{"timestamp": "2026-09-22 02:01:39", "data": {"options": [{"option": "ARVN261016C00003000", "bid": 4.0, "bid_size": 27.0, "ask": 6.7, "ask_size": 3.0, "iv": 2.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0057, "vega": 0.0004, "theta": -0.0008, "rho": 0.0008, "theo": 5.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ARVN261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 135.0, "iv": 4.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARVN261016C00004000", "bid": 3.0, "bid_size": 91.0, "ask": 5.7, "ask_size": 27.0, "iv": 1.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0132, "vega": 0.0008, "theta": -0.0017, "rho": 0.0014, "theo": 4.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "ARVN261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 2.9048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0126, "vega": 0.0008, "theta": -0.0023, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261016C00005000", "bid": 2.6, "bid_size": 116.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.8665, "open_interest": 36.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0298, "vega": 0.0016, "theta": -0.003, "rho": 0.0021, "theo": 3.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-09-03T14:13:32", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ARVN261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 2.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0292, "vega": 0.0016, "theta": -0.0035, "rho": -0.0002, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261016C00006000", "bid": 2.0, "bid_size": 6.0, "ask": 3.2, "ask_size": 27.0, "iv": 1.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0674, "vega": 0.0029, "theta": -0.0047, "rho": 0.003, "theo": 2.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ARVN261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0669, "vega": 0.0029, "theta": -0.005, "rho": -0.0004, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261016C00007000", "bid": 0.7, "bid_size": 126.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.7848, "open_interest": 6.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.1559, "vega": 0.0051, "theta": -0.0068, "rho": 0.0037, "theo": 1.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-08T15:44:01", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "ARVN261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 39.0, "iv": 0.6864, "open_interest": 15.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.1558, "vega": 0.0051, "theta": -0.007, "rho": -0.0009, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-06-10T09:45:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ARVN261016C00008000", "bid": 0.2, "bid_size": 190.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.2899, "open_interest": 53.0, "volume": 656.0, "delta": 0.6295, "gamma": 0.3244, "vega": 0.0082, "theta": -0.0086, "rho": 0.0034, "theo": 0.6173, "change": -0.05, "open": 0.67, "high": 0.67, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:34:09", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "ARVN261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.6025, "open_interest": 85.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.3251, "vega": 0.0082, "theta": -0.0087, "rho": -0.0022, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T15:50:58", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "ARVN261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.4163, "open_interest": 87.0, "volume": 63.0, "delta": 0.3014, "gamma": 0.3057, "vega": 0.0076, "theta": -0.0079, "rho": 0.0017, "theo": 0.2009, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:14:56", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "ARVN261016P00009000", "bid": 0.25, "bid_size": 476.0, "ask": 3.0, "ask_size": 147.0, "iv": 1.3897, "open_interest": 63.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.3076, "vega": 0.0076, "theta": -0.0078, "rho": -0.0038, "theo": 0.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T13:05:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ARVN261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.6836, "open_interest": 262.0, "volume": 6.0, "delta": 0.1464, "gamma": 0.1682, "vega": 0.005, "theta": -0.0061, "rho": 0.0008, "theo": 0.0936, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:29:11", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "ARVN261016P00010000", "bid": 1.05, "bid_size": 187.0, "ask": 2.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 103.0, "volume": 1.0, "delta": -0.8542, "gamma": 0.1705, "vega": 0.005, "theta": -0.006, "rho": -0.0043, "theo": 1.7902, "change": -0.045, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T14:32:10", "percent_change": -2.68657, "prev_day_close": 1.67500001192093}, {"option": "ARVN261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 0.8425, "open_interest": 76.0, "volume": 5.0, "delta": 0.0872, "gamma": 0.0986, "vega": 0.0034, "theta": -0.0049, "rho": 0.0005, "theo": 0.058, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:16:10", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ARVN261016P00011000", "bid": 2.0, "bid_size": 106.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.1009, "vega": 0.0034, "theta": -0.0046, "rho": -0.0042, "theo": 2.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-03-11T10:21:20", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ARVN261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.7631, "open_interest": 106.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0642, "vega": 0.0026, "theta": -0.0042, "rho": 0.0003, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T15:32:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261016P00012000", "bid": 3.0, "bid_size": 112.