.2978, "theo": 166.6137, "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": 170.150001525879}, {"option": "ARGX270521P00940000", "bid": 84.0, "bid_size": 1.0, "ask": 93.0, "ask_size": 3.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0012, "vega": 2.9811, "theta": -0.2479, "rho": -2.2574, "theo": 88.2923, "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": 87.2000007629394}, {"option": "ARGX270521C00950000", "bid": 157.2, "bid_size": 1.0, "ask": 166.6, "ask_size": 1.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0012, "vega": 3.0009, "theta": -0.2318, "rho": 3.2559, "theo": 161.1638, "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": 164.5}, {"option": "ARGX270521P00950000", "bid": 88.4, "bid_size": 1.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0012, "vega": 3.0193, "theta": -0.2509, "rho": -2.3204, "theo": 92.6822, "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": 91.2999992370606}, {"option": "ARGX270521C00960000", "bid": 151.9, "bid_size": 2.0, "ask": 161.0, "ask_size": 4.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0012, "vega": 3.0371, "theta": -0.2345, "rho": 3.2114, "theo": 155.8419, "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": 159.100006103516}, {"option": "ARGX270521P00960000", "bid": 92.9, "bid_size": 1.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0012, "vega": 3.0533, "theta": -0.2537, "rho": -2.3977, "theo": 97.2168, "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": 95.5999984741211}, {"option": "ARGX270521C00970000", "bid": 147.2, "bid_size": 1.0, "ask": 156.0, "ask_size": 2.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0012, "vega": 3.0706, "theta": -0.237, "rho": 3.1648, "theo": 150.6496, "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": 154.150001525879}, {"option": "ARGX270521P00970000", "bid": 97.7, "bid_size": 1.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0013, "vega": 3.0822, "theta": -0.2563, "rho": -2.4531, "theo": 101.8844, "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": 100.25}, {"option": "ARGX270521C00980000", "bid": 142.1, "bid_size": 1.0, "ask": 150.3, "ask_size": 1.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0012, "vega": 3.101, "theta": -0.2392, "rho": 3.1176, "theo": 145.5866, "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": 148.550003051758}, {"option": "ARGX270521P00980000", "bid": 102.2, "bid_size": 1.0, "ask": 111.8, "ask_size": 2.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0013, "vega": 3.1082, "theta": -0.2586, "rho": -2.5268, "theo": 106.6888, "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": 105.150001525879}, {"option": "ARGX270521C00990000", "bid": 136.7, "bid_size": 2.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.0012, "vega": 3.1283, "theta": -0.2412, "rho": 3.0704, "theo": 140.6509, "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": 143.400001525879}, {"option": "ARGX270521P00990000", "bid": 107.0, "bid_size": 2.0, "ask": 116.7, "ask_size": 2.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0013, "vega": 3.1307, "theta": -0.2608, "rho": -2.5837, "theo": 111.6241, "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": 109.950000762939}, {"option": "ARGX270521C01000000", "bid": 131.6, "bid_size": 1.0, "ask": 141.0, "ask_size": 3.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0012, "vega": 3.1525, "theta": -0.243, "rho": 3.0227, "theo": 135.8406, "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": 139.050003051758}, {"option": "ARGX270521P01000000", "bid": 112.3, "bid_size": 2.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0013, "vega": 3.1508, "theta": -0.2627, "rho": -2.6546, "theo": 116.6924, "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": 114.899997711182}, {"option": "ARGX270521C01010000", "bid": 127.0, "bid_size": 1.0, "ask": 136.2, "ask_size": 1.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0012, "vega": 3.1738, "theta": -0.2445, "rho": 2.9734, "theo": 131.155, "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": 134.099998474121}, {"option": "ARGX270521P01010000", "bid": 117.5, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0013, "vega": 3.1665, "theta": -0.2644, "rho": -2.7078, "theo": 121.9065, "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": 120.050003051758}, {"option": "ARGX270521C01020000", "bid": 122.0, "bid_size": 4.0, "ask": 131.7, "ask_size": 5.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0012, "vega": 3.1921, "theta": -0.2458, "rho": 2.9222, "theo": 126.5947, "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": 129.5}, {"option": "ARGX270521P01020000", "bid": 122.8, "bid_size": 1.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0013, "vega": 3.1796, "theta": -0.2658, "rho": -2.7724, "theo": 127.2573, "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": 125.200000762939}, {"option": "ARGX270521C01030000", "bid": 118.0, "bid_size": 3.0, "ask": 127.2, "ask_size": 2.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0012, "vega": 3.2074, "theta": -0.2468, "rho": 2.8698, "theo": 122.1642, "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": 125.049995422363}, {"option": "ARGX270521P01030000", "bid": 128.2, "bid_size": 2.0, "ask": 137.8, "ask_size": 2.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0014, "vega": 3.1873, "theta": -0.267, "rho": -2.8161, "theo": 132.7399, "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": 130.599998474121}, {"option": "ARGX270521C01040000", "bid": 113.3, "bid_size": 1.0, "ask": 122.9, "ask_size": 1.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0013, "vega": 3.2196, "theta": -0.2476, "rho": 2.8174, "theo": 117.8493, "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": 120.75}, {"option": "ARGX270521P01040000", "bid": 133.8, "bid_size": 1.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0014, "vega": 3.1955, "theta": -0.268, "rho": -2.8782, "theo": 138.351, "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": 136.0}, {"option": "ARGX270521C01050000", "bid": 109.1, "bid_size": 2.0, "ask": 118.6, "ask_size": 2.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0013, "vega": 3.2289, "theta": -0.2482, "rho": 2.7656, "theo": 113.6598, "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": 116.200000762939}, {"option": "ARGX270521P01050000", "bid": 139.6, "bid_size": 1.0, "ask": 149.0, "ask_size": 1.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.0014, "vega": 3.1961, "theta": -0.2689, "rho": -2.9345, "theo": 144.0955, "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": 141.650001525879}, {"option": "ARGX270521C01060000", "bid": 105.1, "bid_size": 1.0, "ask": 114.6, "ask_size": 1.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0013, "vega": 3.2354, "theta": -0.2485, "rho": 2.7137, "theo": 109.5891, "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": 112.150001525879}, {"option": "ARGX270521P01060000", "bid": 145.4, "bid_size": 1.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0014, "vega": 3.1951, "theta": -0.2695, "rho": -2.9782, "theo": 149.9619, "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": 147.400001525879}, {"option": "ARGX270521C01070000", "bid": 101.2, "bid_size": 2.0, "ask": 110.7, "ask_size": 3.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.0013, "vega": 3.2388, "theta": -0.2486, "rho": 2.6607, "theo": 105.6358, "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": 107.950000762939}, {"option": "ARGX270521P01070000", "bid": 151.2, "bid_size": 2.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0014, "vega": 3.1871, "theta": -0.2698, "rho": -3.0316, "theo": 155.9774, "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": 153.400001525879}, {"option": "ARGX270521C01080000", "bid": 97.4, "bid_size": 2.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.0013, "vega": 3.2392, "theta": -0.2484, "rho": 2.6064, "theo": 101.7999, "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": 104.25}, {"option": "ARGX270521P01080000", "bid": 157.7, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0014, "vega": 3.1795, "theta": -0.27, "rho": -3.0727, "theo": 162.1164, "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": 159.300003051758}, {"option": "ARGX270521C01090000", "bid": 93.8, "bid_size": 2.0, "ask": 103.0, "ask_size": 3.