{"timestamp": "2026-09-21 22:00:41", "data": {"options": [{"option": "ARQT261016C00015000", "bid": 8.5, "bid_size": 21.0, "ask": 13.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0012, "vega": 0.0004, "theta": 0.0, "rho": 0.011, "theo": 11.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-09-18T09:48:33", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ARQT261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261016C00017500", "bid": 6.0, "bid_size": 21.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0046, "vega": 0.0014, "theta": -0.0003, "rho": 0.0127, "theo": 8.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ARQT261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 2.6104, "open_interest": 1.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0046, "vega": 0.0014, "theta": -0.0016, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T09:56:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261016C00020000", "bid": 3.5, "bid_size": 21.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0176, "vega": 0.0046, "theta": -0.0039, "rho": 0.0142, "theo": 6.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ARQT261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.0735, "open_interest": 1.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0177, "vega": 0.0046, "theta": -0.0048, "rho": -0.0005, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-31T12:15:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261016C00022500", "bid": 1.5, "bid_size": 26.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.4111, "open_interest": 3.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0579, "vega": 0.0134, "theta": -0.0124, "rho": 0.0142, "theo": 3.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T10:09:05", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ARQT261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0583, "vega": 0.0134, "theta": -0.0131, "rho": -0.0021, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 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": "ARQT261016C00025000", "bid": 0.8, "bid_size": 25.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.1124, "vega": 0.0252, "theta": -0.024, "rho": 0.0111, "theo": 1.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ARQT261016P00025000", "bid": 0.05, "bid_size": 58.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.5214, "open_interest": 11.0, "volume": 2.0, "delta": -0.35, "gamma": 0.1133, "vega": 0.0252, "theta": -0.0244, "rho": -0.0062, "theo": 0.8241, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T09:30:30", "percent_change": -23.4043, "prev_day_close": 1.17500001192093}, {"option": "ARQT261016C00027500", "bid": 0.35, "bid_size": 36.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.414, "open_interest": 447.0, "volume": 3.0, "delta": 0.3704, "gamma": 0.108, "vega": 0.0257, "theta": -0.0263, "rho": 0.0065, "theo": 0.8218, "change": -0.15, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T10:17:30", "percent_change": -18.75, "prev_day_close": 0.800000011920929}, {"option": "ARQT261016P00027500", "bid": 0.35, "bid_size": 211.0, "ask": 2.6, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.1094, "vega": 0.0255, "theta": -0.0264, "rho": -0.0103, "theo": 2.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "ARQT261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.4429, "open_interest": 52.0, "volume": 12.0, "delta": 0.1893, "gamma": 0.0707, "vega": 0.0184, "theta": -0.0204, "rho": 0.0033, "theo": 0.3656, "change": -0.175, "open": 0.15, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:56:04", "percent_change": -46.6667, "prev_day_close": 0.375000007450581}, {"option": "ARQT261016P00030000", "bid": 2.5, "bid_size": 26.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0724, "vega": 0.0178, "theta": -0.0203, "rho": -0.0116, "theo": 4.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ARQT261016C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.61, "open_interest": 77.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0414, "vega": 0.0118, "theta": -0.0141, "rho": 0.0017, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T11:41:22", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ARQT261016P00032500", "bid": 5.0, "bid_size": 21.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0433, "vega": 0.0107, "theta": -0.0137, "rho": -0.0104, "theo": 6.6385, "change": 0.0, "open": 0.0, "high": 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": "ARQT261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.024, "vega": 0.0074, "theta": -0.0094, "rho": 0.0009, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ARQT261016P00035000", "bid": 7.5, "bid_size": 20.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.0275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0261, "vega": 0.006, "theta": -0.0089, "rho": -0.0082, "theo": 9.0636, "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": 9.25}, {"option": "ARQT261016C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 2.0581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0142, "vega": 0.0047, "theta": -0.0063, "rho": 0.0005, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261016P00037500", "bid": 10.0, "bid_size": 20.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0171, "vega": 0.0026, "theta": -0.0052, "rho": -0.0047, "theo": 11.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ARQT261120C00012500", "bid": 11.0, "bid_size": 21.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0043, "vega": 0.0045, "theta": -0.0017, "rho": 0.0205, "theo": 13.6454, "change": 0.0, "open": 0.0, "high": 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": "ARQT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0043, "vega": 0.0045, "theta": -0.0035, "rho": -0.0008, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261120C00015000", "bid": 8.5, "bid_size": 21.