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0666, "vega": 0.0024, "theta": -0.0037, "rho": -0.0041, "theo": 3.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-03-24T10:49:17", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ARVN261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 1.7044, "open_interest": 33.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0454, "vega": 0.002, "theta": -0.0036, "rho": 0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-05T09:52:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261016P00013000", "bid": 3.2, "bid_size": 110.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0479, "vega": 0.0018, "theta": -0.0031, "rho": -0.0038, "theo": 4.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ARVN261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.0089, "open_interest": 47.0, "volume": 10.0, "delta": 0.0341, "gamma": 0.034, "vega": 0.0016, "theta": -0.0032, "rho": 0.0002, "theo": 0.026, "change": 0.725, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T09:30:05", "percent_change": 2900.0, "prev_day_close": 0.025000000372529}, {"option": "ARVN261016P00014000", "bid": 4.3, "bid_size": 110.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0366, "vega": 0.0014, "theta": -0.0026, "rho": -0.0035, "theo": 5.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ARVN261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 245.0, "iv": 2.7289, "open_interest": 64.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0266, "vega": 0.0014, "theta": -0.0029, "rho": 0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-05-04T12:14:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261016P00015000", "bid": 4.6, "bid_size": 104.0, "ask": 8.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0292, "vega": 0.0012, "theta": -0.0022, "rho": -0.0031, "theo": 6.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ARVN261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 137.0, "iv": 2.874, "open_interest": 1.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0215, "vega": 0.0012, "theta": -0.0026, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-03-24T13:33:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARVN261016P00016000", "bid": 6.9, "bid_size": 93.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0238, "vega": 0.0009, "theta": -0.0018, "rho": -0.003, "theo": 7.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ARVN261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 141.0, "iv": 2.2651, "open_interest": 4.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0178, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-04T10:07:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261016P00017000", "bid": 6.6, "bid_size": 94.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.021, "vega": 0.0008, "theta": -0.0015, "rho": -0.0027, "theo": 8.7105, "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": 8.70000004768372}, {"option": "ARVN261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 141.0, "iv": 2.587, "open_interest": 1.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0151, "vega": 0.0009, "theta": -0.0023, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-03-31T11:44:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARVN261016P00018000", "bid": 7.6, "bid_size": 105.0, "ask": 11.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0186, "vega": 0.0006, "theta": -0.0011, "rho": -0.0022, "theo": 9.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "ARVN261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 141.0, "iv": 3.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0131, "vega": 0.0008, "theta": -0.0021, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARVN261016P00019000", "bid": 8.8, "bid_size": 107.0, "ask": 12.8, "ask_size": 37.0, "iv": 1.888, "open_interest": 0.0, "volume": 1.0, "delta": -0.9906, "gamma": 0.0164, "vega": 0.0005, "theta": -0.0008, "rho": -0.0022, "theo": 10.7076, "change": 0.1, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T15:14:37", "percent_change": 0.934577, "prev_day_close": 10.7000002861023}, {"option": "ARVN261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 158.0, "iv": 3.3457, "open_interest": 12.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0114, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-03-16T13:48:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARVN261016P00020000", "bid": 10.4, "bid_size": 105.0, "ask": 12.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0143, "vega": 0.0003, "theta": -0.0007, "rho": -0.0014, "theo": 11.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ARVN261120C00001000", "bid": 5.2, "bid_size": 25.0, "ask": 9.5, "ask_size": 8.0, "iv": 3.1272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0008, "rho": 0.0009, "theo": 7.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "ARVN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 2.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0016, "rho": -0.0002, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ARVN261120C00002000", "bid": 4.3, "bid_size": 24.0, "ask": 8.5, "ask_size": 5.0, "iv": 2.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0066, "vega": 0.0015, "theta": -0.002, "rho": 0.0021, "theo": 6.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "ARVN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 3.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0064, "vega": 0.0016, "theta": -0.0027, "rho": -0.0004, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261120C00003000", "bid": 4.6, "bid_size": 62.