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0013, "vega": 3.2367, "theta": -0.2481, "rho": 2.5514, "theo": 98.0806, "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": 100.25}, {"option": "ARGX270521P01090000", "bid": 163.7, "bid_size": 1.0, "ask": 173.0, "ask_size": 1.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.0014, "vega": 3.164, "theta": -0.2699, "rho": -3.1027, "theo": 168.3825, "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": 165.400001525879}, {"option": "ARGX270521C01100000", "bid": 90.7, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0013, "vega": 3.2315, "theta": -0.2475, "rho": 2.497, "theo": 94.476, "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": 97.0}, {"option": "ARGX270521P01100000", "bid": 169.3, "bid_size": 3.0, "ask": 179.0, "ask_size": 3.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.0014, "vega": 3.1539, "theta": -0.2696, "rho": -3.1399, "theo": 174.7669, "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": 172.099998474121}, {"option": "ARGX270521C01110000", "bid": 86.9, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0013, "vega": 3.224, "theta": -0.2467, "rho": 2.4437, "theo": 90.9827, "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": 93.2999992370606}, {"option": "ARGX270521P01110000", "bid": 177.0, "bid_size": 1.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0014, "vega": 3.132, "theta": -0.2693, "rho": -3.1843, "theo": 181.2787, "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": 178.449996948242}, {"option": "ARGX270521C01120000", "bid": 83.4, "bid_size": 3.0, "ask": 92.8, "ask_size": 2.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0013, "vega": 3.214, "theta": -0.2457, "rho": 2.3908, "theo": 87.5977, "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": 89.9000015258789}, {"option": "ARGX270521P01120000", "bid": 183.8, "bid_size": 1.0, "ask": 192.0, "ask_size": 1.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0014, "vega": 3.1116, "theta": -0.2687, "rho": -3.2111, "theo": 187.9047, "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": 185.400001525879}, {"option": "ARGX270521C01130000", "bid": 80.5, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0013, "vega": 3.2014, "theta": -0.2446, "rho": 2.3374, "theo": 84.3191, "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": 86.5499992370606}, {"option": "ARGX270521P01130000", "bid": 190.7, "bid_size": 1.0, "ask": 199.0, "ask_size": 1.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0014, "vega": 3.08, "theta": -0.2678, "rho": -3.242, "theo": 194.6635, "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": 191.599998474121}, {"option": "ARGX271217C00390000", "bid": 625.0, "bid_size": 1.0, "ask": 635.0, "ask_size": 1.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0001, "vega": 0.6107, "theta": 0.0, "rho": 4.2148, "theo": 629.1435, "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": 634.0}, {"option": "ARGX271217P00390000", "bid": 1.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.5188, "open_interest": 1.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0001, "vega": 0.6212, "theta": -0.034, "rho": -0.3343, "theo": 6.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-08-25T14:52:32", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ARGX271217C00400000", "bid": 616.0, "bid_size": 2.0, "ask": 626.0, "ask_size": 1.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0001, "vega": 0.6493, "theta": 0.0, "rho": 4.305, "theo": 620.2181, "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": 625.0}, {"option": "ARGX271217P00400000", "bid": 1.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0001, "vega": 0.6599, "theta": -0.0359, "rho": -0.3597, "theo": 6.5865, "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": 6.0}, {"option": "ARGX271217C00410000", "bid": 607.0, "bid_size": 2.0, "ask": 617.0, "ask_size": 1.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0001, "vega": 0.6899, "theta": 0.0, "rho": 4.3932, "theo": 611.3219, "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": 616.5}, {"option": "ARGX271217P00410000", "bid": 2.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0001, "vega": 0.7025, "theta": -0.0378, "rho": -0.3858, "theo": 7.093, "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": 7.0}, {"option": "ARGX271217C00420000", "bid": 598.0, "bid_size": 2.0, "ask": 608.0, "ask_size": 1.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0001, "vega": 0.7323, "theta": 0.0, "rho": 4.4796, "theo": 602.4566, "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": 608.0}, {"option": "ARGX271217P00420000", "bid": 2.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0001, "vega": 0.7462, "theta": -0.0398, "rho": -0.4159, "theo": 7.6323, "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": 7.0}, {"option": "ARGX271217C00430000", "bid": 589.0, "bid_size": 1.0, "ask": 599.0, "ask_size": 1.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0001, "vega": 0.7761, "theta": 0.0, "rho": 4.5642, "theo": 593.624, "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": 599.0}, {"option": "ARGX271217P00430000", "bid": 3.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0001, "vega": 0.7896, "theta": -0.0419, "rho": -0.4447, "theo": 8.2058, "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": 8.0}, {"option": "ARGX271217C00440000", "bid": 581.0, "bid_size": 1.0, "ask": 591.0, "ask_size": 1.0, "iv": 0.5132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0001, "vega": 0.821, "theta": 0.0, "rho": 4.6472, "theo": 584.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 614.0, "last_trade_time": "2026-08-19T09:50:40", "percent_change": 0.0, "prev_day_close": 590.0}, {"option": "ARGX271217P00440000", "bid": 4.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0001, "vega": 0.8335, "theta": -0.0441, "rho": -0.475, "theo": 8.8132, "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": 9.0}, {"option": "ARGX271217C00450000", "bid": 572.0, "bid_size": 2.0, "ask": 582.0, "ask_size": 1.0, "iv": 0.5059, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0001, "vega": 0.8672, "theta": 0.0, "rho": 4.7287, "theo": 576.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 535.0, "last_trade_time": "2026-08-17T09:32:38", "percent_change": 0.0, "prev_day_close": 581.0}, {"option": "ARGX271217P00450000", "bid": 4.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0001, "vega": 0.8835, "theta": -0.0462, "rho": -0.5073, "theo": 9.4546, "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": 9.0}, {"option": "ARGX271217C00460000", "bid": 563.0, "bid_size": 1.0, "ask": 573.0, "ask_size": 1.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0001, "vega": 0.915, "theta": 0.0, "rho": 4.8084, "theo": 567.3341, "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": 573.0}, {"option": "ARGX271217P00460000", "bid": 5.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0001, "vega": 0.9317, "theta": -0.0485, "rho": -0.543, "theo": 10.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ARGX271217C00470000", "bid": 555.0, "bid_size": 1.0, "ask": 564.0, "ask_size": 1.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0002, "vega": 0.9649, "theta": 0.0, "rho": 4.8859, "theo": 558.6475, "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": 564.0}, {"option": "ARGX271217P00470000", "bid": 6.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0002, "vega": 0.9837, "theta": -0.0508, "rho": -0.578, "theo": 10.8564, "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": 11.0}, {"option": "ARGX271217C00480000", "bid": 546.0, "bid_size": 1.0, "ask": 556.0, "ask_size": 1.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0002, "vega": 1.0167, "theta": 0.0, "rho": 4.9609, "theo": 549.9947, "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": 555.0}, {"option": "ARGX271217P00480000", "bid": 6.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0002, "vega": 1.0376, "theta": -0.0532, "rho": -0.6166, "theo": 11.6188, "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": 11.0}, {"option": "ARGX271217C00490000", "bid": 537.0, "bid_size": 1.0, "ask": 547.0, "ask_size": 1.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0002, "vega": 1.0699, "theta": 0.0, "rho": 5.0336, "theo": 541.3869, "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": 547.0}, {"option": "ARGX271217P00490000", "bid": 7.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0002, "vega": 1.0912, "theta": -0.0556, "rho": -0.6572, "theo": 12.