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0082, "vega": 0.0073, "theta": -0.0033, "rho": 0.0241, "theo": 11.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ARQT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 2.094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0082, "vega": 0.0073, "theta": -0.0048, "rho": -0.0015, "theo": 0.1105, "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": 0.699999988079071}, {"option": "ARQT261120C00017500", "bid": 6.5, "bid_size": 20.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0156, "vega": 0.0119, "theta": -0.0055, "rho": 0.0272, "theo": 8.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ARQT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 76.0, "iv": 1.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0157, "vega": 0.0119, "theta": -0.0066, "rho": -0.0026, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261120C00020000", "bid": 4.0, "bid_size": 21.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0296, "vega": 0.0193, "theta": -0.0085, "rho": 0.029, "theo": 6.4748, "change": 0.0, "open": 0.0, "high": 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": "ARQT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0298, "vega": 0.0194, "theta": -0.0093, "rho": -0.0049, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261120C00022500", "bid": 2.0, "bid_size": 21.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0518, "vega": 0.0301, "theta": -0.0124, "rho": 0.0281, "theo": 4.3529, "change": 0.0, "open": 0.0, "high": 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": "ARQT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0524, "vega": 0.0302, "theta": -0.013, "rho": -0.0093, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ARQT261120C00025000", "bid": 1.25, "bid_size": 1.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": 0.629, "gamma": 0.071, "vega": 0.0399, "theta": -0.0164, "rho": 0.0235, "theo": 2.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ARQT261120P00025000", "bid": 0.05, "bid_size": 521.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0721, "vega": 0.04, "theta": -0.0168, "rho": -0.0162, "theo": 1.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "ARQT261120C00027500", "bid": 0.05, "bid_size": 523.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.599, "open_interest": 4.0, "volume": 1.0, "delta": 0.4543, "gamma": 0.0702, "vega": 0.0418, "theta": -0.0184, "rho": 0.0174, "theo": 1.7008, "change": -0.85, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T13:36:58", "percent_change": -32.0755, "prev_day_close": 2.65000005066395}, {"option": "ARQT261120P00027500", "bid": 0.6, "bid_size": 43.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.4037, "open_interest": 0.0, "volume": 10.0, "delta": -0.5528, "gamma": 0.0718, "vega": 0.0416, "theta": -0.0186, "rho": -0.0228, "theo": 3.0345, "change": 0.02, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-09-21T10:29:57", "percent_change": 0.634919, "prev_day_close": 3.15000003576279}, {"option": "ARQT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0583, "vega": 0.038, "theta": -0.0183, "rho": 0.0126, "theo": 1.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ARQT261120P00030000", "bid": 3.0, "bid_size": 23.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0601, "vega": 0.0374, "theta": -0.0184, "rho": -0.027, "theo": 4.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ARQT261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2423, "gamma": 0.0463, "vega": 0.033, "theta": -0.0173, "rho": 0.0093, "theo": 0.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261120P00032500", "bid": 5.0, "bid_size": 20.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0481, "vega": 0.0319, "theta": -0.0172, "rho": -0.0289, "theo": 7.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ARQT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.2019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0368, "vega": 0.0283, "theta": -0.016, "rho": 0.0072, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261120P00035000", "bid": 7.5, "bid_size": 20.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0386, "vega": 0.0266, "theta": -0.0157, "rho": -0.0292, "theo": 9.4811, "change": 0.0, "open": 0.0, "high": 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": "ARQT261218C00012500", "bid": 11.0, "bid_size": 21.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0064, "vega": 0.0102, "theta": -0.0031, "rho": 0.0279, "theo": 13.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ARQT261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.1333, "open_interest": 16.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0064, "vega": 0.0102, "theta": -0.0055, "rho": -0.0027, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-05-13T14:14:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261218C00015000", "bid": 9.0, "bid_size": 20.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0108, "vega": 0.0144, "theta": -0.0046, "rho": 0.0326, "theo": 11.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ARQT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0108, "vega": 0.0145, "theta": -0.0066, "rho": -0.004, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261218C00017500", "bid": 6.5, "bid_size": 21.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0179, "vega": 0.0205, "theta": -0.0064, "rho": 0.0364, "theo": 9.0925, "change": 0.0, "open": 0.0, "high": 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": "ARQT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.018, "vega": 0.0205, "theta": -0.008, "rho": -0.0062, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261218C00020000", "bid": 4.0, "bid_size": 21.