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0135, "vega": 0.0026, "theta": -0.003, "rho": 0.0035, "theo": 5.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ARVN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 2.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0133, "vega": 0.0026, "theta": -0.0037, "rho": -0.0006, "theo": 0.1039, "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": 0.375}, {"option": "ARVN261120C00004000", "bid": 3.6, "bid_size": 62.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0246, "vega": 0.0039, "theta": -0.004, "rho": 0.0051, "theo": 4.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ARVN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 1.8832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0245, "vega": 0.0039, "theta": -0.0045, "rho": -0.001, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261120C00005000", "bid": 2.6, "bid_size": 62.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0426, "vega": 0.0055, "theta": -0.0048, "rho": 0.0066, "theo": 3.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ARVN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0426, "vega": 0.0055, "theta": -0.0052, "rho": -0.0015, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261120C00006000", "bid": 1.1, "bid_size": 101.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0727, "vega": 0.0076, "theta": -0.0055, "rho": 0.0077, "theo": 2.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ARVN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0729, "vega": 0.0076, "theta": -0.0058, "rho": -0.0023, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261120C00007000", "bid": 0.4, "bid_size": 473.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.9573, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.1234, "vega": 0.0102, "theta": -0.006, "rho": 0.008, "theo": 1.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ARVN261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 25.0, "iv": 1.0259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.1241, "vega": 0.0102, "theta": -0.0062, "rho": -0.0035, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ARVN261120C00008000", "bid": 0.35, "bid_size": 462.0, "ask": 3.3, "ask_size": 29.0, "iv": 1.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.1942, "vega": 0.0128, "theta": -0.0061, "rho": 0.0072, "theo": 0.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ARVN261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 25.0, "iv": 0.8083, "open_interest": 0.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.1961, "vega": 0.0128, "theta": -0.0062, "rho": -0.0056, "theo": 0.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ARVN261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.2062, "vega": 0.0131, "theta": -0.006, "rho": 0.005, "theo": 0.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "ARVN261120P00009000", "bid": 0.55, "bid_size": 62.0, "ask": 3.4, "ask_size": 34.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.2096, "vega": 0.013, "theta": -0.006, "rho": -0.008, "theo": 1.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ARVN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.157, "vega": 0.0114, "theta": -0.006, "rho": 0.0035, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ARVN261120P00010000", "bid": 0.65, "bid_size": 62.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.1608, "vega": 0.0112, "theta": -0.0059, "rho": -0.0095, "theo": 1.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ARVN261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 102.0, "iv": 1.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.22, "gamma": 0.1186, "vega": 0.01, "theta": -0.006, "rho": 0.0026, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ARVN261120P00011000", "bid": 1.45, "bid_size": 62.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.1223, "vega": 0.0097, "theta": -0.0059, "rho": -0.0101, "theo": 2.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "ARVN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.9754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.094, "vega": 0.0089, "theta": -0.0061, "rho": 0.0022, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261120P00012000", "bid": 2.25, "bid_size": 62.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0975, "vega": 0.0086, "theta": -0.0058, "rho": -0.0108, "theo": 3.8932, "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": 3.59999990463257}, {"option": "ARVN261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0778, "vega": 0.0081, "theta": -0.0061, "rho": 0.0019, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261120P00013000", "bid": 3.1, "bid_size": 62.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0811, "vega": 0.0078, "theta": -0.0058, "rho": -0.0112, "theo": 4.8703, "change": 0.0, "open": 0.0, "high": 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": "ARVN261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0664, "vega": 0.0075, "theta": -0.0062, "rho": 0.0016, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261120P00014000", "bid": 5.0, "bid_size": 62.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0698, "vega": 0.0071, "theta": -0.0058, "rho": -0.0116, "theo": 5.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ARVN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 1.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0581, "vega": 0.0071, "theta": -0.0062, "rho": 0.0015, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261120P00015000", "bid": 4.6, "bid_size": 55.