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ARGX271217C00500000", "bid": 529.0, "bid_size": 2.0, "ask": 539.0, "ask_size": 1.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0002, "vega": 1.1242, "theta": 0.0, "rho": 5.1044, "theo": 532.8226, "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": 538.0}, {"option": "ARGX271217P00500000", "bid": 8.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.4749, "open_interest": 1.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0002, "vega": 1.1438, "theta": -0.0581, "rho": -0.697, "theo": 13.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-07-09T12:26:04", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ARGX271217C00510000", "bid": 520.0, "bid_size": 1.0, "ask": 530.0, "ask_size": 1.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0002, "vega": 1.1795, "theta": 0.0, "rho": 5.1734, "theo": 524.3031, "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": 530.0}, {"option": "ARGX271217P00510000", "bid": 9.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0002, "vega": 1.2022, "theta": -0.0606, "rho": -0.7397, "theo": 14.1713, "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": 14.0}, {"option": "ARGX271217C00520000", "bid": 512.0, "bid_size": 1.0, "ask": 522.0, "ask_size": 1.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0002, "vega": 1.236, "theta": -0.0021, "rho": 5.2404, "theo": 515.8294, "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": 521.0}, {"option": "ARGX271217P00520000", "bid": 10.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0002, "vega": 1.2612, "theta": -0.0632, "rho": -0.7874, "theo": 15.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ARGX271217C00530000", "bid": 503.0, "bid_size": 2.0, "ask": 513.0, "ask_size": 1.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0002, "vega": 1.2944, "theta": -0.0057, "rho": 5.3051, "theo": 507.4032, "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": 513.0}, {"option": "ARGX271217P00530000", "bid": 11.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0002, "vega": 1.3215, "theta": -0.0659, "rho": -0.8319, "theo": 16.1099, "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": 16.0}, {"option": "ARGX271217C00540000", "bid": 495.0, "bid_size": 1.0, "ask": 505.0, "ask_size": 1.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0002, "vega": 1.3546, "theta": -0.0094, "rho": 5.3669, "theo": 499.0266, "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": 504.5}, {"option": "ARGX271217P00540000", "bid": 12.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0002, "vega": 1.3835, "theta": -0.0686, "rho": -0.8822, "theo": 17.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ARGX271217C00550000", "bid": 487.0, "bid_size": 1.0, "ask": 497.0, "ask_size": 1.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0002, "vega": 1.4164, "theta": -0.013, "rho": 5.4258, "theo": 490.7019, "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": 496.0}, {"option": "ARGX271217P00550000", "bid": 13.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0003, "vega": 1.4479, "theta": -0.0713, "rho": -0.9337, "theo": 18.2579, "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": 18.0}, {"option": "ARGX271217C00560000", "bid": 479.0, "bid_size": 2.0, "ask": 489.0, "ask_size": 1.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0003, "vega": 1.4792, "theta": -0.0167, "rho": 5.4822, "theo": 482.431, "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": 488.0}, {"option": "ARGX271217P00560000", "bid": 14.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0003, "vega": 1.509, "theta": -0.0741, "rho": -0.985, "theo": 19.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ARGX271217C00570000", "bid": 470.0, "bid_size": 2.0, "ask": 480.0, "ask_size": 1.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0003, "vega": 1.5424, "theta": -0.0204, "rho": 5.5366, "theo": 474.2153, "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": 479.0}, {"option": "ARGX271217P00570000", "bid": 16.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0003, "vega": 1.572, "theta": -0.0769, "rho": -1.0385, "theo": 20.629, "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": 20.0}, {"option": "ARGX271217C00580000", "bid": 462.0, "bid_size": 2.0, "ask": 472.0, "ask_size": 1.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0003, "vega": 1.6064, "theta": -0.0242, "rho": 5.589, "theo": 466.056, "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": 471.0}, {"option": "ARGX271217P00580000", "bid": 17.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0003, "vega": 1.6421, "theta": -0.0797, "rho": -1.0967, "theo": 21.8988, "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": 22.0}, {"option": "ARGX271217C00590000", "bid": 454.0, "bid_size": 2.0, "ask": 464.0, "ask_size": 1.0, "iv": 0.4577, "open_interest": 50.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0003, "vega": 1.6715, "theta": -0.028, "rho": 5.6389, "theo": 457.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 405.0, "last_trade_time": "2026-07-06T10:31:25", "percent_change": 0.0, "prev_day_close": 463.0}, {"option": "ARGX271217P00590000", "bid": 18.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0003, "vega": 1.7079, "theta": -0.0826, "rho": -1.1554, "theo": 23.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ARGX271217C00600000", "bid": 446.0, "bid_size": 3.0, "ask": 456.0, "ask_size": 1.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0003, "vega": 1.7382, "theta": -0.0318, "rho": 5.6859, "theo": 449.9118, "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": 455.0}, {"option": "ARGX271217P00600000", "bid": 19.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0003, "vega": 1.7765, "theta": -0.0855, "rho": -1.2142, "theo": 24.6299, "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": 24.0}, {"option": "ARGX271217C00610000", "bid": 438.0, "bid_size": 3.0, "ask": 448.0, "ask_size": 1.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0003, "vega": 1.8064, "theta": -0.0356, "rho": 5.7295, "theo": 441.9313, "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": 447.0}, {"option": "ARGX271217P00610000", "bid": 21.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0003, "vega": 1.8495, "theta": -0.0885, "rho": -1.2772, "theo": 26.0908, "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": 26.0}, {"option": "ARGX271217C00620000", "bid": 430.0, "bid_size": 2.0, "ask": 440.0, "ask_size": 1.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0003, "vega": 1.8754, "theta": -0.0395, "rho": 5.77, "theo": 434.0148, "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": 439.0}, {"option": "ARGX271217P00620000", "bid": 22.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0004, "vega": 1.9185, "theta": -0.0914, "rho": -1.3438, "theo": 27.623, "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": 27.0}, {"option": "ARGX271217C00630000", "bid": 422.0, "bid_size": 2.0, "ask": 432.0, "ask_size": 1.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0004, "vega": 1.9447, "theta": -0.0433, "rho": 5.808, "theo": 426.1641, "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": 431.0}, {"option": "ARGX271217P00630000", "bid": 24.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0004, "vega": 1.9847, "theta": -0.0944, "rho": -1.4099, "theo": 29.2216, "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": 29.0}, {"option": "ARGX271217C00640000", "bid": 414.0, "bid_size": 1.0, "ask": 424.0, "ask_size": 1.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0004, "vega": 2.0139, "theta": -0.0472, "rho": 5.844, "theo": 418.3802, "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": 423.5}, {"option": "ARGX271217P00640000", "bid": 26.0, "bid_size": 1.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0004, "vega": 2.0576, "theta": -0.0974, "rho": -1.4767, "theo": 30.8849, "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": 30.0}, {"option": "ARGX271217C00650000", "bid": 407.0, "bid_size": 1.0, "ask": 416.0, "ask_size": 1.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0004, "vega": 2.0835, "theta": -0.051, "rho": 5.878, "theo": 410.664, "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": 416.0}, {"option": "ARGX271217P00650000", "bid": 27.