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.4156, "open_interest": 19.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0293, "vega": 0.0288, "theta": -0.0086, "rho": 0.0385, "theo": 6.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-13T10:52:34", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ARQT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1215, "open_interest": 17.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0296, "vega": 0.029, "theta": -0.0098, "rho": -0.0098, "theo": 0.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T10:50:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261218C00022500", "bid": 2.1, "bid_size": 20.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.4393, "open_interest": 4.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0449, "vega": 0.0394, "theta": -0.0111, "rho": 0.0375, "theo": 4.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-08-25T10:04:29", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ARQT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0455, "vega": 0.0395, "theta": -0.0119, "rho": -0.0158, "theo": 1.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "ARQT261218C00025000", "bid": 0.65, "bid_size": 22.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.4095, "open_interest": 11.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.057, "vega": 0.0483, "theta": -0.0137, "rho": 0.0325, "theo": 3.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T15:59:55", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "ARQT261218P00025000", "bid": 0.65, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0582, "vega": 0.0485, "theta": -0.0142, "rho": -0.0244, "theo": 2.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "ARQT261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3936, "open_interest": 33.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.0569, "vega": 0.0509, "theta": -0.0155, "rho": 0.0258, "theo": 2.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-16T15:51:18", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ARQT261218P00027500", "bid": 1.9, "bid_size": 17.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0584, "vega": 0.0507, "theta": -0.0157, "rho": -0.0326, "theo": 3.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ARQT261218C00030000", "bid": 0.05, "bid_size": 515.0, "ask": 3.0, "ask_size": 32.0, "iv": 0.5554, "open_interest": 39.0, "volume": 1.0, "delta": 0.3825, "gamma": 0.0498, "vega": 0.0487, "theta": -0.0162, "rho": 0.0203, "theo": 1.7273, "change": -1.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:10:36", "percent_change": -76.6667, "prev_day_close": 1.5}, {"option": "ARQT261218P00030000", "bid": 3.2, "bid_size": 28.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0516, "vega": 0.048, "theta": -0.0162, "rho": -0.0382, "theo": 5.4662, "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": 5.15000009536743}, {"option": "ARQT261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.664, "open_interest": 3.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0422, "vega": 0.045, "theta": -0.0164, "rho": 0.0164, "theo": 1.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-16T11:13:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ARQT261218P00032500", "bid": 5.1, "bid_size": 22.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.5737, "open_interest": 3.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0441, "vega": 0.0438, "theta": -0.016, "rho": -0.042, "theo": 7.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-07-13T09:36:12", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ARQT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0358, "vega": 0.0412, "theta": -0.0161, "rho": 0.0136, "theo": 1.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ARQT261218P00035000", "bid": 7.5, "bid_size": 20.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.6638, "open_interest": 1.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0377, "vega": 0.0395, "theta": -0.0155, "rho": -0.0439, "theo": 9.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-05-18T11:27:06", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ARQT261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0308, "vega": 0.0377, "theta": -0.0158, "rho": 0.0116, "theo": 1.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261218P00037500", "bid": 9.7, "bid_size": 20.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0326, "vega": 0.0358, "theta": -0.0148, "rho": -0.0457, "theo": 12.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-07-13T09:36:12", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ARQT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.1727, "open_interest": 0.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0267, "vega": 0.0347, "theta": -0.0153, "rho": 0.01, "theo": 0.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT261218P00040000", "bid": 12.3, "bid_size": 20.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0286, "vega": 0.0322, "theta": -0.014, "rho": -0.046, "theo": 14.6062, "change": 0.0, "open": 0.0, "high": 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": "ARQT270115C00002500", "bid": 21.0, "bid_size": 21.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": 0.0024, "theo": 23.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.22, "last_trade_time": "2026-05-27T15:08:05", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ARQT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.8016, "open_interest": 2.