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0614, "vega": 0.0066, "theta": -0.0057, "rho": -0.0117, "theo": 6.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ARVN261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 1.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0518, "vega": 0.0067, "theta": -0.0062, "rho": 0.0014, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN261120P00016000", "bid": 6.9, "bid_size": 55.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.055, "vega": 0.0062, "theta": -0.0056, "rho": -0.0122, "theo": 7.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ARVN270115C00002000", "bid": 4.3, "bid_size": 24.0, "ask": 8.5, "ask_size": 5.0, "iv": 1.3918, "open_interest": 1.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0075, "vega": 0.003, "theta": -0.0015, "rho": 0.0053, "theo": 6.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-06-17T12:07:56", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ARVN270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 90.0, "iv": 2.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0075, "vega": 0.003, "theta": -0.0023, "rho": -0.0011, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ARVN270115C00003000", "bid": 4.8, "bid_size": 5.0, "ask": 6.2, "ask_size": 13.0, "iv": 1.3016, "open_interest": 3.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0146, "vega": 0.0048, "theta": -0.0023, "rho": 0.0077, "theo": 5.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2025-10-07T10:26:33", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ARVN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 90.0, "iv": 2.0109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0147, "vega": 0.0048, "theta": -0.003, "rho": -0.0018, "theo": 0.2021, "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": 1.07500004768372}, {"option": "ARVN270115C00004000", "bid": 2.35, "bid_size": 62.0, "ask": 5.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0252, "vega": 0.0068, "theta": -0.003, "rho": 0.0099, "theo": 4.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-06-08T12:04:58", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ARVN270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 1.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0253, "vega": 0.0068, "theta": -0.0036, "rho": -0.0028, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARVN270115C00005000", "bid": 2.7, "bid_size": 18.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.6778, "open_interest": 9.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0406, "vega": 0.0092, "theta": -0.0036, "rho": 0.0118, "theo": 3.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-06-23T09:46:01", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ARVN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 1.1477, "open_interest": 209.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.041, "vega": 0.0092, "theta": -0.004, "rho": -0.0039, "theo": 0.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-01-22T15:33:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270115C00006000", "bid": 1.9, "bid_size": 19.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0634, "vega": 0.0119, "theta": -0.004, "rho": 0.0132, "theo": 2.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ARVN270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 41.0, "iv": 1.0992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0641, "vega": 0.012, "theta": -0.0044, "rho": -0.0055, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270115C00007000", "bid": 0.65, "bid_size": 154.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.9511, "open_interest": 84.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0956, "vega": 0.015, "theta": -0.0043, "rho": 0.0137, "theo": 2.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-02T12:44:45", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ARVN270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5379, "open_interest": 22.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0972, "vega": 0.015, "theta": -0.0046, "rho": -0.0076, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T10:30:53", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "ARVN270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.866, "open_interest": 13.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.1332, "vega": 0.0177, "theta": -0.0045, "rho": 0.0129, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-12T09:50:44", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ARVN270115P00008000", "bid": 0.35, "bid_size": 10.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.6061, "open_interest": 31.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.1368, "vega": 0.0178, "theta": -0.0046, "rho": -0.0106, "theo": 0.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T15:34:06", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ARVN270115C00009000", "bid": 0.75, "bid_size": 5.0, "ask": 1.75, "ask_size": 30.0, "iv": 0.7825, "open_interest": 216.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.1501, "vega": 0.0187, "theta": -0.0045, "rho": 0.0105, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T14:33:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARVN270115P00009000", "bid": 0.1, "bid_size": 959.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.8082, "open_interest": 4.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.1563, "vega": 0.0186, "theta": -0.0046, "rho": -0.0138, "theo": 1.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-08T15:45:39", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ARVN270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 26.0, "iv": 0.61, "open_interest": 351.0, "volume": 0.0, "delta": 0.377, "gamma": 0.1347, "vega": 0.0178, "theta": -0.0045, "rho": 0.0082, "theo": 0.