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0004, "vega": 2.132, "theta": -0.1004, "rho": -1.5514, "theo": 32.6228, "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": 32.0}, {"option": "ARGX271217C00660000", "bid": 399.0, "bid_size": 3.0, "ask": 409.0, "ask_size": 1.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0004, "vega": 2.1538, "theta": -0.0548, "rho": 5.9089, "theo": 403.0168, "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": 408.0}, {"option": "ARGX271217P00660000", "bid": 29.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0004, "vega": 2.2038, "theta": -0.1035, "rho": -1.6194, "theo": 34.4363, "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": 34.0}, {"option": "ARGX271217C00670000", "bid": 391.0, "bid_size": 3.0, "ask": 401.0, "ask_size": 1.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0004, "vega": 2.2251, "theta": -0.0587, "rho": 5.9365, "theo": 395.4405, "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": 400.0}, {"option": "ARGX271217P00670000", "bid": 31.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0004, "vega": 2.2766, "theta": -0.1065, "rho": -1.6948, "theo": 36.325, "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": 35.0}, {"option": "ARGX271217C00680000", "bid": 384.0, "bid_size": 2.0, "ask": 394.0, "ask_size": 1.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0004, "vega": 2.2972, "theta": -0.0625, "rho": 5.9605, "theo": 387.9374, "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": 393.0}, {"option": "ARGX271217P00680000", "bid": 33.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0004, "vega": 2.3538, "theta": -0.1095, "rho": -1.7722, "theo": 38.2922, "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": 37.0}, {"option": "ARGX271217C00690000", "bid": 376.0, "bid_size": 2.0, "ask": 386.0, "ask_size": 1.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0004, "vega": 2.3694, "theta": -0.0663, "rho": 5.9814, "theo": 380.5098, "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": 385.0}, {"option": "ARGX271217P00690000", "bid": 35.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0005, "vega": 2.424, "theta": -0.1126, "rho": -1.8484, "theo": 40.3438, "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": 39.0}, {"option": "ARGX271217C00700000", "bid": 369.0, "bid_size": 2.0, "ask": 379.0, "ask_size": 1.0, "iv": 0.4311, "open_interest": 1.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0005, "vega": 2.4412, "theta": -0.0701, "rho": 5.9999, "theo": 373.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.74, "last_trade_time": "2026-05-11T11:23:15", "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "ARGX271217P00700000", "bid": 37.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0005, "vega": 2.4933, "theta": -0.1156, "rho": -1.926, "theo": 42.4676, "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": 41.0}, {"option": "ARGX271217C00710000", "bid": 362.0, "bid_size": 1.0, "ask": 371.0, "ask_size": 1.0, "iv": 0.4283, "open_interest": 6.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0005, "vega": 2.5123, "theta": -0.0739, "rho": 6.0165, "theo": 365.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.75, "last_trade_time": "2026-08-03T10:56:51", "percent_change": 0.0, "prev_day_close": 370.5}, {"option": "ARGX271217P00710000", "bid": 39.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0005, "vega": 2.5699, "theta": -0.1186, "rho": -2.0091, "theo": 44.6702, "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": 43.0}, {"option": "ARGX271217C00720000", "bid": 354.0, "bid_size": 1.0, "ask": 364.0, "ask_size": 1.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0005, "vega": 2.583, "theta": -0.0776, "rho": 6.0309, "theo": 358.6888, "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": 363.0}, {"option": "ARGX271217P00720000", "bid": 41.0, "bid_size": 1.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0005, "vega": 2.6428, "theta": -0.1216, "rho": -2.0947, "theo": 46.963, "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": 46.0}, {"option": "ARGX271217C00730000", "bid": 347.0, "bid_size": 2.0, "ask": 357.0, "ask_size": 1.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0005, "vega": 2.6539, "theta": -0.0814, "rho": 6.0424, "theo": 351.5716, "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": 356.0}, {"option": "ARGX271217P00730000", "bid": 44.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0005, "vega": 2.7152, "theta": -0.1245, "rho": -2.1743, "theo": 49.3402, "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": 48.0}, {"option": "ARGX271217C00740000", "bid": 340.0, "bid_size": 3.0, "ask": 350.0, "ask_size": 1.0, "iv": 0.4224, "open_interest": 9.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0005, "vega": 2.7251, "theta": -0.085, "rho": 6.0502, "theo": 344.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.26, "last_trade_time": "2026-08-07T09:40:08", "percent_change": 0.0, "prev_day_close": 348.5}, {"option": "ARGX271217P00740000", "bid": 46.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0006, "vega": 2.7893, "theta": -0.1275, "rho": -2.2602, "theo": 51.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "ARGX271217C00750000", "bid": 333.0, "bid_size": 4.0, "ask": 343.0, "ask_size": 1.0, "iv": 0.4206, "open_interest": 18.0, "volume": 1.0, "delta": 0.8305, "gamma": 0.0005, "vega": 2.7963, "theta": -0.0887, "rho": 6.0544, "theo": 337.5813, "change": 2.0, "open": 344.0, "high": 344.0, "low": 344.0, "tick": "up", "last_trade_price": 344.0, "last_trade_time": "2026-09-18T11:38:56", "percent_change": 0.584795, "prev_day_close": 342.0}, {"option": "ARGX271217P00750000", "bid": 48.0, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.4143, "open_interest": 10.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0006, "vega": 2.8644, "theta": -0.1304, "rho": -2.3481, "theo": 54.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.9, "last_trade_time": "2026-09-04T10:08:58", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "ARGX271217C00760000", "bid": 326.0, "bid_size": 3.0, "ask": 336.0, "ask_size": 1.0, "iv": 0.4185, "open_interest": 6.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0006, "vega": 2.8669, "theta": -0.0922, "rho": 6.0556, "theo": 330.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.3, "last_trade_time": "2026-08-07T10:37:18", "percent_change": 0.0, "prev_day_close": 334.5}, {"option": "ARGX271217P00760000", "bid": 51.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.414, "open_interest": 5.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0006, "vega": 2.9311, "theta": -0.1333, "rho": -2.4364, "theo": 57.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.3, "last_trade_time": "2026-09-04T10:10:29", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "ARGX271217C00770000", "bid": 319.0, "bid_size": 2.0, "ask": 329.0, "ask_size": 1.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0006, "vega": 2.9364, "theta": -0.0958, "rho": 6.0547, "theo": 323.9282, "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": 328.0}, {"option": "ARGX271217P00770000", "bid": 54.0, "bid_size": 2.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.4134, "open_interest": 10.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0006, "vega": 2.9987, "theta": -0.1362, "rho": -2.524, "theo": 59.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-09-04T10:08:55", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "ARGX271217C00780000", "bid": 313.0, "bid_size": 1.0, "ask": 323.0, "ask_size": 1.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0006, "vega": 3.0047, "theta": -0.0993, "rho": 6.0522, "theo": 317.2282, "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": 321.0}, {"option": "ARGX271217P00780000", "bid": 60.9, "bid_size": 2.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.419, "open_interest": 15.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0006, "vega": 3.0719, "theta": -0.139, "rho": -2.6223, "theo": 62.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.2, "last_trade_time": "2026-09-04T10:10:33", "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "ARGX271217C00790000", "bid": 306.0, "bid_size": 2.0, "ask": 316.0, "ask_size": 1.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0006, "vega": 3.0717, "theta": -0.1027, "rho": 6.0476, "theo": 310.6168, "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": 315.0}, {"option": "ARGX271217P00790000", "bid": 63.8, "bid_size": 2.