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0013, "theta": -0.001, "rho": -0.0003, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-08T12:46:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARQT270115C00005000", "bid": 18.5, "bid_size": 21.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.001, "vega": 0.0026, "theta": 0.0, "rho": 0.0078, "theo": 21.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-04-07T15:32:59", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ARQT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.0393, "open_interest": 2.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0016, "rho": -0.0007, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2024-10-28T09:37:08", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ARQT270115C00007500", "bid": 16.0, "bid_size": 21.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0021, "vega": 0.0048, "theta": -0.0001, "rho": 0.0152, "theo": 18.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-06-04T10:39:06", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ARQT270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.9388, "open_interest": 5.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0019, "vega": 0.0048, "theta": -0.0023, "rho": -0.0013, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T13:29:07", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ARQT270115C00010000", "bid": 15.9, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.9954, "open_interest": 88.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0037, "vega": 0.0076, "theta": -0.0011, "rho": 0.0244, "theo": 16.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-12T12:07:13", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "ARQT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.3053, "open_interest": 2.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0036, "vega": 0.0075, "theta": -0.0031, "rho": -0.0021, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T11:49:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT270115C00012500", "bid": 11.0, "bid_size": 21.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 329.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0064, "vega": 0.0115, "theta": -0.0023, "rho": 0.0339, "theo": 13.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-07T14:40:59", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ARQT270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.7273, "open_interest": 204.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0064, "vega": 0.0114, "theta": -0.004, "rho": -0.0034, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-15T11:49:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ARQT270115C00015000", "bid": 9.0, "bid_size": 21.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.6018, "open_interest": 811.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0109, "vega": 0.0169, "theta": -0.0037, "rho": 0.0417, "theo": 11.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-08T12:08:35", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ARQT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.6346, "open_interest": 33.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0109, "vega": 0.0169, "theta": -0.0051, "rho": -0.0054, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T15:03:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ARQT270115C00017500", "bid": 6.5, "bid_size": 21.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.5533, "open_interest": 40.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0181, "vega": 0.0244, "theta": -0.0053, "rho": 0.047, "theo": 9.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-25T11:57:28", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ARQT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2264, "open_interest": 14.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0182, "vega": 0.0245, "theta": -0.0065, "rho": -0.0086, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-21T15:45:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT270115C00020000", "bid": 4.5, "bid_size": 21.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.4657, "open_interest": 374.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.029, "vega": 0.0345, "theta": -0.0072, "rho": 0.0494, "theo": 6.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-09-18T10:02:01", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ARQT270115P00020000", "bid": 0.4, "bid_size": 4.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.5474, "open_interest": 73.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0292, "vega": 0.0347, "theta": -0.0081, "rho": -0.0138, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-28T15:57:00", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ARQT270115C00022500", "bid": 2.5, "bid_size": 21.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.4747, "open_interest": 51.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0427, "vega": 0.0461, "theta": -0.0093, "rho": 0.0478, "theo": 4.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.04, "last_trade_time": "2026-08-31T15:57:20", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ARQT270115P00022500", "bid": 0.1, "bid_size": 501.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7598, "open_interest": 40.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0432, "vega": 0.0464, "theta": -0.0099, "rho": -0.0219, "theo": 1.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-07-28T10:01:20", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "ARQT270115C00025000", "bid": 1.45, "bid_size": 24.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.4543, "open_interest": 676.