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T14:46:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ARVN270115P00010000", "bid": 1.45, "bid_size": 96.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.8304, "open_interest": 28.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.1422, "vega": 0.0173, "theta": -0.0046, "rho": -0.0161, "theo": 2.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-08T13:21:04", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ARVN270115C00011000", "bid": 0.05, "bid_size": 90.0, "ask": 0.85, "ask_size": 145.0, "iv": 0.632, "open_interest": 91.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.1128, "vega": 0.0165, "theta": -0.0046, "rho": 0.0067, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T11:06:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270115P00011000", "bid": 2.2, "bid_size": 62.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.1205, "vega": 0.0157, "theta": -0.0046, "rho": -0.0176, "theo": 3.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ARVN270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.5516, "open_interest": 152.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0953, "vega": 0.0153, "theta": -0.0047, "rho": 0.0057, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T11:44:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ARVN270115P00012000", "bid": 2.45, "bid_size": 62.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.5465, "open_interest": 3.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.1027, "vega": 0.0144, "theta": -0.0046, "rho": -0.0185, "theo": 3.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.59, "last_trade_time": "2026-05-11T13:46:12", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ARVN270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.7699, "open_interest": 208.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0823, "vega": 0.0144, "theta": -0.0048, "rho": 0.005, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T15:08:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ARVN270115P00013000", "bid": 4.0, "bid_size": 62.0, "ask": 5.6, "ask_size": 29.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0894, "vega": 0.0132, "theta": -0.0046, "rho": -0.0192, "theo": 4.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ARVN270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 88.0, "iv": 0.8272, "open_interest": 280.0, "volume": 225.0, "delta": 0.2135, "gamma": 0.0726, "vega": 0.0136, "theta": -0.0049, "rho": 0.0045, "theo": 0.3836, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:18:41", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "ARVN270115P00014000", "bid": 4.8, "bid_size": 62.0, "ask": 6.7, "ask_size": 27.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0794, "vega": 0.0124, "theta": -0.0047, "rho": -0.0199, "theo": 5.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ARVN270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 95.0, "iv": 0.7878, "open_interest": 272.0, "volume": 10.0, "delta": 0.1979, "gamma": 0.0651, "vega": 0.013, "theta": -0.005, "rho": 0.0041, "theo": 0.3666, "change": 0.775, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T09:30:05", "percent_change": 344.444, "prev_day_close": 0.224999994039536}, {"option": "ARVN270115P00015000", "bid": 4.6, "bid_size": 55.0, "ask": 8.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0717, "vega": 0.0116, "theta": -0.0047, "rho": -0.0202, "theo": 6.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2025-11-25T13:16:07", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ARVN270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 95.0, "iv": 1.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0592, "vega": 0.0125, "theta": -0.0051, "rho": 0.0038, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ARVN270115P00016000", "bid": 6.9, "bid_size": 55.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0656, "vega": 0.0111, "theta": -0.0046, "rho": -0.0211, "theo": 7.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ARVN270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 1.3735, "open_interest": 34.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0545, "vega": 0.0121, "theta": -0.0052, "rho": 0.0036, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-05-12T09:46:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270115P00017000", "bid": 6.6, "bid_size": 55.0, "ask": 10.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0608, "vega": 0.0104, "theta": -0.0046, "rho": -0.0213, "theo": 8.8818, "change": 0.0, "open": 0.0, "high": 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": "ARVN270115C00018000", "bid": 0.05, "bid_size": 554.0, "ask": 0.95, "ask_size": 168.0, "iv": 1.1813, "open_interest": 19.0, "volume": 1.0, "delta": 0.1681, "gamma": 0.0507, "vega": 0.0117, "theta": -0.0052, "rho": 0.0034, "theo": 0.3363, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:12:01", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "ARVN270115P00018000", "bid": 7.6, "bid_size": 55.0, "ask": 11.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0568, "vega": 0.01, "theta": -0.0046, "rho": -0.022, "theo": 9.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "ARVN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2774, "open_interest": 71.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0447, "vega": 0.0112, "theta": -0.0054, "rho": 0.0031, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-02-05T09:47:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270115P00020000", "bid": 9.5, "bid_size": 56.0, "ask": 13.