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.4159, "open_interest": 3.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0006, "vega": 3.1403, "theta": -0.1417, "rho": -2.709, "theo": 65.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-09-04T09:53:08", "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "ARGX271217C00800000", "bid": 300.0, "bid_size": 2.0, "ask": 309.0, "ask_size": 1.0, "iv": 0.4129, "open_interest": 2.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0006, "vega": 3.1382, "theta": -0.1061, "rho": 6.0403, "theo": 304.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.28, "last_trade_time": "2026-09-10T15:18:52", "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "ARGX271217P00800000", "bid": 66.8, "bid_size": 2.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.4144, "open_interest": 10.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0007, "vega": 3.2074, "theta": -0.1444, "rho": -2.797, "theo": 68.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.4, "last_trade_time": "2026-09-04T09:52:43", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "ARGX271217C00810000", "bid": 293.0, "bid_size": 1.0, "ask": 303.0, "ask_size": 1.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0006, "vega": 3.2042, "theta": -0.1094, "rho": 6.0295, "theo": 297.6509, "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": 301.0}, {"option": "ARGX271217P00810000", "bid": 69.9, "bid_size": 2.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.4128, "open_interest": 8.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0007, "vega": 3.2744, "theta": -0.1471, "rho": -2.8867, "theo": 71.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-09-04T10:19:12", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "ARGX271217C00820000", "bid": 287.0, "bid_size": 1.0, "ask": 297.0, "ask_size": 1.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0006, "vega": 3.2696, "theta": -0.1126, "rho": 6.0152, "theo": 291.2992, "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": 295.0}, {"option": "ARGX271217P00820000", "bid": 73.0, "bid_size": 2.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.4124, "open_interest": 8.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0007, "vega": 3.3431, "theta": -0.1498, "rho": -2.9863, "theo": 74.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-09-04T09:45:48", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "ARGX271217C00830000", "bid": 281.0, "bid_size": 2.0, "ask": 290.0, "ask_size": 1.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0007, "vega": 3.3336, "theta": -0.1158, "rho": 5.998, "theo": 285.0419, "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": 289.0}, {"option": "ARGX271217P00830000", "bid": 76.3, "bid_size": 2.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.4106, "open_interest": 23.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0007, "vega": 3.4028, "theta": -0.1524, "rho": -3.0825, "theo": 78.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-09-04T09:43:54", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "ARGX271217C00840000", "bid": 274.0, "bid_size": 1.0, "ask": 284.0, "ask_size": 1.0, "iv": 0.4066, "open_interest": 2.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0007, "vega": 3.3961, "theta": -0.1189, "rho": 5.9788, "theo": 278.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.1, "last_trade_time": "2026-05-19T09:38:40", "percent_change": 0.0, "prev_day_close": 283.0}, {"option": "ARGX271217P00840000", "bid": 79.7, "bid_size": 2.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.4087, "open_interest": 4.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0007, "vega": 3.4621, "theta": -0.1549, "rho": -3.1766, "theo": 81.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2026-09-04T09:45:51", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "ARGX271217C00850000", "bid": 268.0, "bid_size": 1.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.4056, "open_interest": 1.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0007, "vega": 3.4567, "theta": -0.1219, "rho": 5.9584, "theo": 272.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.81, "last_trade_time": "2026-08-19T13:00:17", "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "ARGX271217P00850000", "bid": 79.0, "bid_size": 2.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.4022, "open_interest": 6.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0008, "vega": 3.5238, "theta": -0.1573, "rho": -3.2794, "theo": 85.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-09-04T09:51:17", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "ARGX271217C00860000", "bid": 262.0, "bid_size": 1.0, "ask": 272.0, "ask_size": 1.0, "iv": 0.4044, "open_interest": 3.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0007, "vega": 3.5157, "theta": -0.1249, "rho": 5.9366, "theo": 266.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.64, "last_trade_time": "2026-08-19T13:00:28", "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "ARGX271217P00860000", "bid": 86.6, "bid_size": 2.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.4058, "open_interest": 10.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0008, "vega": 3.5853, "theta": -0.1597, "rho": -3.3716, "theo": 88.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.4, "last_trade_time": "2026-09-04T09:45:58", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "ARGX271217C00870000", "bid": 257.0, "bid_size": 1.0, "ask": 266.0, "ask_size": 1.0, "iv": 0.4043, "open_interest": 1.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0007, "vega": 3.5732, "theta": -0.1277, "rho": 5.9126, "theo": 260.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.34, "last_trade_time": "2026-08-19T13:00:23", "percent_change": 0.0, "prev_day_close": 264.5}, {"option": "ARGX271217P00870000", "bid": 86.0, "bid_size": 1.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.3977, "open_interest": 16.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0008, "vega": 3.6417, "theta": -0.162, "rho": -3.4579, "theo": 92.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-09-04T09:50:39", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ARGX271217C00880000", "bid": 250.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 1.0, "iv": 0.4013, "open_interest": 17.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0007, "vega": 3.6295, "theta": -0.1305, "rho": 5.8856, "theo": 255.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 292.0, "last_trade_time": "2026-09-01T10:55:46", "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "ARGX271217P00880000", "bid": 90.0, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.3986, "open_interest": 86.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0008, "vega": 3.6968, "theta": -0.1642, "rho": -3.5478, "theo": 96.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-09-08T10:43:06", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "ARGX271217C00890000", "bid": 245.0, "bid_size": 2.0, "ask": 255.0, "ask_size": 1.0, "iv": 0.4021, "open_interest": 3.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0008, "vega": 3.6846, "theta": -0.1332, "rho": 5.8553, "theo": 249.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 286.9, "last_trade_time": "2026-09-01T09:31:39", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "ARGX271217P00890000", "bid": 94.0, "bid_size": 2.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.3978, "open_interest": 12.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0008, "vega": 3.7517, "theta": -0.1664, "rho": -3.6452, "theo": 100.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.7, "last_trade_time": "2026-09-09T09:49:30", "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "ARGX271217C00900000", "bid": 239.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.4, "open_interest": 61.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0008, "vega": 3.738, "theta": -0.1358, "rho": 5.8222, "theo": 243.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.28, "last_trade_time": "2026-09-14T12:51:42", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "ARGX271217P00900000", "bid": 98.0, "bid_size": 4.0, "ask": 107.0, "ask_size": 10.0, "iv": 0.3954, "open_interest": 9.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0008, "vega": 3.8014, "theta": -0.1685, "rho": -3.7484, "theo": 104.