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0533, "vega": 0.0554, "theta": -0.0111, "rho": 0.0418, "theo": 3.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T09:42:41", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "ARQT270115P00025000", "bid": 1.4, "bid_size": 16.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.6205, "open_interest": 42.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0543, "vega": 0.0555, "theta": -0.0115, "rho": -0.0325, "theo": 2.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-07-13T12:17:07", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ARQT270115C00027500", "bid": 1.4, "bid_size": 35.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.5972, "open_interest": 5.0, "volume": 4.0, "delta": 0.4869, "gamma": 0.0547, "vega": 0.0581, "theta": -0.0121, "rho": 0.0337, "theo": 2.3472, "change": 0.125, "open": 2.4, "high": 2.6, "low": 2.4, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T10:14:07", "percent_change": 5.05051, "prev_day_close": 2.47499996423721}, {"option": "ARQT270115P00027500", "bid": 2.4, "bid_size": 22.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.5311, "open_interest": 12.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0562, "vega": 0.058, "theta": -0.0123, "rho": -0.0429, "theo": 3.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-27T10:01:46", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ARQT270115C00030000", "bid": 0.35, "bid_size": 220.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.6829, "open_interest": 417.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0493, "vega": 0.0556, "theta": -0.0123, "rho": 0.0266, "theo": 1.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-31T10:31:57", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ARQT270115P00030000", "bid": 4.5, "bid_size": 31.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.5065, "open_interest": 5.0, "volume": 56.0, "delta": -0.6268, "gamma": 0.0512, "vega": 0.055, "theta": -0.0123, "rho": -0.0504, "theo": 5.4854, "change": 0.46, "open": 7.0, "high": 7.0, "low": 5.85, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-09-21T14:26:06", "percent_change": 8.28829, "prev_day_close": 5.54999995231628}, {"option": "ARQT270115C00032500", "bid": 0.1, "bid_size": 29.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.7307, "open_interest": 520.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0423, "vega": 0.0509, "theta": -0.012, "rho": 0.0212, "theo": 1.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T12:25:28", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "ARQT270115P00032500", "bid": 5.5, "bid_size": 27.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5904, "open_interest": 1.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0445, "vega": 0.0496, "theta": -0.0118, "rho": -0.0548, "theo": 7.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-05-18T11:20:07", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ARQT270115C00035000", "bid": 0.15, "bid_size": 54.0, "ask": 1.1, "ask_size": 29.0, "iv": 0.4891, "open_interest": 439.0, "volume": 1.0, "delta": 0.2448, "gamma": 0.0359, "vega": 0.046, "theta": -0.0115, "rho": 0.0172, "theo": 1.0634, "change": -0.525, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T13:19:40", "percent_change": -42.8571, "prev_day_close": 1.22500002384186}, {"option": "ARQT270115P00035000", "bid": 7.5, "bid_size": 26.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.5771, "open_interest": 7.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0382, "vega": 0.044, "theta": -0.0111, "rho": -0.0569, "theo": 9.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-04-27T11:13:04", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ARQT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.0256, "open_interest": 46.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0263, "vega": 0.0374, "theta": -0.0104, "rho": 0.0121, "theo": 0.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-10T13:29:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT270115P00040000", "bid": 12.5, "bid_size": 21.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0288, "vega": 0.0342, "theta": -0.0096, "rho": -0.0565, "theo": 14.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-03-31T14:19:51", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "ARQT270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.1567, "open_interest": 105.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.02, "vega": 0.031, "theta": -0.0094, "rho": 0.0091, "theo": 0.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-29T10:29:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT270115P00045000", "bid": 17.3, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0226, "vega": 0.0265, "theta": -0.0082, "rho": -0.0529, "theo": 19.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-05-18T11:11:47", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ARQT270319C00015000", "bid": 9.0, "bid_size": 22.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.595, "open_interest": 4.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.012, "vega": 0.0302, "theta": -0.0048, "rho": 0.0545, "theo": 11.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-09-16T12:51:35", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ARQT270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.012, "vega": 0.0302, "theta": -0.0063, "rho": -0.0142, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT270319C00017500", "bid": 7.0, "bid_size": 21.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0176, "vega": 0.0388, "theta": -0.0059, "rho": 0.0621, "theo": 9.