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0507, "vega": 0.0092, "theta": -0.0046, "rho": -0.0225, "theo": 11.8535, "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": 11.7000002861023}, {"option": "ARVN270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 1.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0404, "vega": 0.0107, "theta": -0.0055, "rho": 0.0029, "theo": 0.3169, "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": 0.375}, {"option": "ARVN270115P00022000", "bid": 11.5, "bid_size": 56.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0464, "vega": 0.0087, "theta": -0.0045, "rho": -0.0234, "theo": 13.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ARVN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 99.0, "iv": 1.7355, "open_interest": 15.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0357, "vega": 0.0102, "theta": -0.0056, "rho": 0.0026, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-06T12:49:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270115P00025000", "bid": 14.5, "bid_size": 56.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0419, "vega": 0.0079, "theta": -0.0044, "rho": -0.0239, "theo": 16.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ARVN270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 1.9286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0334, "vega": 0.01, "theta": -0.0057, "rho": 0.0025, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-02-03T15:58:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270115P00027000", "bid": 16.5, "bid_size": 56.0, "ask": 20.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0396, "vega": 0.0077, "theta": -0.0043, "rho": -0.0252, "theo": 18.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-06-15T12:25:22", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ARVN270416C00001000", "bid": 5.2, "bid_size": 22.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.003, "vega": 0.0023, "theta": -0.0002, "rho": 0.004, "theo": 7.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "ARVN270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 939.0, "iv": 3.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.003, "vega": 0.0022, "theta": -0.001, "rho": -0.0012, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ARVN270416C00002000", "bid": 4.3, "bid_size": 25.0, "ask": 8.5, "ask_size": 3.0, "iv": 1.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0078, "vega": 0.0046, "theta": -0.001, "rho": 0.0082, "theo": 6.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "ARVN270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 89.0, "iv": 2.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0078, "vega": 0.0047, "theta": -0.0017, "rho": -0.0025, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270416C00003000", "bid": 3.3, "bid_size": 43.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0146, "vega": 0.0073, "theta": -0.0016, "rho": 0.0122, "theo": 5.6719, "change": 0.0, "open": 0.0, "high": 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": "ARVN270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 88.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0148, "vega": 0.0073, "theta": -0.0022, "rho": -0.0041, "theo": 0.3034, "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": 0.375}, {"option": "ARVN270416C00004000", "bid": 2.9, "bid_size": 62.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0242, "vega": 0.0102, "theta": -0.0021, "rho": 0.0156, "theo": 4.8078, "change": 0.0, "open": 0.0, "high": 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": "ARVN270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 53.0, "iv": 1.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0244, "vega": 0.0102, "theta": -0.0026, "rho": -0.006, "theo": 0.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270416C00005000", "bid": 2.3, "bid_size": 62.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0371, "vega": 0.0134, "theta": -0.0025, "rho": 0.0185, "theo": 3.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ARVN270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 61.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0377, "vega": 0.0135, "theta": -0.003, "rho": -0.0084, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270416C00006000", "bid": 1.6, "bid_size": 62.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0543, "vega": 0.0168, "theta": -0.0029, "rho": 0.0205, "theo": 3.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ARVN270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0553, "vega": 0.017, "theta": -0.0032, "rho": -0.0113, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ARVN270416C00007000", "bid": 0.95, "bid_size": 97.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0757, "vega": 0.0203, "theta": -0.0031, "rho": 0.0214, "theo": 2.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "ARVN270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 29.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0776, "vega": 0.0205, "theta": -0.0034, "rho": -0.015, "theo": 0.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "ARVN270416C00008000", "bid": 0.5, "bid_size": 505.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.7496, "open_interest": 4.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.0982, "vega": 0.0233, "theta": -0.0032, "rho": 0.0207, "theo": 1.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-18T13:27:56", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ARVN270416P00008000", "bid": 0.6, "bid_size": 10.0, "ask": 2.55, "ask_size": 32.