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.9, "last_trade_time": "2026-09-17T10:33:38", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "ARGX271217C00910000", "bid": 233.0, "bid_size": 2.0, "ask": 243.0, "ask_size": 1.0, "iv": 0.3977, "open_interest": 52.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0008, "vega": 3.7895, "theta": -0.1383, "rho": 5.7872, "theo": 238.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-08-18T10:56:40", "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "ARGX271217P00910000", "bid": 102.0, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.3954, "open_interest": 3.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0008, "vega": 3.8479, "theta": -0.1705, "rho": -3.841, "theo": 108.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.6, "last_trade_time": "2026-08-20T10:39:25", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "ARGX271217C00920000", "bid": 228.0, "bid_size": 3.0, "ask": 238.0, "ask_size": 1.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0008, "vega": 3.8389, "theta": -0.1407, "rho": 5.7513, "theo": 232.813, "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": 236.0}, {"option": "ARGX271217P00920000", "bid": 106.0, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.3926, "open_interest": 2.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0009, "vega": 3.8936, "theta": -0.1725, "rho": -3.9433, "theo": 112.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.5, "last_trade_time": "2026-09-04T10:24:18", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "ARGX271217C00930000", "bid": 223.0, "bid_size": 1.0, "ask": 233.0, "ask_size": 1.0, "iv": 0.3977, "open_interest": 1.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0008, "vega": 3.8861, "theta": -0.143, "rho": 5.7147, "theo": 227.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.2, "last_trade_time": "2026-09-01T10:09:30", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "ARGX271217P00930000", "bid": 111.0, "bid_size": 2.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0009, "vega": 3.9421, "theta": -0.1743, "rho": -4.0473, "theo": 116.6281, "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": 114.0}, {"option": "ARGX271217C00940000", "bid": 218.0, "bid_size": 3.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.3974, "open_interest": 2.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0008, "vega": 3.9314, "theta": -0.1453, "rho": 5.6768, "theo": 222.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.3, "last_trade_time": "2026-06-22T09:52:03", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "ARGX271217P00940000", "bid": 115.0, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.0009, "vega": 3.9822, "theta": -0.1761, "rho": -4.1228, "theo": 121.043, "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": 119.0}, {"option": "ARGX271217C00950000", "bid": 212.0, "bid_size": 1.0, "ask": 222.0, "ask_size": 1.0, "iv": 0.3943, "open_interest": 150.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0008, "vega": 3.9747, "theta": -0.1474, "rho": 5.6368, "theo": 217.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.4, "last_trade_time": "2026-09-01T10:39:05", "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "ARGX271217P00950000", "bid": 120.0, "bid_size": 2.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.3931, "open_interest": 321.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0009, "vega": 4.0196, "theta": -0.1778, "rho": -4.199, "theo": 125.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.82, "last_trade_time": "2026-08-25T15:41:01", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "ARGX271217C00960000", "bid": 207.0, "bid_size": 2.0, "ask": 217.0, "ask_size": 1.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0008, "vega": 4.0164, "theta": -0.1494, "rho": 5.594, "theo": 211.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.59, "last_trade_time": "2026-08-19T09:30:10", "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "ARGX271217P00960000", "bid": 124.0, "bid_size": 1.0, "ask": 133.0, "ask_size": 1.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0009, "vega": 4.0561, "theta": -0.1794, "rho": -4.2778, "theo": 130.1917, "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": 128.0}, {"option": "ARGX271217C00970000", "bid": 203.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0008, "vega": 4.0562, "theta": -0.1514, "rho": 5.5485, "theo": 207.016, "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": 210.5}, {"option": "ARGX271217P00970000", "bid": 129.0, "bid_size": 2.0, "ask": 139.0, "ask_size": 1.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0009, "vega": 4.0924, "theta": -0.181, "rho": -4.3855, "theo": 134.9227, "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": 132.5}, {"option": "ARGX271217C00980000", "bid": 198.0, "bid_size": 3.0, "ask": 208.0, "ask_size": 1.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0008, "vega": 4.094, "theta": -0.1532, "rho": 5.5012, "theo": 202.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.79, "last_trade_time": "2026-08-19T09:30:10", "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "ARGX271217P00980000", "bid": 134.0, "bid_size": 2.0, "ask": 144.0, "ask_size": 1.0, "iv": 0.39, "open_interest": 2.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.001, "vega": 4.1244, "theta": -0.1824, "rho": -4.4755, "theo": 139.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.4, "last_trade_time": "2026-08-20T15:32:19", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "ARGX271217C00990000", "bid": 193.0, "bid_size": 1.0, "ask": 203.0, "ask_size": 1.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0009, "vega": 4.1294, "theta": -0.1549, "rho": 5.4528, "theo": 197.3401, "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": 201.0}, {"option": "ARGX271217P00990000", "bid": 139.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 1.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.001, "vega": 4.1535, "theta": -0.1838, "rho": -4.5667, "theo": 144.6766, "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": 142.0}, {"option": "ARGX271217C01000000", "bid": 188.0, "bid_size": 3.0, "ask": 198.0, "ask_size": 1.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0009, "vega": 4.1626, "theta": -0.1566, "rho": 5.4042, "theo": 192.6387, "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": 196.0}, {"option": "ARGX271217P01000000", "bid": 144.0, "bid_size": 2.0, "ask": 154.0, "ask_size": 1.0, "iv": 0.3885, "open_interest": 63.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.001, "vega": 4.1818, "theta": -0.185, "rho": -4.6628, "theo": 149.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.76, "last_trade_time": "2026-09-14T12:51:42", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "ARGX271217C01020000", "bid": 179.0, "bid_size": 3.0, "ask": 189.0, "ask_size": 1.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0009, "vega": 4.2226, "theta": -0.1595, "rho": 5.3057, "theo": 183.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.58, "last_trade_time": "2026-08-17T11:33:44", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "ARGX271217P01020000", "bid": 154.0, "bid_size": 1.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.001, "vega": 4.223, "theta": -0.1872, "rho": -4.7922, "theo": 160.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.65, "last_trade_time": "2026-09-04T10:44:33", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "ARGX271217C01040000", "bid": 170.0, "bid_size": 1.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.5979, "gamma": 0.0009, "vega": 4.2742, "theta": -0.1621, "rho": 5.2008, "theo": 174.7168, "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": 178.0}, {"option": "ARGX271217P01040000", "bid": 165.0, "bid_size": 2.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.001, "vega": 4.2517, "theta": -0.1893, "rho": -4.9189, "theo": 170.8539, "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": 168.0}, {"option": "ARGX271217C01060000", "bid": 162.0, "bid_size": 2.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0009, "vega": 4.3173, "theta": -0.1643, "rho": 5.0882, "theo": 166.282, "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": 169.0}, {"option": "ARGX271217P01060000", "bid": 176.0, "bid_size": 2.