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ARQT270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0178, "vega": 0.039, "theta": -0.0071, "rho": -0.0197, "theo": 0.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT270319C00020000", "bid": 5.0, "bid_size": 21.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0253, "vega": 0.049, "theta": -0.007, "rho": 0.0659, "theo": 7.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ARQT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0256, "vega": 0.0492, "theta": -0.0079, "rho": -0.0274, "theo": 1.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT270319C00022500", "bid": 3.5, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.5329, "open_interest": 1.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.034, "vega": 0.0597, "theta": -0.0081, "rho": 0.065, "theo": 5.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-03T13:37:26", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ARQT270319P00022500", "bid": 0.1, "bid_size": 505.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6207, "open_interest": 2.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0347, "vega": 0.06, "theta": -0.0088, "rho": -0.038, "theo": 1.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T15:40:44", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ARQT270319C00025000", "bid": 2.5, "bid_size": 14.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.5351, "open_interest": 8.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.0405, "vega": 0.0682, "theta": -0.0091, "rho": 0.0593, "theo": 4.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-27T12:33:03", "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "ARQT270319P00025000", "bid": 0.7, "bid_size": 12.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0417, "vega": 0.0685, "theta": -0.0096, "rho": -0.051, "theo": 2.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "ARQT270319C00027500", "bid": 2.35, "bid_size": 31.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.5671, "open_interest": 1.0, "volume": 1.0, "delta": 0.5243, "gamma": 0.0419, "vega": 0.0719, "theta": -0.01, "rho": 0.0512, "theo": 3.2599, "change": 0.575, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T10:08:06", "percent_change": 16.7883, "prev_day_close": 3.42499989271164}, {"option": "ARQT270319P00027500", "bid": 2.2, "bid_size": 14.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0435, "vega": 0.0718, "theta": -0.0102, "rho": -0.0637, "theo": 4.4009, "change": 0.0, "open": 0.0, "high": 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": "ARQT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.5047, "open_interest": 17.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0393, "vega": 0.0714, "theta": -0.0106, "rho": 0.0435, "theo": 2.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T10:30:13", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "ARQT270319P00030000", "bid": 5.3, "bid_size": 16.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.5661, "open_interest": 0.0, "volume": 34.0, "delta": -0.5642, "gamma": 0.0413, "vega": 0.0707, "theta": -0.0106, "rho": -0.0738, "theo": 6.2524, "change": 0.5, "open": 6.55, "high": 6.65, "low": 6.45, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-21T13:56:48", "percent_change": 8.13008, "prev_day_close": 6.15000009536743}, {"option": "ARQT270319C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.5828, "open_interest": 1.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0356, "vega": 0.0689, "theta": -0.0109, "rho": 0.0374, "theo": 2.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-30T09:45:03", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "ARQT270319P00032500", "bid": 6.0, "bid_size": 25.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.0378, "vega": 0.0676, "theta": -0.0108, "rho": -0.0818, "theo": 8.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ARQT270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.5928, "open_interest": 3.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0319, "vega": 0.0658, "theta": -0.0111, "rho": 0.0327, "theo": 1.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-17T15:14:55", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "ARQT270319P00035000", "bid": 8.0, "bid_size": 20.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.0342, "vega": 0.064, "theta": -0.0108, "rho": -0.0873, "theo": 10.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ARQT270319C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0287, "vega": 0.0626, "theta": -0.0112, "rho": 0.029, "theo": 1.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ARQT270319P00037500", "bid": 10.1, "bid_size": 20.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0312, "vega": 0.0602, "theta": -0.0107, "rho": -0.0921, "theo": 12.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ARQT270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.026, "vega": 0.0597, "theta": -0.0112, "rho": 0.0262, "theo": 1.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ARQT270319P00040000", "bid": 12.5, "bid_size": 20.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0286, "vega": 0.0566, "theta": -0.0106, "rho": -0.0943, "theo": 15.1502, "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": 14.3999996185303}], "symbol": "ARQT", "security_type": "stock", "exchange_id": 2, "current_price": 25.96, "price_change": 0.58, "price_change_percent": 2.2853, "bid": 25.3, "ask": 26.4, "bid_size": 100, "ask_size": 200, "open": 25.57, "high": 26.08, "low": 25.19, "close": 25.96, "prev_day_close": 25.38, "volume": 1708905, "iv30": 49.761, "iv30_change": 0.398, "iv30_change_percent": 0.8063, "seqno": 8547055861, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "ARQT"}