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.1017, "vega": 0.0234, "theta": -0.0034, "rho": -0.0193, "theo": 1.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ARVN270416C00009000", "bid": 0.05, "bid_size": 966.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.7723, "open_interest": 1.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.1122, "vega": 0.0248, "theta": -0.0033, "rho": 0.0184, "theo": 1.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T10:07:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ARVN270416P00009000", "bid": 0.5, "bid_size": 471.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.1182, "vega": 0.0247, "theta": -0.0034, "rho": -0.0239, "theo": 1.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ARVN270416C00010000", "bid": 0.05, "bid_size": 963.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.8761, "open_interest": 0.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.111, "vega": 0.0246, "theta": -0.0033, "rho": 0.0155, "theo": 0.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ARVN270416P00010000", "bid": 1.6, "bid_size": 89.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.1191, "vega": 0.0241, "theta": -0.0033, "rho": -0.0276, "theo": 2.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ARVN270416C00011000", "bid": 0.4, "bid_size": 7.0, "ask": 3.1, "ask_size": 40.0, "iv": 1.0076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.1011, "vega": 0.0235, "theta": -0.0033, "rho": 0.013, "theo": 0.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ARVN270416P00011000", "bid": 1.85, "bid_size": 98.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.1104, "vega": 0.0226, "theta": -0.0033, "rho": -0.03, "theo": 3.2135, "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": 3.19999992847443}, {"option": "ARVN270416C00012000", "bid": 0.2, "bid_size": 5.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.0899, "vega": 0.0222, "theta": -0.0033, "rho": 0.0113, "theo": 0.6299, "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": 0.625}, {"option": "ARVN270416P00012000", "bid": 3.1, "bid_size": 96.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0998, "vega": 0.0209, "theta": -0.0033, "rho": -0.0318, "theo": 4.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ARVN270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 54.0, "iv": 1.0268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0801, "vega": 0.0211, "theta": -0.0033, "rho": 0.01, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "ARVN270416P00013000", "bid": 4.0, "bid_size": 62.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0904, "vega": 0.0193, "theta": -0.0033, "rho": -0.0323, "theo": 5.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ARVN270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.7805, "open_interest": 1.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0722, "vega": 0.0201, "theta": -0.0034, "rho": 0.009, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T10:07:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270416P00014000", "bid": 4.4, "bid_size": 62.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0825, "vega": 0.0181, "theta": -0.0033, "rho": -0.034, "theo": 5.9964, "change": 0.0, "open": 0.0, "high": 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": "ARVN270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0657, "vega": 0.0193, "theta": -0.0034, "rho": 0.0083, "theo": 0.497, "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": 0.375}, {"option": "ARVN270416P00015000", "bid": 5.3, "bid_size": 62.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0762, "vega": 0.017, "theta": -0.0032, "rho": -0.034, "theo": 6.9614, "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": 6.84999990463257}, {"option": "ARVN270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0604, "vega": 0.0186, "theta": -0.0034, "rho": 0.0077, "theo": 0.4748, "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": 0.375}, {"option": "ARVN270416P00016000", "bid": 6.3, "bid_size": 62.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0709, "vega": 0.0158, "theta": -0.0032, "rho": -0.034, "theo": 7.9346, "change": 0.0, "open": 0.0, "high": 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": "ARVN270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.056, "vega": 0.018, "theta": -0.0035, "rho": 0.0072, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ARVN270416P00017000", "bid": 7.7, "bid_size": 62.0, "ask": 10.9, "ask_size": 17.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0666, "vega": 0.0151, "theta": -0.0032, "rho": -0.0349, "theo": 8.9128, "change": 0.0, "open": 0.0, "high": 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": "ARVN280121C00003000", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0126, "vega": 0.0125, "theta": -0.0006, "rho": 0.0228, "theo": 6.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-08-31T14:10:31", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ARVN280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.013, "vega": 0.0127, "theta": -0.0013, "rho": -0.0129, "theo": 0.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ARVN280121C00005000", "bid": 3.4, "bid_size": 5.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.978, "open_interest": 28.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0276, "vega": 0.0214, "theta": -0.0013, "rho": 0.0343, "theo": 4.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-09-08T11:53:52", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ARVN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 1.