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.001, "vega": 4.2798, "theta": -0.1909, "rho": -5.0986, "theo": 182.0481, "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": 179.0}, {"option": "ARGX271217C01080000", "bid": 154.0, "bid_size": 2.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0009, "vega": 4.3519, "theta": -0.1661, "rho": 4.9738, "theo": 158.1932, "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": 161.0}, {"option": "ARGX271217P01080000", "bid": 188.0, "bid_size": 1.0, "ask": 198.0, "ask_size": 1.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0011, "vega": 4.2974, "theta": -0.1921, "rho": -5.258, "theo": 193.5977, "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": 191.0}, {"option": "ARGX271217C01100000", "bid": 146.0, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.3846, "open_interest": 1.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0009, "vega": 4.3782, "theta": -0.1675, "rho": 4.8602, "theo": 150.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-07-20T09:51:05", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "ARGX271217P01100000", "bid": 200.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.382, "open_interest": 1.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0011, "vega": 4.2864, "theta": -0.193, "rho": -5.3295, "theo": 205.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.98, "last_trade_time": "2026-09-08T12:42:07", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "ARGX271217C01120000", "bid": 138.0, "bid_size": 1.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0009, "vega": 4.3964, "theta": -0.1685, "rho": 4.7429, "theo": 143.0079, "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": 146.0}, {"option": "ARGX271217P01120000", "bid": 212.0, "bid_size": 2.0, "ask": 222.0, "ask_size": 1.0, "iv": 0.3799, "open_interest": 3.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0011, "vega": 4.2623, "theta": -0.1936, "rho": -5.3927, "theo": 217.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.18, "last_trade_time": "2026-09-08T15:21:25", "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "ARGX271217C01140000", "bid": 131.0, "bid_size": 2.0, "ask": 141.0, "ask_size": 1.0, "iv": 0.3813, "open_interest": 1.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0009, "vega": 4.406, "theta": -0.1692, "rho": 4.6201, "theo": 135.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.58, "last_trade_time": "2026-08-17T11:33:44", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "ARGX271217P01140000", "bid": 225.0, "bid_size": 2.0, "ask": 234.9, "ask_size": 2.0, "iv": 0.3793, "open_interest": 7.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0011, "vega": 4.2509, "theta": -0.194, "rho": -5.5307, "theo": 230.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 207.02, "last_trade_time": "2026-09-04T10:24:52", "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "ARGX271217C01160000", "bid": 127.6, "bid_size": 2.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.3839, "open_interest": 51.0, "volume": 0.0, "delta": 0.4957, "gamma": 0.0009, "vega": 4.4079, "theta": -0.1696, "rho": 4.4962, "theo": 129.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.9, "last_trade_time": "2026-09-03T10:27:51", "percent_change": 0.0, "prev_day_close": 133.550003051758}, {"option": "ARGX271217P01160000", "bid": 238.0, "bid_size": 2.0, "ask": 248.0, "ask_size": 1.0, "iv": 0.3782, "open_interest": 5.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0011, "vega": 4.2293, "theta": -0.194, "rho": -5.6636, "theo": 243.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.1, "last_trade_time": "2026-09-03T11:58:50", "percent_change": 0.0, "prev_day_close": 240.5}, {"option": "ARGX271217C01180000", "bid": 118.0, "bid_size": 2.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.38, "open_interest": 1.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0009, "vega": 4.403, "theta": -0.1696, "rho": 4.3751, "theo": 122.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.36, "last_trade_time": "2026-09-03T10:27:36", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "ARGX271217P01180000", "bid": 252.0, "bid_size": 2.0, "ask": 261.0, "ask_size": 1.0, "iv": 0.3773, "open_interest": 3.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0012, "vega": 4.169, "theta": -0.1938, "rho": -5.6509, "theo": 257.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.52, "last_trade_time": "2026-09-03T11:48:57", "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "ARGX271217C01200000", "bid": 114.7, "bid_size": 2.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.3826, "open_interest": 25.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0009, "vega": 4.3912, "theta": -0.1693, "rho": 4.254, "theo": 116.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.5, "last_trade_time": "2026-09-03T10:27:22", "percent_change": 0.0, "prev_day_close": 120.450000762939}, {"option": "ARGX271217P01200000", "bid": 265.0, "bid_size": 2.0, "ask": 275.0, "ask_size": 1.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0012, "vega": 4.0877, "theta": -0.1933, "rho": -5.6081, "theo": 271.1119, "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": 268.0}, {"option": "ARGX271217C01220000", "bid": 106.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.3785, "open_interest": 1.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0009, "vega": 4.3718, "theta": -0.1687, "rho": 4.1294, "theo": 110.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.05, "last_trade_time": "2026-09-03T10:28:03", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "ARGX271217P01220000", "bid": 280.0, "bid_size": 1.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0012, "vega": 4.0259, "theta": -0.1922, "rho": -5.7002, "theo": 285.3359, "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": 282.0}, {"option": "ARGX271217C01240000", "bid": 100.0, "bid_size": 2.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.0009, "vega": 4.3454, "theta": -0.1678, "rho": 4.0035, "theo": 104.8575, "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": 107.0}, {"option": "ARGX271217P01240000", "bid": 294.0, "bid_size": 2.0, "ask": 304.0, "ask_size": 1.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0012, "vega": 3.9732, "theta": -0.1914, "rho": -5.7757, "theo": 299.8555, "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": 296.0}, {"option": "ARGX271217C01260000", "bid": 94.0, "bid_size": 2.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0009, "vega": 4.3136, "theta": -0.1667, "rho": 3.8807, "theo": 99.4867, "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": 101.0}, {"option": "ARGX271217P01260000", "bid": 309.0, "bid_size": 2.0, "ask": 319.0, "ask_size": 1.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0012, "vega": 3.8827, "theta": -0.1902, "rho": -5.6821, "theo": 314.6761, "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": 311.0}, {"option": "ARGX271217C01280000", "bid": 89.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0009, "vega": 4.2772, "theta": -0.1653, "rho": 3.7613, "theo": 94.3703, "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": 96.0}, {"option": "ARGX271217P01280000", "bid": 324.0, "bid_size": 3.0, "ask": 334.0, "ask_size": 1.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0012, "vega": 3.7493, "theta": -0.1892, "rho": -5.5608, "theo": 329.8896, "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": 326.5}, {"option": "ARGX271217C01300000", "bid": 84.0, "bid_size": 3.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0009, "vega": 4.2352, "theta": -0.1637, "rho": 3.6418, "theo": 89.498, "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": 91.0}, {"option": "ARGX271217P01300000", "bid": 340.0, "bid_size": 1.0, "ask": 350.0, "ask_size": 1.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0012, "vega": 3.6253, "theta": -0.187, "rho": -5.5089, "theo": 345.4473, "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": 341.0}, {"option": "ARGX271217C01320000", "bid": 82.9, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.3776, "open_interest": 151.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0009, "vega": 4.1871, "theta": -0.1619, "rho": 3.5208, "theo": 84.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2026-09-03T11:57:53", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "ARGX271217P01320000", "bid": 356.0, "bid_size": 2.0, "ask": 365.0, "ask_size": 1.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0012, "vega": 3.5231, "theta": -0.1847, "rho": -5.4732, "theo": 361.2895, "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": 357.5}, {"option": "ARGX271217C01340000", "bid": 75.0, "bid_size": 5.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.3721, "open_interest": 52.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.0009, "vega": 4.1341, "theta": -0.16, "rho": 3.4012, "theo": 80.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.7, "last_trade_time": "2026-09-03T12:39:09", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "ARGX271217P01340000", "bid": 372.0, "bid_size": 1.0, "ask": 382.0, "ask_size": 1.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0012, "vega": 3.4366, "theta": -0.1832, "rho": -5.5095, "theo": 377.3734, "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": 373.0}, {"option": "ARGX271217C01360000", "bid": 71.0, "bid_size": 2.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.372, "open_interest": 2.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0009, "vega": 4.0782, "theta": -0.1578, "rho": 3.2862, "theo": 76.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.38, "last_trade_time": "2026-08-17T09:54:15", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "ARGX271217P01360000", "bid": 388.0, "bid_size": 3.0, "ask": 398.0, "ask_size": 1.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0012, "vega": 3.2531, "theta": -0.1815, "rho": -5.1445, "theo": 393.7727, "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": 390.0}, {"option": "ARGX271217C01380000", "bid": 67.0, "bid_size": 2.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.3714, "open_interest": 6.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0009, "vega": 4.0198, "theta": -0.1555, "rho": 3.1748, "theo": 72.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-08-17T12:18:01", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "ARGX271217P01380000", "bid": 405.0, "bid_size": 2.0, "ask": 415.0, "ask_size": 1.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0012, "vega": 3.0744, "theta": -0.18, "rho": -4.9491, "theo": 410.5176, "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": 406.0}, {"option": "ARGX271217C01400000", "bid": 63.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.3704, "open_interest": 1.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0009, "vega": 3.9575, "theta": -0.153, "rho": 3.0642, "theo": 68.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.4, "last_trade_time": "2026-08-18T15:56:16", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "ARGX271217P01400000", "bid": 422.0, "bid_size": 3.0, "ask": 432.0, "ask_size": 1.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0012, "vega": 2.9345, "theta": -0.177, "rho": -4.8706, "theo": 427.523, "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": 423.5}, {"option": "ARGX271217C01420000", "bid": 61.0, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.3727, "open_interest": 2.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0008, "vega": 3.8908, "theta": -0.1504, "rho": 2.9535, "theo": 64.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.9, "last_trade_time": "2026-08-20T15:32:19", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "ARGX271217P01420000", "bid": 439.0, "bid_size": 1.0, "ask": 449.0, "ask_size": 1.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0012, "vega": 2.7843, "theta": -0.1728, "rho": -4.6681, "theo": 444.7725, "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": 440.0}, {"option": "ARGX271217C01440000", "bid": 56.0, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0008, "vega": 3.8211, "theta": -0.1478, "rho": 2.845, "theo": 61.5352, "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": 63.0}, {"option": "ARGX271217P01440000", "bid": 457.0, "bid_size": 1.0, "ask": 467.0, "ask_size": 1.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0012, "vega": 2.6503, "theta": -0.1705, "rho": -4.6066, "theo": 462.2379, "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": 458.0}, {"option": "ARGX271217C01460000", "bid": 53.0, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0008, "vega": 3.7501, "theta": -0.145, "rho": 2.7412, "theo": 58.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "ARGX271217P01460000", "bid": 474.0, "bid_size": 3.0, "ask": 484.0, "ask_size": 2.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0012, "vega": 2.4221, "theta": -0.1676, "rho": -3.8758, "theo": 479.9932, "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": 475.5}, {"option": "ARGX271217C01480000", "bid": 50.0, "bid_size": 2.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0008, "vega": 3.6786, "theta": -0.1421, "rho": 2.6416, "theo": 55.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-09-11T10:41:00", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "ARGX271217P01480000", "bid": 492.0, "bid_size": 1.0, "ask": 502.0, "ask_size": 2.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0012, "vega": 2.1496, "theta": -0.1665, "rho": -3.7193, "theo": 498.0808, "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": 493.5}, {"option": "ARGX271217C01500000", "bid": 47.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0008, "vega": 3.6054, "theta": -0.1392, "rho": 2.544, "theo": 52.3495, "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": 53.0}, {"option": "ARGX271217P01500000", "bid": 511.0, "bid_size": 3.0, "ask": 520.0, "ask_size": 1.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0012, "vega": 2.0219, "theta": -0.1641, "rho": -3.6407, "theo": 516.3363, "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": 512.0}, {"option": "ARGX271217C01520000", "bid": 44.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0008, "vega": 3.5296, "theta": -0.1362, "rho": 2.4471, "theo": 49.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "ARGX271217P01520000", "bid": 529.0, "bid_size": 3.0, "ask": 539.0, "ask_size": 1.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0012, "vega": 1.8947, "theta": -0.1596, "rho": -3.2955, "theo": 534.7509, "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": 530.5}, {"option": "ARGX271217C01540000", "bid": 42.0, "bid_size": 2.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0008, "vega": 3.4517, "theta": -0.1332, "rho": 2.352, "theo": 46.9923, "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": 48.0}, {"option": "ARGX271217P01540000", "bid": 548.0, "bid_size": 3.0, "ask": 558.0, "ask_size": 3.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0012, "vega": 1.6684, "theta": -0.1527, "rho": -2.8972, "theo": 553.4055, "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": 549.5}, {"option": "ARGX271217C01560000", "bid": 40.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.3703, "open_interest": 12.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0007, "vega": 3.3734, "theta": -0.1302, "rho": 2.2608, "theo": 44.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.46, "last_trade_time": "2026-08-26T13:08:35", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "ARGX271217P01560000", "bid": 567.0, "bid_size": 3.0, "ask": 576.0, "ask_size": 2.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0012, "vega": 1.4613, "theta": -0.1506, "rho": -2.3428, "theo": 572.2543, "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": 567.5}, {"option": "ARGX271217C01580000", "bid": 37.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.3681, "open_interest": 1.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0007, "vega": 3.2958, "theta": -0.1271, "rho": 2.1741, "theo": 42.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-09-16T10:34:56", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ARGX271217P01580000", "bid": 586.0, "bid_size": 3.0, "ask": 595.0, "ask_size": 2.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0011, "vega": 1.0474, "theta": -0.1441, "rho": -1.5453, "theo": 591.5144, "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": 587.0}], "symbol": "ARGX", "security_type": "stock", "exchange_id": 2, "current_price": 990.32, "price_change": -5.45, "price_change_percent": -0.5503, "bid": 957.4, "ask": 1181.0, "bid_size": 200, "ask_size": 40, "open": 1001.28, "high": 1003.83, "low": 989.33, "close": 990.32, "prev_day_close": 990.32, "volume": 244023, "iv30": 33.083, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "ARGX"}