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.029, "vega": 0.0218, "theta": -0.0018, "rho": -0.0238, "theo": 0.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ARVN280121C00007000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.5823, "open_interest": 38.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0472, "vega": 0.03, "theta": -0.0017, "rho": 0.0408, "theo": 3.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-08-18T10:55:05", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ARVN280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0508, "vega": 0.0305, "theta": -0.0021, "rho": -0.0372, "theo": 1.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ARVN280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.7496, "open_interest": 65.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0698, "vega": 0.0379, "theta": -0.0021, "rho": 0.0386, "theo": 1.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-24T10:27:46", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "ARVN280121P00010000", "bid": 0.5, "bid_size": 13.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.5858, "open_interest": 15.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0804, "vega": 0.0374, "theta": -0.0023, "rho": -0.0575, "theo": 3.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.66, "last_trade_time": "2026-06-24T12:21:51", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ARVN280121C00012000", "bid": 0.35, "bid_size": 105.0, "ask": 3.7, "ask_size": 89.0, "iv": 0.7486, "open_interest": 71.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0702, "vega": 0.0384, "theta": -0.0022, "rho": 0.0332, "theo": 1.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T11:52:18", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ARVN280121P00012000", "bid": 2.05, "bid_size": 5.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0854, "vega": 0.0361, "theta": -0.0023, "rho": -0.0651, "theo": 4.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ARVN280121C00015000", "bid": 0.05, "bid_size": 13.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.5543, "open_interest": 415.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0618, "vega": 0.0367, "theta": -0.0023, "rho": 0.027, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:33:16", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ARVN280121P00015000", "bid": 4.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.5874, "open_interest": 2.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0808, "vega": 0.0312, "theta": -0.0023, "rho": -0.0688, "theo": 7.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-01-05T09:51:45", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ARVN280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0562, "vega": 0.0354, "theta": -0.0023, "rho": 0.0242, "theo": 1.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ARVN280121P00017000", "bid": 6.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.6641, "open_interest": 1.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0766, "vega": 0.028, "theta": -0.0022, "rho": -0.0698, "theo": 9.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-01-05T14:55:14", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ARVN280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 88.0, "iv": 0.9096, "open_interest": 30.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0497, "vega": 0.0338, "theta": -0.0024, "rho": 0.0214, "theo": 0.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:54:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ARVN280121P00020000", "bid": 9.0, "bid_size": 7.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.072, "vega": 0.0239, "theta": -0.0022, "rho": -0.0687, "theo": 11.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ARVN280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 1.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0463, "vega": 0.0329, "theta": -0.0025, "rho": 0.02, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ARVN280121P00022000", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.069, "vega": 0.0214, "theta": -0.0021, "rho": -0.065, "theo": 13.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ARVN280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0424, "vega": 0.0319, "theta": -0.0025, "rho": 0.0185, "theo": 0.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ARVN280121P00025000", "bid": 14.0, "bid_size": 12.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0651, "vega": 0.019, "theta": -0.002, "rho": -0.0647, "theo": 16.8324, "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": 16.75}, {"option": "ARVN280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 1.0293, "open_interest": 300.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0403, "vega": 0.0313, "theta": -0.0026, "rho": 0.0177, "theo": 0.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-14T10:38:35", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ARVN280121P00027000", "bid": 16.0, "bid_size": 10.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0645, "vega": 0.0164, "theta": -0.002, "rho": -0.0529, "theo": 18.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-06-16T12:48:30", "percent_change": 0.0, "prev_day_close": 18.75}], "symbol": "ARVN", "security_type": "stock", "exchange_id": 2, "current_price": 8.3, "price_change": 0.01, "price_change_percent": 0.1206, "bid": 8.25, "ask": 8.99, "bid_size": 300, "ask_size": 300, "open": 8.37, "high": 8.44, "low": 8.21, "close": 8.3, "prev_day_close": 8.29, "volume": 639844, "iv30": 54.969, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 8557658265, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "ARVN"}